{
  "source": "https://api.nasdaq.com/api/quote/COO/historical",
  "symbol": "COO",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "103.5175",
      "high": "103.565",
      "low": "102.4125",
      "close": "103.25",
      "volume": "889240"
    },
    {
      "date": "2021-08-09",
      "open": "103.5675",
      "high": "103.5675",
      "low": "101.565",
      "close": "101.82",
      "volume": "1033812"
    },
    {
      "date": "2021-08-10",
      "open": "101.6425",
      "high": "101.94",
      "low": "100.4975",
      "close": "101.6375",
      "volume": "584276"
    },
    {
      "date": "2021-08-11",
      "open": "101.9025",
      "high": "102.655",
      "low": "101.4725",
      "close": "102.05",
      "volume": "667576"
    },
    {
      "date": "2021-08-12",
      "open": "102.975",
      "high": "110.0925",
      "low": "102.975",
      "close": "110.03",
      "volume": "2878224"
    },
    {
      "date": "2021-08-13",
      "open": "109.7525",
      "high": "110.6675",
      "low": "108.7375",
      "close": "109.2475",
      "volume": "987328"
    },
    {
      "date": "2021-08-16",
      "open": "109.30",
      "high": "109.8925",
      "low": "108.145",
      "close": "109.885",
      "volume": "1011484"
    },
    {
      "date": "2021-08-17",
      "open": "109.84",
      "high": "111.065",
      "low": "109.2525",
      "close": "109.6475",
      "volume": "1185036"
    },
    {
      "date": "2021-08-18",
      "open": "109.795",
      "high": "110.655",
      "low": "108.0687",
      "close": "108.1525",
      "volume": "1240280"
    },
    {
      "date": "2021-08-19",
      "open": "107.625",
      "high": "111.34",
      "low": "107.625",
      "close": "110.51",
      "volume": "1119724"
    },
    {
      "date": "2021-08-20",
      "open": "110.2225",
      "high": "111.4525",
      "low": "109.9675",
      "close": "111.045",
      "volume": "2160712"
    },
    {
      "date": "2021-08-23",
      "open": "111.50",
      "high": "111.64",
      "low": "110.5875",
      "close": "111.21",
      "volume": "900180"
    },
    {
      "date": "2021-08-24",
      "open": "111.05",
      "high": "112.50",
      "low": "111.05",
      "close": "111.9475",
      "volume": "789000"
    },
    {
      "date": "2021-08-25",
      "open": "111.6275",
      "high": "112.4963",
      "low": "110.9525",
      "close": "111.685",
      "volume": "604012"
    },
    {
      "date": "2021-08-26",
      "open": "111.35",
      "high": "111.675",
      "low": "110.855",
      "close": "111.5175",
      "volume": "772240"
    },
    {
      "date": "2021-08-27",
      "open": "111.995",
      "high": "112.4413",
      "low": "111.23",
      "close": "111.645",
      "volume": "644052"
    },
    {
      "date": "2021-08-30",
      "open": "112.0175",
      "high": "113.7575",
      "low": "111.7775",
      "close": "112.345",
      "volume": "777056"
    },
    {
      "date": "2021-08-31",
      "open": "112.115",
      "high": "112.8775",
      "low": "111.1525",
      "close": "112.6775",
      "volume": "1404780"
    },
    {
      "date": "2021-09-01",
      "open": "112.14",
      "high": "112.965",
      "low": "111.5425",
      "close": "112.7425",
      "volume": "1026852"
    },
    {
      "date": "2021-09-02",
      "open": "113.215",
      "high": "113.9513",
      "low": "111.93",
      "close": "112.5925",
      "volume": "1034912"
    },
    {
      "date": "2021-09-03",
      "open": "113.80",
      "high": "115.8975",
      "low": "112.75",
      "close": "113.98",
      "volume": "1376100"
    },
    {
      "date": "2021-09-07",
      "open": "113.67",
      "high": "113.94",
      "low": "111.80",
      "close": "111.9575",
      "volume": "1583128"
    },
    {
      "date": "2021-09-08",
      "open": "111.8875",
      "high": "114.00",
      "low": "111.13",
      "close": "113.505",
      "volume": "1253796"
    },
    {
      "date": "2021-09-09",
      "open": "113.7475",
      "high": "113.9788",
      "low": "111.9975",
      "close": "112.035",
      "volume": "645508"
    },
    {
      "date": "2021-09-10",
      "open": "112.4075",
      "high": "112.98",
      "low": "111.1338",
      "close": "112.84",
      "volume": "1123880"
    },
    {
      "date": "2021-09-13",
      "open": "113.4425",
      "high": "113.4425",
      "low": "109.0163",
      "close": "110.1425",
      "volume": "1039624"
    },
    {
      "date": "2021-09-14",
      "open": "110.97",
      "high": "111.1425",
      "low": "109.5625",
      "close": "110.3675",
      "volume": "840276"
    },
    {
      "date": "2021-09-15",
      "open": "110.1375",
      "high": "111.6525",
      "low": "109.8275",
      "close": "111.2575",
      "volume": "749100"
    },
    {
      "date": "2021-09-16",
      "open": "111.385",
      "high": "111.385",
      "low": "109.91",
      "close": "110.6875",
      "volume": "672112"
    },
    {
      "date": "2021-09-17",
      "open": "110.39",
      "high": "110.43",
      "low": "108.8475",
      "close": "109.15",
      "volume": "1925968"
    },
    {
      "date": "2021-09-20",
      "open": "108.06",
      "high": "108.60",
      "low": "106.565",
      "close": "107.475",
      "volume": "1374648"
    },
    {
      "date": "2021-09-21",
      "open": "108.43",
      "high": "108.965",
      "low": "106.6775",
      "close": "106.6875",
      "volume": "877808"
    },
    {
      "date": "2021-09-22",
      "open": "107.1012",
      "high": "109.0575",
      "low": "106.2525",
      "close": "108.44",
      "volume": "1575076"
    },
    {
      "date": "2021-09-23",
      "open": "108.695",
      "high": "111.055",
      "low": "108.46",
      "close": "109.835",
      "volume": "2155612"
    },
    {
      "date": "2021-09-24",
      "open": "109.7925",
      "high": "110.455",
      "low": "109.12",
      "close": "109.845",
      "volume": "1220316"
    },
    {
      "date": "2021-09-27",
      "open": "109.3625",
      "high": "109.5813",
      "low": "107.245",
      "close": "107.87",
      "volume": "1449440"
    },
    {
      "date": "2021-09-28",
      "open": "107.4625",
      "high": "107.815",
      "low": "104.77",
      "close": "106.00",
      "volume": "1232952"
    },
    {
      "date": "2021-09-29",
      "open": "106.235",
      "high": "106.3313",
      "low": "104.82",
      "close": "105.575",
      "volume": "804744"
    },
    {
      "date": "2021-09-30",
      "open": "105.675",
      "high": "107.0375",
      "low": "103.295",
      "close": "103.3275",
      "volume": "939392"
    },
    {
      "date": "2021-10-01",
      "open": "103.4675",
      "high": "104.6088",
      "low": "102.17",
      "close": "104.22",
      "volume": "731060"
    },
    {
      "date": "2021-10-04",
      "open": "103.715",
      "high": "103.715",
      "low": "101.2125",
      "close": "102.145",
      "volume": "779856"
    },
    {
      "date": "2021-10-05",
      "open": "102.8875",
      "high": "104.9975",
      "low": "102.8175",
      "close": "103.74",
      "volume": "1472916"
    },
    {
      "date": "2021-10-06",
      "open": "103.075",
      "high": "103.665",
      "low": "101.485",
      "close": "103.66",
      "volume": "932080"
    },
    {
      "date": "2021-10-07",
      "open": "104.86",
      "high": "106.1462",
      "low": "103.5925",
      "close": "103.72",
      "volume": "917324"
    },
    {
      "date": "2021-10-08",
      "open": "103.6475",
      "high": "104.235",
      "low": "102.50",
      "close": "102.6475",
      "volume": "623504"
    },
    {
      "date": "2021-10-11",
      "open": "102.3375",
      "high": "103.0775",
      "low": "100.9475",
      "close": "101.00",
      "volume": "856268"
    },
    {
      "date": "2021-10-12",
      "open": "101.57",
      "high": "102.0463",
      "low": "100.2125",
      "close": "100.46",
      "volume": "763984"
    },
    {
      "date": "2021-10-13",
      "open": "100.545",
      "high": "101.3975",
      "low": "99.6137",
      "close": "100.275",
      "volume": "974388"
    },
    {
      "date": "2021-10-14",
      "open": "100.8125",
      "high": "101.6275",
      "low": "99.875",
      "close": "100.325",
      "volume": "880908"
    },
    {
      "date": "2021-10-15",
      "open": "100.7375",
      "high": "101.1891",
      "low": "99.39",
      "close": "99.5775",
      "volume": "853204"
    },
    {
      "date": "2021-10-18",
      "open": "99.10",
      "high": "99.3462",
      "low": "98.025",
      "close": "99.175",
      "volume": "1198428"
    },
    {
      "date": "2021-10-19",
      "open": "99.7675",
      "high": "101.7525",
      "low": "99.75",
      "close": "100.55",
      "volume": "780312"
    },
    {
      "date": "2021-10-20",
      "open": "101.0675",
      "high": "103.15",
      "low": "100.705",
      "close": "102.65",
      "volume": "1073356"
    },
    {
      "date": "2021-10-21",
      "open": "102.875",
      "high": "104.055",
      "low": "102.53",
      "close": "102.89",
      "volume": "541484"
    },
    {
      "date": "2021-10-22",
      "open": "102.75",
      "high": "104.3575",
      "low": "102.50",
      "close": "104.255",
      "volume": "769028"
    },
    {
      "date": "2021-10-25",
      "open": "104.63",
      "high": "104.63",
      "low": "103.135",
      "close": "103.7375",
      "volume": "1053812"
    },
    {
      "date": "2021-10-26",
      "open": "104.8975",
      "high": "104.8975",
      "low": "102.7325",
      "close": "104.135",
      "volume": "655556"
    },
    {
      "date": "2021-10-27",
      "open": "103.985",
      "high": "103.985",
      "low": "102.3675",
      "close": "102.9875",
      "volume": "707272"
    },
    {
      "date": "2021-10-28",
      "open": "103.385",
      "high": "104.71",
      "low": "102.96",
      "close": "104.185",
      "volume": "648240"
    },
    {
      "date": "2021-10-29",
      "open": "104.1075",
      "high": "104.9675",
      "low": "103.305",
      "close": "104.23",
      "volume": "871320"
    },
    {
      "date": "2021-11-01",
      "open": "104.2975",
      "high": "106.125",
      "low": "104.0525",
      "close": "105.485",
      "volume": "1052292"
    },
    {
      "date": "2021-11-02",
      "open": "105.4975",
      "high": "105.8375",
      "low": "104.695",
      "close": "105.16",
      "volume": "727736"
    },
    {
      "date": "2021-11-03",
      "open": "105.1975",
      "high": "105.8975",
      "low": "104.065",
      "close": "105.63",
      "volume": "612384"
    },
    {
      "date": "2021-11-04",
      "open": "105.4125",
      "high": "105.90",
      "low": "104.6225",
      "close": "105.165",
      "volume": "611944"
    },
    {
      "date": "2021-11-05",
      "open": "104.8725",
      "high": "106.50",
      "low": "104.8725",
      "close": "106.055",
      "volume": "661396"
    },
    {
      "date": "2021-11-08",
      "open": "106.8175",
      "high": "108.04",
      "low": "106.0263",
      "close": "107.9025",
      "volume": "619764"
    },
    {
      "date": "2021-11-09",
      "open": "107.9725",
      "high": "108.725",
      "low": "107.45",
      "close": "108.4075",
      "volume": "431748"
    },
    {
      "date": "2021-11-10",
      "open": "108.275",
      "high": "108.9475",
      "low": "107.77",
      "close": "108.53",
      "volume": "776468"
    },
    {
      "date": "2021-11-11",
      "open": "107.3125",
      "high": "107.3125",
      "low": "102.2712",
      "close": "102.71",
      "volume": "1414908"
    },
    {
      "date": "2021-11-12",
      "open": "102.71",
      "high": "104.71",
      "low": "102.17",
      "close": "104.43",
      "volume": "910428"
    },
    {
      "date": "2021-11-15",
      "open": "105.105",
      "high": "105.7188",
      "low": "103.8363",
      "close": "104.11",
      "volume": "771324"
    },
    {
      "date": "2021-11-16",
      "open": "104.6225",
      "high": "105.1225",
      "low": "103.7925",
      "close": "103.9275",
      "volume": "830168"
    },
    {
      "date": "2021-11-17",
      "open": "104.1525",
      "high": "104.59",
      "low": "101.955",
      "close": "102.145",
      "volume": "932312"
    },
    {
      "date": "2021-11-18",
      "open": "102.1275",
      "high": "102.1275",
      "low": "99.33",
      "close": "101.2225",
      "volume": "1582444"
    },
    {
      "date": "2021-11-19",
      "open": "101.59",
      "high": "101.9125",
      "low": "100.7375",
      "close": "101.2675",
      "volume": "2348436"
    },
    {
      "date": "2021-11-22",
      "open": "100.975",
      "high": "101.4075",
      "low": "100.27",
      "close": "100.7175",
      "volume": "850992"
    },
    {
      "date": "2021-11-23",
      "open": "100.52",
      "high": "101.1325",
      "low": "98.905",
      "close": "99.61",
      "volume": "992584"
    },
    {
      "date": "2021-11-24",
      "open": "98.9725",
      "high": "99.4075",
      "low": "97.355",
      "close": "97.71",
      "volume": "1308468"
    },
    {
      "date": "2021-11-26",
      "open": "96.7575",
      "high": "97.0075",
      "low": "94.715",
      "close": "94.985",
      "volume": "1112792"
    },
    {
      "date": "2021-11-29",
      "open": "96.04",
      "high": "97.4175",
      "low": "95.245",
      "close": "95.2975",
      "volume": "1817424"
    },
    {
      "date": "2021-11-30",
      "open": "94.7175",
      "high": "95.7675",
      "low": "93.2475",
      "close": "94.1175",
      "volume": "2278324"
    },
    {
      "date": "2021-12-01",
      "open": "95.425",
      "high": "96.325",
      "low": "93.3575",
      "close": "93.3825",
      "volume": "1120888"
    },
    {
      "date": "2021-12-02",
      "open": "93.3025",
      "high": "94.8612",
      "low": "92.195",
      "close": "94.4875",
      "volume": "2011180"
    },
    {
      "date": "2021-12-03",
      "open": "94.5875",
      "high": "98.725",
      "low": "93.5075",
      "close": "97.89",
      "volume": "3725848"
    },
    {
      "date": "2021-12-06",
      "open": "98.165",
      "high": "100.565",
      "low": "97.34",
      "close": "99.9925",
      "volume": "1355492"
    },
    {
      "date": "2021-12-07",
      "open": "100.55",
      "high": "102.3063",
      "low": "100.3474",
      "close": "101.5425",
      "volume": "1183852"
    },
    {
      "date": "2021-12-08",
      "open": "101.5375",
      "high": "103.9573",
      "low": "101.5375",
      "close": "103.7325",
      "volume": "1588848"
    },
    {
      "date": "2021-12-09",
      "open": "103.105",
      "high": "104.089",
      "low": "102.1075",
      "close": "102.1075",
      "volume": "772900"
    },
    {
      "date": "2021-12-10",
      "open": "102.7425",
      "high": "102.7425",
      "low": "99.23",
      "close": "99.895",
      "volume": "1517408"
    },
    {
      "date": "2021-12-13",
      "open": "99.68",
      "high": "100.035",
      "low": "98.3625",
      "close": "98.5875",
      "volume": "2432304"
    },
    {
      "date": "2021-12-14",
      "open": "98.2425",
      "high": "100.89",
      "low": "97.805",
      "close": "98.0825",
      "volume": "1714000"
    },
    {
      "date": "2021-12-15",
      "open": "98.15",
      "high": "100.6675",
      "low": "97.0575",
      "close": "100.1375",
      "volume": "1304360"
    },
    {
      "date": "2021-12-16",
      "open": "100.51",
      "high": "102.115",
      "low": "98.1125",
      "close": "98.7175",
      "volume": "2020080"
    },
    {
      "date": "2021-12-17",
      "open": "98.35",
      "high": "100.005",
      "low": "97.1388",
      "close": "98.3675",
      "volume": "2197464"
    },
    {
      "date": "2021-12-20",
      "open": "97.48",
      "high": "97.7875",
      "low": "96.14",
      "close": "97.4325",
      "volume": "1620420"
    },
    {
      "date": "2021-12-21",
      "open": "97.5575",
      "high": "99.3575",
      "low": "97.515",
      "close": "98.9475",
      "volume": "2317132"
    },
    {
      "date": "2021-12-22",
      "open": "99.045",
      "high": "101.1925",
      "low": "99.045",
      "close": "101.155",
      "volume": "1037264"
    },
    {
      "date": "2021-12-23",
      "open": "101.875",
      "high": "103.355",
      "low": "101.04",
      "close": "102.8025",
      "volume": "845752"
    },
    {
      "date": "2021-12-27",
      "open": "103.0775",
      "high": "105.10",
      "low": "103.0775",
      "close": "105.0075",
      "volume": "783020"
    },
    {
      "date": "2021-12-28",
      "open": "105.095",
      "high": "105.61",
      "low": "104.765",
      "close": "105.1025",
      "volume": "599068"
    },
    {
      "date": "2021-12-29",
      "open": "105.29",
      "high": "105.8738",
      "low": "104.715",
      "close": "105.17",
      "volume": "637616"
    },
    {
      "date": "2021-12-30",
      "open": "105.3125",
      "high": "106.9475",
      "low": "105.1025",
      "close": "106.005",
      "volume": "649984"
    },
    {
      "date": "2021-12-31",
      "open": "105.5425",
      "high": "106.125",
      "low": "104.655",
      "close": "104.735",
      "volume": "608716"
    },
    {
      "date": "2022-01-03",
      "open": "107.04",
      "high": "107.4075",
      "low": "104.6125",
      "close": "105.40",
      "volume": "1389836"
    },
    {
      "date": "2022-01-04",
      "open": "105.6375",
      "high": "106.235",
      "low": "104.205",
      "close": "104.25",
      "volume": "794604"
    },
    {
      "date": "2022-01-05",
      "open": "104.38",
      "high": "105.6575",
      "low": "102.51",
      "close": "102.62",
      "volume": "727900"
    },
    {
      "date": "2022-01-06",
      "open": "102.07",
      "high": "103.695",
      "low": "101.07",
      "close": "102.6825",
      "volume": "1206472"
    },
    {
      "date": "2022-01-07",
      "open": "102.2575",
      "high": "103.6525",
      "low": "101.6113",
      "close": "102.16",
      "volume": "1232428"
    },
    {
      "date": "2022-01-10",
      "open": "101.84",
      "high": "104.1225",
      "low": "100.805",
      "close": "104.0225",
      "volume": "2408164"
    },
    {
      "date": "2022-01-11",
      "open": "103.7325",
      "high": "105.61",
      "low": "102.96",
      "close": "105.5725",
      "volume": "1591364"
    },
    {
      "date": "2022-01-12",
      "open": "105.6875",
      "high": "105.9675",
      "low": "103.6475",
      "close": "105.175",
      "volume": "1387616"
    },
    {
      "date": "2022-01-13",
      "open": "105.3525",
      "high": "106.2875",
      "low": "103.905",
      "close": "104.0325",
      "volume": "2314820"
    },
    {
      "date": "2022-01-14",
      "open": "103.7125",
      "high": "104.10",
      "low": "101.1575",
      "close": "102.63",
      "volume": "3040692"
    },
    {
      "date": "2022-01-18",
      "open": "101.425",
      "high": "101.6825",
      "low": "99.125",
      "close": "99.9675",
      "volume": "1834128"
    },
    {
      "date": "2022-01-19",
      "open": "100.0175",
      "high": "100.7543",
      "low": "99.285",
      "close": "99.5375",
      "volume": "2390132"
    },
    {
      "date": "2022-01-20",
      "open": "99.9025",
      "high": "101.00",
      "low": "98.125",
      "close": "98.385",
      "volume": "1192072"
    },
    {
      "date": "2022-01-21",
      "open": "98.2375",
      "high": "98.9123",
      "low": "96.9775",
      "close": "97.075",
      "volume": "965720"
    },
    {
      "date": "2022-01-24",
      "open": "95.25",
      "high": "98.645",
      "low": "92.8625",
      "close": "98.3275",
      "volume": "2440336"
    },
    {
      "date": "2022-01-25",
      "open": "97.1375",
      "high": "98.8775",
      "low": "96.155",
      "close": "97.3975",
      "volume": "1504036"
    },
    {
      "date": "2022-01-26",
      "open": "98.06",
      "high": "99.4425",
      "low": "94.62",
      "close": "95.59",
      "volume": "1408548"
    },
    {
      "date": "2022-01-27",
      "open": "96.2475",
      "high": "97.0175",
      "low": "94.115",
      "close": "94.865",
      "volume": "1091652"
    },
    {
      "date": "2022-01-28",
      "open": "94.90",
      "high": "96.355",
      "low": "93.5938",
      "close": "96.30",
      "volume": "1260156"
    },
    {
      "date": "2022-01-31",
      "open": "95.9075",
      "high": "99.7212",
      "low": "95.9075",
      "close": "99.575",
      "volume": "1618428"
    },
    {
      "date": "2022-02-01",
      "open": "99.2325",
      "high": "99.825",
      "low": "98.1625",
      "close": "99.1675",
      "volume": "997832"
    },
    {
      "date": "2022-02-02",
      "open": "98.955",
      "high": "99.72",
      "low": "98.0725",
      "close": "99.3975",
      "volume": "993092"
    },
    {
      "date": "2022-02-03",
      "open": "98.195",
      "high": "99.1225",
      "low": "97.2525",
      "close": "97.7075",
      "volume": "971120"
    },
    {
      "date": "2022-02-04",
      "open": "97.16",
      "high": "97.9926",
      "low": "95.83",
      "close": "97.165",
      "volume": "894924"
    },
    {
      "date": "2022-02-07",
      "open": "97.06",
      "high": "97.8125",
      "low": "96.615",
      "close": "96.725",
      "volume": "706876"
    },
    {
      "date": "2022-02-08",
      "open": "98.33",
      "high": "101.4725",
      "low": "97.3088",
      "close": "101.2675",
      "volume": "1660740"
    },
    {
      "date": "2022-02-09",
      "open": "101.79",
      "high": "102.7125",
      "low": "101.3725",
      "close": "101.7075",
      "volume": "1298240"
    },
    {
      "date": "2022-02-10",
      "open": "100.615",
      "high": "101.9813",
      "low": "100.1625",
      "close": "100.6725",
      "volume": "624120"
    },
    {
      "date": "2022-02-11",
      "open": "100.055",
      "high": "101.1775",
      "low": "98.425",
      "close": "98.50",
      "volume": "807896"
    },
    {
      "date": "2022-02-14",
      "open": "98.3625",
      "high": "99.0725",
      "low": "97.3175",
      "close": "97.8375",
      "volume": "661184"
    },
    {
      "date": "2022-02-15",
      "open": "99.935",
      "high": "100.5975",
      "low": "98.6688",
      "close": "99.4875",
      "volume": "916664"
    },
    {
      "date": "2022-02-16",
      "open": "98.8375",
      "high": "100.755",
      "low": "98.3975",
      "close": "100.3225",
      "volume": "1087404"
    },
    {
      "date": "2022-02-17",
      "open": "99.81",
      "high": "99.81",
      "low": "97.0175",
      "close": "97.2375",
      "volume": "938676"
    },
    {
      "date": "2022-02-18",
      "open": "96.9575",
      "high": "98.7037",
      "low": "96.7775",
      "close": "97.245",
      "volume": "1039896"
    },
    {
      "date": "2022-02-22",
      "open": "97.1125",
      "high": "99.255",
      "low": "96.6905",
      "close": "98.665",
      "volume": "1303072"
    },
    {
      "date": "2022-02-23",
      "open": "99.25",
      "high": "100.7375",
      "low": "98.5738",
      "close": "98.8625",
      "volume": "1341684"
    },
    {
      "date": "2022-02-24",
      "open": "96.725",
      "high": "100.2775",
      "low": "95.155",
      "close": "99.915",
      "volume": "1550764"
    },
    {
      "date": "2022-02-25",
      "open": "100.17",
      "high": "102.8275",
      "low": "99.2475",
      "close": "102.7225",
      "volume": "1047328"
    },
    {
      "date": "2022-02-28",
      "open": "101.77",
      "high": "102.8475",
      "low": "100.985",
      "close": "102.255",
      "volume": "1299236"
    },
    {
      "date": "2022-03-01",
      "open": "102.005",
      "high": "103.4463",
      "low": "101.055",
      "close": "102.825",
      "volume": "1586684"
    },
    {
      "date": "2022-03-02",
      "open": "103.465",
      "high": "104.675",
      "low": "102.4038",
      "close": "103.9325",
      "volume": "1640756"
    },
    {
      "date": "2022-03-03",
      "open": "103.9325",
      "high": "104.8125",
      "low": "103.125",
      "close": "104.285",
      "volume": "1272180"
    },
    {
      "date": "2022-03-04",
      "open": "103.1975",
      "high": "107.6675",
      "low": "102.505",
      "close": "106.135",
      "volume": "2552988"
    },
    {
      "date": "2022-03-07",
      "open": "104.945",
      "high": "105.11",
      "low": "99.4188",
      "close": "100.3025",
      "volume": "2291072"
    },
    {
      "date": "2022-03-08",
      "open": "99.89",
      "high": "100.3525",
      "low": "95.0777",
      "close": "95.0975",
      "volume": "1970576"
    },
    {
      "date": "2022-03-09",
      "open": "96.53",
      "high": "97.3425",
      "low": "95.42",
      "close": "96.6825",
      "volume": "1633976"
    },
    {
      "date": "2022-03-10",
      "open": "95.085",
      "high": "96.89",
      "low": "95.0458",
      "close": "96.325",
      "volume": "1014292"
    },
    {
      "date": "2022-03-11",
      "open": "97.355",
      "high": "97.54",
      "low": "94.9125",
      "close": "94.99",
      "volume": "1440160"
    },
    {
      "date": "2022-03-14",
      "open": "96.09",
      "high": "96.265",
      "low": "94.2175",
      "close": "95.4525",
      "volume": "1099644"
    },
    {
      "date": "2022-03-15",
      "open": "96.8875",
      "high": "97.6675",
      "low": "95.6175",
      "close": "97.6175",
      "volume": "952340"
    },
    {
      "date": "2022-03-16",
      "open": "98.4375",
      "high": "101.99",
      "low": "98.4375",
      "close": "101.78",
      "volume": "1250616"
    },
    {
      "date": "2022-03-17",
      "open": "101.19",
      "high": "105.3938",
      "low": "101.19",
      "close": "104.455",
      "volume": "1307108"
    },
    {
      "date": "2022-03-18",
      "open": "104.675",
      "high": "105.6375",
      "low": "103.8575",
      "close": "105.3275",
      "volume": "1888232"
    },
    {
      "date": "2022-03-21",
      "open": "104.70",
      "high": "105.3675",
      "low": "103.85",
      "close": "104.5175",
      "volume": "1299664"
    },
    {
      "date": "2022-03-22",
      "open": "104.5375",
      "high": "105.00",
      "low": "104.0275",
      "close": "104.6525",
      "volume": "951040"
    },
    {
      "date": "2022-03-23",
      "open": "104.0975",
      "high": "104.0975",
      "low": "101.5375",
      "close": "101.78",
      "volume": "1138648"
    },
    {
      "date": "2022-03-24",
      "open": "102.1075",
      "high": "103.1225",
      "low": "101.3375",
      "close": "102.985",
      "volume": "1308836"
    },
    {
      "date": "2022-03-25",
      "open": "103.1325",
      "high": "103.225",
      "low": "101.3975",
      "close": "102.1025",
      "volume": "721312"
    },
    {
      "date": "2022-03-28",
      "open": "102.235",
      "high": "103.255",
      "low": "101.165",
      "close": "103.1875",
      "volume": "742340"
    },
    {
      "date": "2022-03-29",
      "open": "104.355",
      "high": "105.315",
      "low": "103.2575",
      "close": "104.4025",
      "volume": "1307476"
    },
    {
      "date": "2022-03-30",
      "open": "104.0125",
      "high": "105.5575",
      "low": "104.0125",
      "close": "105.35",
      "volume": "639704"
    },
    {
      "date": "2022-03-31",
      "open": "105.00",
      "high": "106.405",
      "low": "104.3975",
      "close": "104.3975",
      "volume": "1089964"
    },
    {
      "date": "2022-04-01",
      "open": "104.61",
      "high": "107.1075",
      "low": "104.2525",
      "close": "107.105",
      "volume": "1650388"
    },
    {
      "date": "2022-04-04",
      "open": "107.2475",
      "high": "107.4713",
      "low": "104.06",
      "close": "104.33",
      "volume": "801500"
    },
    {
      "date": "2022-04-05",
      "open": "104.015",
      "high": "105.645",
      "low": "104.015",
      "close": "105.13",
      "volume": "1122508"
    },
    {
      "date": "2022-04-06",
      "open": "104.8675",
      "high": "105.4375",
      "low": "103.3425",
      "close": "104.905",
      "volume": "836428"
    },
    {
      "date": "2022-04-07",
      "open": "104.5675",
      "high": "106.09",
      "low": "103.55",
      "close": "103.995",
      "volume": "1875664"
    },
    {
      "date": "2022-04-08",
      "open": "103.435",
      "high": "104.2463",
      "low": "100.9363",
      "close": "102.8625",
      "volume": "1483000"
    },
    {
      "date": "2022-04-11",
      "open": "102.3925",
      "high": "103.265",
      "low": "101.575",
      "close": "101.74",
      "volume": "937408"
    },
    {
      "date": "2022-04-12",
      "open": "101.545",
      "high": "102.9375",
      "low": "100.44",
      "close": "100.7125",
      "volume": "879608"
    },
    {
      "date": "2022-04-13",
      "open": "100.4675",
      "high": "101.345",
      "low": "100.105",
      "close": "101.1525",
      "volume": "805244"
    },
    {
      "date": "2022-04-14",
      "open": "101.425",
      "high": "101.7825",
      "low": "99.525",
      "close": "99.905",
      "volume": "870788"
    },
    {
      "date": "2022-04-18",
      "open": "99.535",
      "high": "99.7947",
      "low": "98.0675",
      "close": "98.805",
      "volume": "622616"
    },
    {
      "date": "2022-04-19",
      "open": "99.015",
      "high": "103.055",
      "low": "99.015",
      "close": "102.6925",
      "volume": "866836"
    },
    {
      "date": "2022-04-20",
      "open": "103.405",
      "high": "105.0625",
      "low": "103.1637",
      "close": "104.645",
      "volume": "923320"
    },
    {
      "date": "2022-04-21",
      "open": "105.3175",
      "high": "105.3175",
      "low": "102.17",
      "close": "102.3625",
      "volume": "688916"
    },
    {
      "date": "2022-04-22",
      "open": "101.6675",
      "high": "101.6675",
      "low": "97.5475",
      "close": "97.7275",
      "volume": "1501204"
    },
    {
      "date": "2022-04-25",
      "open": "97.4875",
      "high": "98.9625",
      "low": "96.24",
      "close": "98.515",
      "volume": "1233868"
    },
    {
      "date": "2022-04-26",
      "open": "97.6325",
      "high": "98.1775",
      "low": "95.6325",
      "close": "95.67",
      "volume": "862496"
    },
    {
      "date": "2022-04-27",
      "open": "95.925",
      "high": "96.6975",
      "low": "94.1725",
      "close": "94.345",
      "volume": "807308"
    },
    {
      "date": "2022-04-28",
      "open": "94.815",
      "high": "94.815",
      "low": "91.905",
      "close": "93.29",
      "volume": "1025676"
    },
    {
      "date": "2022-04-29",
      "open": "92.92",
      "high": "93.2525",
      "low": "90.0438",
      "close": "90.26",
      "volume": "1364708"
    },
    {
      "date": "2022-05-02",
      "open": "90.545",
      "high": "90.9363",
      "low": "87.235",
      "close": "89.26",
      "volume": "1337604"
    },
    {
      "date": "2022-05-03",
      "open": "89.685",
      "high": "89.9425",
      "low": "88.405",
      "close": "88.5225",
      "volume": "949756"
    },
    {
      "date": "2022-05-04",
      "open": "88.295",
      "high": "90.92",
      "low": "87.105",
      "close": "90.62",
      "volume": "1156488"
    },
    {
      "date": "2022-05-05",
      "open": "90.1975",
      "high": "90.1975",
      "low": "86.0062",
      "close": "86.9725",
      "volume": "1037500"
    },
    {
      "date": "2022-05-06",
      "open": "86.25",
      "high": "86.485",
      "low": "83.7325",
      "close": "84.3875",
      "volume": "1497648"
    },
    {
      "date": "2022-05-09",
      "open": "83.3275",
      "high": "83.3675",
      "low": "77.6325",
      "close": "77.9025",
      "volume": "2072292"
    },
    {
      "date": "2022-05-10",
      "open": "78.715",
      "high": "80.1713",
      "low": "77.3575",
      "close": "79.2575",
      "volume": "1854260"
    },
    {
      "date": "2022-05-11",
      "open": "78.9075",
      "high": "81.975",
      "low": "78.89",
      "close": "79.02",
      "volume": "1850036"
    },
    {
      "date": "2022-05-12",
      "open": "78.7925",
      "high": "80.205",
      "low": "77.7438",
      "close": "79.415",
      "volume": "1385592"
    },
    {
      "date": "2022-05-13",
      "open": "79.94",
      "high": "82.2163",
      "low": "79.94",
      "close": "81.9475",
      "volume": "1349160"
    },
    {
      "date": "2022-05-16",
      "open": "81.50",
      "high": "82.2925",
      "low": "81.165",
      "close": "81.9775",
      "volume": "1182348"
    },
    {
      "date": "2022-05-17",
      "open": "83.5675",
      "high": "85.1675",
      "low": "83.47",
      "close": "85.0625",
      "volume": "1801392"
    },
    {
      "date": "2022-05-18",
      "open": "83.9125",
      "high": "84.6988",
      "low": "83.23",
      "close": "83.44",
      "volume": "2027016"
    },
    {
      "date": "2022-05-19",
      "open": "82.8925",
      "high": "84.9225",
      "low": "82.8925",
      "close": "84.67",
      "volume": "1702468"
    },
    {
      "date": "2022-05-20",
      "open": "85.0775",
      "high": "85.67",
      "low": "83.6262",
      "close": "85.3025",
      "volume": "1455736"
    },
    {
      "date": "2022-05-23",
      "open": "85.9125",
      "high": "86.335",
      "low": "83.59",
      "close": "84.68",
      "volume": "1506988"
    },
    {
      "date": "2022-05-24",
      "open": "84.3425",
      "high": "85.6388",
      "low": "83.24",
      "close": "85.2625",
      "volume": "1410408"
    },
    {
      "date": "2022-05-25",
      "open": "84.7175",
      "high": "85.7275",
      "low": "84.2425",
      "close": "84.96",
      "volume": "1397292"
    },
    {
      "date": "2022-05-26",
      "open": "85.3075",
      "high": "86.855",
      "low": "84.8526",
      "close": "85.9275",
      "volume": "1880472"
    },
    {
      "date": "2022-05-27",
      "open": "88.165",
      "high": "88.3431",
      "low": "86.0225",
      "close": "88.0425",
      "volume": "1806516"
    },
    {
      "date": "2022-05-31",
      "open": "87.5725",
      "high": "87.9975",
      "low": "86.4525",
      "close": "87.685",
      "volume": "4379560"
    },
    {
      "date": "2022-06-01",
      "open": "88.085",
      "high": "88.5125",
      "low": "84.96",
      "close": "85.8025",
      "volume": "1546576"
    },
    {
      "date": "2022-06-02",
      "open": "85.9075",
      "high": "88.2228",
      "low": "84.735",
      "close": "88.2025",
      "volume": "1516400"
    },
    {
      "date": "2022-06-03",
      "open": "86.82",
      "high": "88.505",
      "low": "85.3375",
      "close": "85.5675",
      "volume": "1926204"
    },
    {
      "date": "2022-06-06",
      "open": "86.625",
      "high": "87.025",
      "low": "85.88",
      "close": "86.1525",
      "volume": "938716"
    },
    {
      "date": "2022-06-07",
      "open": "85.4525",
      "high": "87.1425",
      "low": "85.3425",
      "close": "86.8775",
      "volume": "1013816"
    },
    {
      "date": "2022-06-08",
      "open": "86.40",
      "high": "87.0238",
      "low": "85.9675",
      "close": "86.015",
      "volume": "766812"
    },
    {
      "date": "2022-06-09",
      "open": "85.055",
      "high": "85.7858",
      "low": "84.20",
      "close": "84.2675",
      "volume": "1022896"
    },
    {
      "date": "2022-06-10",
      "open": "82.845",
      "high": "83.835",
      "low": "82.03",
      "close": "83.0875",
      "volume": "1163144"
    },
    {
      "date": "2022-06-13",
      "open": "81.445",
      "high": "81.4625",
      "low": "79.7275",
      "close": "80.0375",
      "volume": "1094088"
    },
    {
      "date": "2022-06-14",
      "open": "79.7075",
      "high": "80.035",
      "low": "78.4363",
      "close": "78.73",
      "volume": "1454356"
    },
    {
      "date": "2022-06-15",
      "open": "79.5625",
      "high": "80.43",
      "low": "77.895",
      "close": "78.835",
      "volume": "1138464"
    },
    {
      "date": "2022-06-16",
      "open": "76.0775",
      "high": "76.675",
      "low": "74.335",
      "close": "76.29",
      "volume": "2272040"
    },
    {
      "date": "2022-06-17",
      "open": "76.725",
      "high": "78.2463",
      "low": "76.235",
      "close": "76.235",
      "volume": "1963700"
    },
    {
      "date": "2022-06-21",
      "open": "77.255",
      "high": "77.255",
      "low": "75.5037",
      "close": "75.9925",
      "volume": "1157484"
    },
    {
      "date": "2022-06-22",
      "open": "74.825",
      "high": "76.3375",
      "low": "74.605",
      "close": "75.35",
      "volume": "2067772"
    },
    {
      "date": "2022-06-23",
      "open": "75.43",
      "high": "77.0675",
      "low": "75.43",
      "close": "76.9275",
      "volume": "1833792"
    },
    {
      "date": "2022-06-24",
      "open": "77.83",
      "high": "80.9525",
      "low": "77.1775",
      "close": "80.8725",
      "volume": "2157368"
    },
    {
      "date": "2022-06-27",
      "open": "80.9075",
      "high": "81.215",
      "low": "79.7662",
      "close": "80.5175",
      "volume": "1439796"
    },
    {
      "date": "2022-06-28",
      "open": "80.8575",
      "high": "81.39",
      "low": "78.355",
      "close": "78.52",
      "volume": "1338752"
    },
    {
      "date": "2022-06-29",
      "open": "78.75",
      "high": "79.5225",
      "low": "77.86",
      "close": "79.4275",
      "volume": "943804"
    },
    {
      "date": "2022-06-30",
      "open": "78.3575",
      "high": "79.2475",
      "low": "77.67",
      "close": "78.28",
      "volume": "1628676"
    },
    {
      "date": "2022-07-01",
      "open": "78.3575",
      "high": "80.1725",
      "low": "78.115",
      "close": "79.6275",
      "volume": "1120980"
    },
    {
      "date": "2022-07-05",
      "open": "78.815",
      "high": "79.255",
      "low": "77.0125",
      "close": "78.9725",
      "volume": "1137224"
    },
    {
      "date": "2022-07-06",
      "open": "78.8575",
      "high": "79.445",
      "low": "77.7475",
      "close": "78.15",
      "volume": "1096492"
    },
    {
      "date": "2022-07-07",
      "open": "78.2325",
      "high": "79.3225",
      "low": "77.6038",
      "close": "79.2625",
      "volume": "1684976"
    },
    {
      "date": "2022-07-08",
      "open": "78.17",
      "high": "78.9715",
      "low": "77.52",
      "close": "77.8925",
      "volume": "1392104"
    },
    {
      "date": "2022-07-11",
      "open": "77.4825",
      "high": "77.7225",
      "low": "75.7175",
      "close": "76.14",
      "volume": "1150884"
    },
    {
      "date": "2022-07-12",
      "open": "75.855",
      "high": "76.6075",
      "low": "74.23",
      "close": "74.295",
      "volume": "1546492"
    },
    {
      "date": "2022-07-13",
      "open": "73.0425",
      "high": "73.395",
      "low": "71.7475",
      "close": "73.0425",
      "volume": "1277136"
    },
    {
      "date": "2022-07-14",
      "open": "72.3425",
      "high": "72.45",
      "low": "71.0025",
      "close": "72.125",
      "volume": "1051004"
    },
    {
      "date": "2022-07-15",
      "open": "72.50",
      "high": "73.5525",
      "low": "71.925",
      "close": "73.3775",
      "volume": "1257888"
    },
    {
      "date": "2022-07-18",
      "open": "73.7375",
      "high": "74.305",
      "low": "72.8824",
      "close": "73.535",
      "volume": "1577164"
    },
    {
      "date": "2022-07-19",
      "open": "74.7625",
      "high": "76.01",
      "low": "74.265",
      "close": "75.775",
      "volume": "1158952"
    },
    {
      "date": "2022-07-20",
      "open": "75.7475",
      "high": "77.175",
      "low": "75.7475",
      "close": "76.7775",
      "volume": "1048524"
    },
    {
      "date": "2022-07-21",
      "open": "77.155",
      "high": "79.06",
      "low": "76.87",
      "close": "78.97",
      "volume": "879636"
    },
    {
      "date": "2022-07-22",
      "open": "78.9975",
      "high": "79.7575",
      "low": "77.8775",
      "close": "78.36",
      "volume": "774996"
    },
    {
      "date": "2022-07-25",
      "open": "78.6025",
      "high": "78.8225",
      "low": "77.95",
      "close": "78.4275",
      "volume": "692284"
    },
    {
      "date": "2022-07-26",
      "open": "78.575",
      "high": "78.575",
      "low": "77.52",
      "close": "77.7125",
      "volume": "974428"
    },
    {
      "date": "2022-07-27",
      "open": "78.1725",
      "high": "79.84",
      "low": "78.1725",
      "close": "79.64",
      "volume": "1010148"
    },
    {
      "date": "2022-07-28",
      "open": "80.38",
      "high": "82.2775",
      "low": "79.0325",
      "close": "81.6075",
      "volume": "928384"
    },
    {
      "date": "2022-07-29",
      "open": "81.5725",
      "high": "82.3525",
      "low": "80.945",
      "close": "81.75",
      "volume": "1170880"
    },
    {
      "date": "2022-08-01",
      "open": "81.22",
      "high": "82.2982",
      "low": "80.945",
      "close": "81.3475",
      "volume": "1165204"
    },
    {
      "date": "2022-08-02",
      "open": "80.9925",
      "high": "82.4325",
      "low": "80.4025",
      "close": "81.2025",
      "volume": "774328"
    },
    {
      "date": "2022-08-03",
      "open": "81.655",
      "high": "83.0975",
      "low": "81.25",
      "close": "82.285",
      "volume": "815820"
    },
    {
      "date": "2022-08-04",
      "open": "82.24",
      "high": "82.5925",
      "low": "81.32",
      "close": "81.8675",
      "volume": "722788"
    },
    {
      "date": "2022-08-05",
      "open": "81.3075",
      "high": "82.755",
      "low": "81.3075",
      "close": "82.7275",
      "volume": "590760"
    },
    {
      "date": "2022-08-08",
      "open": "83.4425",
      "high": "83.665",
      "low": "82.88",
      "close": "83.4175",
      "volume": "645288"
    },
    {
      "date": "2022-08-09",
      "open": "83.3525",
      "high": "83.495",
      "low": "81.255",
      "close": "81.4075",
      "volume": "789480"
    },
    {
      "date": "2022-08-10",
      "open": "82.8125",
      "high": "83.1162",
      "low": "81.935",
      "close": "83.06",
      "volume": "1202144"
    },
    {
      "date": "2022-08-11",
      "open": "83.7575",
      "high": "84.29",
      "low": "82.0475",
      "close": "82.185",
      "volume": "1080344"
    },
    {
      "date": "2022-08-12",
      "open": "82.755",
      "high": "83.545",
      "low": "82.135",
      "close": "83.5175",
      "volume": "589616"
    },
    {
      "date": "2022-08-15",
      "open": "83.095",
      "high": "84.3925",
      "low": "82.8675",
      "close": "83.335",
      "volume": "581268"
    },
    {
      "date": "2022-08-16",
      "open": "82.765",
      "high": "84.36",
      "low": "82.28",
      "close": "84.3175",
      "volume": "888484"
    },
    {
      "date": "2022-08-17",
      "open": "83.69",
      "high": "84.3125",
      "low": "82.1825",
      "close": "82.2675",
      "volume": "1087016"
    },
    {
      "date": "2022-08-18",
      "open": "82.2675",
      "high": "82.7675",
      "low": "81.0563",
      "close": "81.7425",
      "volume": "789344"
    },
    {
      "date": "2022-08-19",
      "open": "81.3425",
      "high": "81.5675",
      "low": "80.15",
      "close": "80.6725",
      "volume": "1153332"
    },
    {
      "date": "2022-08-22",
      "open": "79.7525",
      "high": "80.1325",
      "low": "78.295",
      "close": "78.605",
      "volume": "949812"
    },
    {
      "date": "2022-08-23",
      "open": "78.25",
      "high": "78.25",
      "low": "77.21",
      "close": "77.83",
      "volume": "729512"
    },
    {
      "date": "2022-08-24",
      "open": "77.4825",
      "high": "78.0637",
      "low": "76.6225",
      "close": "77.4525",
      "volume": "1830736"
    },
    {
      "date": "2022-08-25",
      "open": "78.1625",
      "high": "78.5913",
      "low": "77.215",
      "close": "78.5075",
      "volume": "1320824"
    },
    {
      "date": "2022-08-26",
      "open": "78.50",
      "high": "78.7087",
      "low": "74.1375",
      "close": "74.1425",
      "volume": "1249164"
    },
    {
      "date": "2022-08-29",
      "open": "73.055",
      "high": "73.5288",
      "low": "72.1338",
      "close": "72.825",
      "volume": "1510556"
    },
    {
      "date": "2022-08-30",
      "open": "72.83",
      "high": "73.385",
      "low": "71.925",
      "close": "72.065",
      "volume": "1733704"
    },
    {
      "date": "2022-08-31",
      "open": "72.8275",
      "high": "73.3275",
      "low": "71.4013",
      "close": "71.86",
      "volume": "2184784"
    },
    {
      "date": "2022-09-01",
      "open": "71.5075",
      "high": "75.2725",
      "low": "70.7575",
      "close": "75.03",
      "volume": "3458472"
    },
    {
      "date": "2022-09-02",
      "open": "75.555",
      "high": "75.85",
      "low": "73.5913",
      "close": "73.8825",
      "volume": "1748788"
    },
    {
      "date": "2022-09-06",
      "open": "74.215",
      "high": "74.9825",
      "low": "73.59",
      "close": "74.045",
      "volume": "1060432"
    },
    {
      "date": "2022-09-07",
      "open": "74.36",
      "high": "77.0275",
      "low": "74.3462",
      "close": "76.5275",
      "volume": "1600616"
    },
    {
      "date": "2022-09-08",
      "open": "75.7375",
      "high": "77.6375",
      "low": "75.0525",
      "close": "76.975",
      "volume": "1270196"
    },
    {
      "date": "2022-09-09",
      "open": "77.1625",
      "high": "78.745",
      "low": "76.645",
      "close": "78.675",
      "volume": "923692"
    },
    {
      "date": "2022-09-12",
      "open": "78.8125",
      "high": "79.7275",
      "low": "78.8125",
      "close": "79.695",
      "volume": "767516"
    },
    {
      "date": "2022-09-13",
      "open": "77.5775",
      "high": "78.00",
      "low": "76.2875",
      "close": "76.3925",
      "volume": "1096052"
    },
    {
      "date": "2022-09-14",
      "open": "76.23",
      "high": "76.5913",
      "low": "75.2625",
      "close": "75.725",
      "volume": "1052860"
    },
    {
      "date": "2022-09-15",
      "open": "75.7825",
      "high": "77.2075",
      "low": "74.6863",
      "close": "74.99",
      "volume": "1001940"
    },
    {
      "date": "2022-09-16",
      "open": "74.355",
      "high": "74.355",
      "low": "72.7139",
      "close": "72.8625",
      "volume": "1311292"
    },
    {
      "date": "2022-09-19",
      "open": "72.3375",
      "high": "72.815",
      "low": "71.0425",
      "close": "72.5875",
      "volume": "1378592"
    },
    {
      "date": "2022-09-20",
      "open": "71.7825",
      "high": "72.4025",
      "low": "70.4675",
      "close": "70.8825",
      "volume": "1180664"
    },
    {
      "date": "2022-09-21",
      "open": "70.975",
      "high": "71.5025",
      "low": "69.0875",
      "close": "69.0925",
      "volume": "811600"
    },
    {
      "date": "2022-09-22",
      "open": "68.4575",
      "high": "68.8375",
      "low": "67.885",
      "close": "68.5475",
      "volume": "1353548"
    },
    {
      "date": "2022-09-23",
      "open": "67.9625",
      "high": "69.12",
      "low": "67.51",
      "close": "68.92",
      "volume": "1591376"
    },
    {
      "date": "2022-09-26",
      "open": "68.5075",
      "high": "68.955",
      "low": "66.3375",
      "close": "67.25",
      "volume": "1576356"
    },
    {
      "date": "2022-09-27",
      "open": "67.9075",
      "high": "67.9975",
      "low": "65.7725",
      "close": "65.9525",
      "volume": "1418004"
    },
    {
      "date": "2022-09-28",
      "open": "66.335",
      "high": "67.7425",
      "low": "65.7275",
      "close": "67.2775",
      "volume": "1689640"
    },
    {
      "date": "2022-09-29",
      "open": "66.605",
      "high": "67.8075",
      "low": "65.9125",
      "close": "67.35",
      "volume": "1025532"
    },
    {
      "date": "2022-09-30",
      "open": "67.54",
      "high": "68.635",
      "low": "65.92",
      "close": "65.975",
      "volume": "1601616"
    },
    {
      "date": "2022-10-03",
      "open": "67.0775",
      "high": "68.815",
      "low": "66.4188",
      "close": "68.315",
      "volume": "1353972"
    },
    {
      "date": "2022-10-04",
      "open": "68.8875",
      "high": "69.8925",
      "low": "68.705",
      "close": "69.8925",
      "volume": "1606588"
    },
    {
      "date": "2022-10-05",
      "open": "69.155",
      "high": "69.81",
      "low": "68.6137",
      "close": "69.365",
      "volume": "956564"
    },
    {
      "date": "2022-10-06",
      "open": "69.245",
      "high": "69.73",
      "low": "67.1363",
      "close": "67.3825",
      "volume": "1134408"
    },
    {
      "date": "2022-10-07",
      "open": "66.5825",
      "high": "66.655",
      "low": "65.0125",
      "close": "65.5975",
      "volume": "1114656"
    },
    {
      "date": "2022-10-10",
      "open": "65.9125",
      "high": "65.9125",
      "low": "64.3096",
      "close": "64.4125",
      "volume": "944024"
    },
    {
      "date": "2022-10-11",
      "open": "64.385",
      "high": "65.475",
      "low": "63.57",
      "close": "64.08",
      "volume": "1411856"
    },
    {
      "date": "2022-10-12",
      "open": "62.48",
      "high": "63.4675",
      "low": "61.8075",
      "close": "63.20",
      "volume": "1750860"
    },
    {
      "date": "2022-10-13",
      "open": "61.5725",
      "high": "64.7588",
      "low": "61.0538",
      "close": "63.81",
      "volume": "1937116"
    },
    {
      "date": "2022-10-14",
      "open": "64.605",
      "high": "65.1325",
      "low": "62.025",
      "close": "62.1675",
      "volume": "1572356"
    },
    {
      "date": "2022-10-17",
      "open": "63.215",
      "high": "65.775",
      "low": "62.5825",
      "close": "65.0275",
      "volume": "1434316"
    },
    {
      "date": "2022-10-18",
      "open": "66.91",
      "high": "67.4575",
      "low": "64.4412",
      "close": "64.6175",
      "volume": "1185600"
    },
    {
      "date": "2022-10-19",
      "open": "64.485",
      "high": "64.9275",
      "low": "63.6675",
      "close": "64.12",
      "volume": "1263420"
    },
    {
      "date": "2022-10-20",
      "open": "64.23",
      "high": "64.85",
      "low": "63.5625",
      "close": "63.925",
      "volume": "1201556"
    },
    {
      "date": "2022-10-21",
      "open": "64.005",
      "high": "65.13",
      "low": "62.645",
      "close": "64.9975",
      "volume": "957740"
    },
    {
      "date": "2022-10-24",
      "open": "65.595",
      "high": "65.6559",
      "low": "64.255",
      "close": "64.645",
      "volume": "1003208"
    },
    {
      "date": "2022-10-25",
      "open": "64.6775",
      "high": "66.6125",
      "low": "64.6775",
      "close": "66.315",
      "volume": "1082332"
    },
    {
      "date": "2022-10-26",
      "open": "66.815",
      "high": "68.8738",
      "low": "66.545",
      "close": "68.5675",
      "volume": "1606096"
    },
    {
      "date": "2022-10-27",
      "open": "68.715",
      "high": "68.715",
      "low": "67.175",
      "close": "67.3075",
      "volume": "876336"
    },
    {
      "date": "2022-10-28",
      "open": "67.235",
      "high": "68.9825",
      "low": "67.03",
      "close": "68.855",
      "volume": "926072"
    },
    {
      "date": "2022-10-31",
      "open": "67.98",
      "high": "69.11",
      "low": "67.98",
      "close": "68.3475",
      "volume": "856632"
    },
    {
      "date": "2022-11-01",
      "open": "69.0875",
      "high": "70.01",
      "low": "68.9175",
      "close": "69.75",
      "volume": "1176312"
    },
    {
      "date": "2022-11-02",
      "open": "69.51",
      "high": "70.5775",
      "low": "67.6075",
      "close": "67.6075",
      "volume": "2009304"
    },
    {
      "date": "2022-11-03",
      "open": "66.845",
      "high": "66.845",
      "low": "64.32",
      "close": "66.39",
      "volume": "1059512"
    },
    {
      "date": "2022-11-04",
      "open": "67.5475",
      "high": "68.03",
      "low": "66.4556",
      "close": "67.655",
      "volume": "1183788"
    },
    {
      "date": "2022-11-07",
      "open": "68.2275",
      "high": "68.2275",
      "low": "66.7925",
      "close": "67.6425",
      "volume": "854508"
    },
    {
      "date": "2022-11-08",
      "open": "67.8675",
      "high": "69.1125",
      "low": "66.87",
      "close": "68.3775",
      "volume": "919396"
    },
    {
      "date": "2022-11-09",
      "open": "68.1575",
      "high": "68.69",
      "low": "67.6556",
      "close": "68.3925",
      "volume": "1366680"
    },
    {
      "date": "2022-11-10",
      "open": "71.5425",
      "high": "75.63",
      "low": "71.1425",
      "close": "75.5075",
      "volume": "1849232"
    },
    {
      "date": "2022-11-11",
      "open": "76.105",
      "high": "81.9663",
      "low": "75.6963",
      "close": "81.08",
      "volume": "4078176"
    },
    {
      "date": "2022-11-14",
      "open": "80.475",
      "high": "81.0125",
      "low": "78.5825",
      "close": "78.625",
      "volume": "1642412"
    },
    {
      "date": "2022-11-15",
      "open": "78.77",
      "high": "79.865",
      "low": "78.1552",
      "close": "78.945",
      "volume": "1265496"
    },
    {
      "date": "2022-11-16",
      "open": "79.16",
      "high": "79.6775",
      "low": "77.4325",
      "close": "77.5875",
      "volume": "1254096"
    },
    {
      "date": "2022-11-17",
      "open": "75.94",
      "high": "76.7175",
      "low": "75.3625",
      "close": "75.75",
      "volume": "1116344"
    },
    {
      "date": "2022-11-18",
      "open": "77.2675",
      "high": "77.27",
      "low": "75.8137",
      "close": "76.85",
      "volume": "886804"
    },
    {
      "date": "2022-11-21",
      "open": "76.1825",
      "high": "77.5575",
      "low": "75.93",
      "close": "76.79",
      "volume": "1042928"
    },
    {
      "date": "2022-11-22",
      "open": "76.8225",
      "high": "77.59",
      "low": "75.7188",
      "close": "77.3075",
      "volume": "831332"
    },
    {
      "date": "2022-11-23",
      "open": "77.5025",
      "high": "78.52",
      "low": "77.33",
      "close": "78.275",
      "volume": "678320"
    },
    {
      "date": "2022-11-25",
      "open": "78.7525",
      "high": "78.925",
      "low": "77.3137",
      "close": "78.595",
      "volume": "477464"
    },
    {
      "date": "2022-11-28",
      "open": "78.2425",
      "high": "79.2662",
      "low": "76.8625",
      "close": "77.0825",
      "volume": "935836"
    },
    {
      "date": "2022-11-29",
      "open": "76.965",
      "high": "77.95",
      "low": "76.6675",
      "close": "76.86",
      "volume": "1218980"
    },
    {
      "date": "2022-11-30",
      "open": "79.4625",
      "high": "79.4625",
      "low": "76.4712",
      "close": "79.0875",
      "volume": "4775912"
    },
    {
      "date": "2022-12-01",
      "open": "80.2325",
      "high": "82.215",
      "low": "79.9375",
      "close": "81.655",
      "volume": "1270540"
    },
    {
      "date": "2022-12-02",
      "open": "80.2963",
      "high": "81.525",
      "low": "80.2963",
      "close": "80.58",
      "volume": "1153896"
    },
    {
      "date": "2022-12-05",
      "open": "79.55",
      "high": "80.5088",
      "low": "78.6175",
      "close": "80.39",
      "volume": "1237592"
    },
    {
      "date": "2022-12-06",
      "open": "80.185",
      "high": "80.8125",
      "low": "77.5225",
      "close": "78.275",
      "volume": "1335708"
    },
    {
      "date": "2022-12-07",
      "open": "78.5025",
      "high": "79.9325",
      "low": "78.1225",
      "close": "78.645",
      "volume": "1074496"
    },
    {
      "date": "2022-12-08",
      "open": "78.635",
      "high": "80.3612",
      "low": "77.9466",
      "close": "79.8575",
      "volume": "1373680"
    },
    {
      "date": "2022-12-09",
      "open": "78.14",
      "high": "81.9075",
      "low": "76.2512",
      "close": "77.3675",
      "volume": "3266328"
    },
    {
      "date": "2022-12-12",
      "open": "77.755",
      "high": "79.2175",
      "low": "77.1775",
      "close": "78.53",
      "volume": "1991872"
    },
    {
      "date": "2022-12-13",
      "open": "81.1125",
      "high": "82.97",
      "low": "80.0725",
      "close": "82.4575",
      "volume": "2009080"
    },
    {
      "date": "2022-12-14",
      "open": "81.17",
      "high": "83.6975",
      "low": "80.4325",
      "close": "81.215",
      "volume": "2658336"
    },
    {
      "date": "2022-12-15",
      "open": "80.51",
      "high": "81.8375",
      "low": "79.975",
      "close": "81.025",
      "volume": "2007788"
    },
    {
      "date": "2022-12-16",
      "open": "79.965",
      "high": "80.4275",
      "low": "78.8762",
      "close": "79.465",
      "volume": "1983088"
    },
    {
      "date": "2022-12-19",
      "open": "79.18",
      "high": "79.525",
      "low": "78.71",
      "close": "79.065",
      "volume": "851564"
    },
    {
      "date": "2022-12-20",
      "open": "78.86",
      "high": "80.08",
      "low": "78.2225",
      "close": "79.9725",
      "volume": "987560"
    },
    {
      "date": "2022-12-21",
      "open": "80.7025",
      "high": "82.87",
      "low": "80.655",
      "close": "82.1725",
      "volume": "1266820"
    },
    {
      "date": "2022-12-22",
      "open": "82.055",
      "high": "82.8075",
      "low": "80.6575",
      "close": "82.7075",
      "volume": "1154060"
    },
    {
      "date": "2022-12-23",
      "open": "82.395",
      "high": "83.2725",
      "low": "82.0075",
      "close": "83.1825",
      "volume": "936744"
    },
    {
      "date": "2022-12-27",
      "open": "83.41",
      "high": "84.05",
      "low": "82.5725",
      "close": "83.36",
      "volume": "896844"
    },
    {
      "date": "2022-12-28",
      "open": "83.37",
      "high": "84.0225",
      "low": "82.07",
      "close": "82.0975",
      "volume": "612524"
    },
    {
      "date": "2022-12-29",
      "open": "82.8275",
      "high": "84.4825",
      "low": "82.4762",
      "close": "83.595",
      "volume": "560444"
    },
    {
      "date": "2022-12-30",
      "open": "83.00",
      "high": "83.5825",
      "low": "81.785",
      "close": "82.6675",
      "volume": "1027780"
    },
    {
      "date": "2023-01-03",
      "open": "83.4775",
      "high": "84.6925",
      "low": "82.1125",
      "close": "83.17",
      "volume": "1078480"
    },
    {
      "date": "2023-01-04",
      "open": "84.56",
      "high": "85.4975",
      "low": "83.92",
      "close": "85.3925",
      "volume": "1176352"
    },
    {
      "date": "2023-01-05",
      "open": "84.575",
      "high": "85.2525",
      "low": "84.155",
      "close": "84.84",
      "volume": "1044688"
    },
    {
      "date": "2023-01-06",
      "open": "85.745",
      "high": "86.975",
      "low": "83.47",
      "close": "86.2925",
      "volume": "1086376"
    },
    {
      "date": "2023-01-09",
      "open": "86.885",
      "high": "87.01",
      "low": "85.2438",
      "close": "86.0625",
      "volume": "1486992"
    },
    {
      "date": "2023-01-10",
      "open": "86.0475",
      "high": "86.9925",
      "low": "85.9025",
      "close": "85.9625",
      "volume": "1272872"
    },
    {
      "date": "2023-01-11",
      "open": "86.9275",
      "high": "88.14",
      "low": "86.5238",
      "close": "87.5775",
      "volume": "1436624"
    },
    {
      "date": "2023-01-12",
      "open": "88.25",
      "high": "88.4825",
      "low": "86.595",
      "close": "87.3625",
      "volume": "908824"
    },
    {
      "date": "2023-01-13",
      "open": "87.0375",
      "high": "88.0263",
      "low": "86.9075",
      "close": "87.5975",
      "volume": "824248"
    },
    {
      "date": "2023-01-17",
      "open": "87.3075",
      "high": "87.8625",
      "low": "85.7775",
      "close": "86.3325",
      "volume": "1599740"
    },
    {
      "date": "2023-01-18",
      "open": "86.485",
      "high": "87.68",
      "low": "84.3812",
      "close": "84.855",
      "volume": "1780364"
    },
    {
      "date": "2023-01-19",
      "open": "84.0875",
      "high": "86.215",
      "low": "84.0875",
      "close": "85.5975",
      "volume": "772332"
    },
    {
      "date": "2023-01-20",
      "open": "85.6775",
      "high": "86.4425",
      "low": "84.9775",
      "close": "85.9325",
      "volume": "1019364"
    },
    {
      "date": "2023-01-23",
      "open": "85.9275",
      "high": "86.54",
      "low": "85.415",
      "close": "86.535",
      "volume": "1257644"
    },
    {
      "date": "2023-01-24",
      "open": "87.005",
      "high": "87.315",
      "low": "85.0525",
      "close": "85.7875",
      "volume": "875644"
    },
    {
      "date": "2023-01-25",
      "open": "84.785",
      "high": "86.0025",
      "low": "84.4475",
      "close": "85.895",
      "volume": "709296"
    },
    {
      "date": "2023-01-26",
      "open": "86.42",
      "high": "87.365",
      "low": "85.67",
      "close": "87.2775",
      "volume": "775800"
    },
    {
      "date": "2023-01-27",
      "open": "86.6975",
      "high": "87.29",
      "low": "86.0125",
      "close": "86.12",
      "volume": "620180"
    },
    {
      "date": "2023-01-30",
      "open": "85.11",
      "high": "85.7875",
      "low": "84.6538",
      "close": "85.2125",
      "volume": "953848"
    },
    {
      "date": "2023-01-31",
      "open": "85.6525",
      "high": "87.34",
      "low": "84.7925",
      "close": "87.2325",
      "volume": "1084328"
    },
    {
      "date": "2023-02-01",
      "open": "87.46",
      "high": "89.3675",
      "low": "86.855",
      "close": "89.145",
      "volume": "1209132"
    },
    {
      "date": "2023-02-02",
      "open": "90.025",
      "high": "92.94",
      "low": "89.5575",
      "close": "90.6325",
      "volume": "2079316"
    },
    {
      "date": "2023-02-03",
      "open": "89.235",
      "high": "90.545",
      "low": "88.5362",
      "close": "88.6225",
      "volume": "1045752"
    },
    {
      "date": "2023-02-06",
      "open": "87.495",
      "high": "88.40",
      "low": "86.2625",
      "close": "86.61",
      "volume": "1001648"
    },
    {
      "date": "2023-02-07",
      "open": "86.1425",
      "high": "87.71",
      "low": "85.08",
      "close": "87.235",
      "volume": "861612"
    },
    {
      "date": "2023-02-08",
      "open": "86.445",
      "high": "87.5961",
      "low": "86.06",
      "close": "86.115",
      "volume": "755992"
    },
    {
      "date": "2023-02-09",
      "open": "86.62",
      "high": "86.62",
      "low": "83.555",
      "close": "83.905",
      "volume": "937884"
    },
    {
      "date": "2023-02-10",
      "open": "83.6825",
      "high": "84.2825",
      "low": "82.84",
      "close": "83.785",
      "volume": "1118948"
    },
    {
      "date": "2023-02-13",
      "open": "84.10",
      "high": "84.9525",
      "low": "83.78",
      "close": "84.5975",
      "volume": "962260"
    },
    {
      "date": "2023-02-14",
      "open": "84.4175",
      "high": "85.9525",
      "low": "83.9725",
      "close": "84.395",
      "volume": "726664"
    },
    {
      "date": "2023-02-15",
      "open": "83.985",
      "high": "86.6525",
      "low": "83.915",
      "close": "86.52",
      "volume": "1464812"
    },
    {
      "date": "2023-02-16",
      "open": "85.20",
      "high": "86.9125",
      "low": "84.49",
      "close": "85.9325",
      "volume": "821980"
    },
    {
      "date": "2023-02-17",
      "open": "85.565",
      "high": "86.6275",
      "low": "84.9025",
      "close": "86.28",
      "volume": "684392"
    },
    {
      "date": "2023-02-21",
      "open": "85.5375",
      "high": "85.5375",
      "low": "83.825",
      "close": "84.31",
      "volume": "778704"
    },
    {
      "date": "2023-02-22",
      "open": "84.1975",
      "high": "84.8888",
      "low": "83.1975",
      "close": "84.6125",
      "volume": "1210472"
    },
    {
      "date": "2023-02-23",
      "open": "85.0075",
      "high": "85.67",
      "low": "83.70",
      "close": "85.015",
      "volume": "1080492"
    },
    {
      "date": "2023-02-24",
      "open": "83.90",
      "high": "84.3875",
      "low": "82.0525",
      "close": "82.6275",
      "volume": "1157076"
    },
    {
      "date": "2023-02-27",
      "open": "83.25",
      "high": "84.0475",
      "low": "82.6075",
      "close": "83.075",
      "volume": "893452"
    },
    {
      "date": "2023-02-28",
      "open": "82.9475",
      "high": "82.9475",
      "low": "80.6475",
      "close": "81.7425",
      "volume": "5298060"
    },
    {
      "date": "2023-03-01",
      "open": "81.3225",
      "high": "82.26",
      "low": "80.4125",
      "close": "80.89",
      "volume": "1752868"
    },
    {
      "date": "2023-03-02",
      "open": "80.2525",
      "high": "82.16",
      "low": "80.01",
      "close": "81.965",
      "volume": "1564068"
    },
    {
      "date": "2023-03-03",
      "open": "86.25",
      "high": "88.92",
      "low": "85.5387",
      "close": "87.9525",
      "volume": "2466392"
    },
    {
      "date": "2023-03-06",
      "open": "87.75",
      "high": "88.01",
      "low": "86.4975",
      "close": "86.4975",
      "volume": "1442080"
    },
    {
      "date": "2023-03-07",
      "open": "86.4825",
      "high": "86.5787",
      "low": "83.77",
      "close": "84.085",
      "volume": "1442032"
    },
    {
      "date": "2023-03-08",
      "open": "83.45",
      "high": "84.4325",
      "low": "82.67",
      "close": "83.825",
      "volume": "881488"
    },
    {
      "date": "2023-03-09",
      "open": "84.3925",
      "high": "85.7588",
      "low": "83.525",
      "close": "83.71",
      "volume": "875776"
    },
    {
      "date": "2023-03-10",
      "open": "83.71",
      "high": "83.71",
      "low": "80.655",
      "close": "81.195",
      "volume": "1200024"
    },
    {
      "date": "2023-03-13",
      "open": "80.945",
      "high": "83.855",
      "low": "80.4825",
      "close": "83.49",
      "volume": "1109400"
    },
    {
      "date": "2023-03-14",
      "open": "84.955",
      "high": "85.38",
      "low": "83.51",
      "close": "84.785",
      "volume": "1078700"
    },
    {
      "date": "2023-03-15",
      "open": "83.185",
      "high": "84.7225",
      "low": "82.785",
      "close": "84.6575",
      "volume": "1373272"
    },
    {
      "date": "2023-03-16",
      "open": "83.8375",
      "high": "86.7225",
      "low": "82.8225",
      "close": "86.3225",
      "volume": "1287968"
    },
    {
      "date": "2023-03-17",
      "open": "86.2825",
      "high": "87.235",
      "low": "84.26",
      "close": "85.375",
      "volume": "2188792"
    },
    {
      "date": "2023-03-20",
      "open": "85.2975",
      "high": "86.66",
      "low": "85.2975",
      "close": "86.1275",
      "volume": "734200"
    },
    {
      "date": "2023-03-21",
      "open": "86.645",
      "high": "87.795",
      "low": "86.255",
      "close": "87.7075",
      "volume": "1030156"
    },
    {
      "date": "2023-03-22",
      "open": "87.4975",
      "high": "88.565",
      "low": "86.0325",
      "close": "86.1325",
      "volume": "1154960"
    },
    {
      "date": "2023-03-23",
      "open": "86.49",
      "high": "88.195",
      "low": "86.0878",
      "close": "86.24",
      "volume": "994656"
    },
    {
      "date": "2023-03-24",
      "open": "86.26",
      "high": "89.5225",
      "low": "85.9663",
      "close": "88.755",
      "volume": "1492752"
    },
    {
      "date": "2023-03-27",
      "open": "89.355",
      "high": "90.42",
      "low": "88.8125",
      "close": "89.1475",
      "volume": "1484160"
    },
    {
      "date": "2023-03-28",
      "open": "88.75",
      "high": "89.8825",
      "low": "88.455",
      "close": "88.70",
      "volume": "1035096"
    },
    {
      "date": "2023-03-29",
      "open": "89.395",
      "high": "90.86",
      "low": "89.1575",
      "close": "90.455",
      "volume": "1245180"
    },
    {
      "date": "2023-03-30",
      "open": "91.25",
      "high": "92.3175",
      "low": "90.906",
      "close": "91.8675",
      "volume": "1468476"
    },
    {
      "date": "2023-03-31",
      "open": "92.3975",
      "high": "93.4775",
      "low": "92.1887",
      "close": "93.34",
      "volume": "1498396"
    },
    {
      "date": "2023-04-03",
      "open": "92.90",
      "high": "93.07",
      "low": "91.57",
      "close": "92.095",
      "volume": "1415692"
    },
    {
      "date": "2023-04-04",
      "open": "92.21",
      "high": "92.875",
      "low": "91.815",
      "close": "92.515",
      "volume": "1045124"
    },
    {
      "date": "2023-04-05",
      "open": "92.18",
      "high": "93.5475",
      "low": "91.36",
      "close": "93.40",
      "volume": "871484"
    },
    {
      "date": "2023-04-06",
      "open": "93.3175",
      "high": "93.4912",
      "low": "91.5025",
      "close": "93.075",
      "volume": "1145424"
    },
    {
      "date": "2023-04-10",
      "open": "92.4475",
      "high": "92.5325",
      "low": "91.5325",
      "close": "92.53",
      "volume": "593756"
    },
    {
      "date": "2023-04-11",
      "open": "92.855",
      "high": "93.7813",
      "low": "92.7625",
      "close": "92.985",
      "volume": "614688"
    },
    {
      "date": "2023-04-12",
      "open": "93.755",
      "high": "94.7313",
      "low": "92.8713",
      "close": "93.22",
      "volume": "962592"
    },
    {
      "date": "2023-04-13",
      "open": "93.625",
      "high": "94.6513",
      "low": "93.20",
      "close": "94.385",
      "volume": "625024"
    },
    {
      "date": "2023-04-14",
      "open": "93.9275",
      "high": "94.695",
      "low": "92.96",
      "close": "93.4275",
      "volume": "762100"
    },
    {
      "date": "2023-04-17",
      "open": "93.2775",
      "high": "93.7475",
      "low": "92.3838",
      "close": "92.87",
      "volume": "702632"
    },
    {
      "date": "2023-04-18",
      "open": "93.69",
      "high": "94.6775",
      "low": "92.8814",
      "close": "94.5125",
      "volume": "897736"
    },
    {
      "date": "2023-04-19",
      "open": "94.335",
      "high": "96.48",
      "low": "94.335",
      "close": "96.385",
      "volume": "803100"
    },
    {
      "date": "2023-04-20",
      "open": "95.88",
      "high": "96.615",
      "low": "95.4525",
      "close": "96.32",
      "volume": "1248616"
    },
    {
      "date": "2023-04-21",
      "open": "97.05",
      "high": "97.05",
      "low": "95.7412",
      "close": "96.35",
      "volume": "849216"
    },
    {
      "date": "2023-04-24",
      "open": "96.80",
      "high": "97.0725",
      "low": "95.845",
      "close": "96.3725",
      "volume": "717368"
    },
    {
      "date": "2023-04-25",
      "open": "96.00",
      "high": "96.255",
      "low": "94.5075",
      "close": "94.7525",
      "volume": "667944"
    },
    {
      "date": "2023-04-26",
      "open": "94.27",
      "high": "95.0575",
      "low": "93.2875",
      "close": "93.9875",
      "volume": "987420"
    },
    {
      "date": "2023-04-27",
      "open": "93.83",
      "high": "94.79",
      "low": "93.1575",
      "close": "94.54",
      "volume": "767560"
    },
    {
      "date": "2023-04-28",
      "open": "94.55",
      "high": "95.6663",
      "low": "94.1725",
      "close": "95.3625",
      "volume": "697488"
    },
    {
      "date": "2023-05-01",
      "open": "95.0675",
      "high": "96.3625",
      "low": "95.0675",
      "close": "95.9425",
      "volume": "421144"
    },
    {
      "date": "2023-05-02",
      "open": "95.5175",
      "high": "96.465",
      "low": "94.635",
      "close": "95.5625",
      "volume": "713984"
    },
    {
      "date": "2023-05-03",
      "open": "96.525",
      "high": "96.7025",
      "low": "94.685",
      "close": "95.2325",
      "volume": "901576"
    },
    {
      "date": "2023-05-04",
      "open": "94.745",
      "high": "95.605",
      "low": "94.2025",
      "close": "94.8175",
      "volume": "528580"
    },
    {
      "date": "2023-05-05",
      "open": "95.2875",
      "high": "96.65",
      "low": "95.1975",
      "close": "96.485",
      "volume": "525928"
    },
    {
      "date": "2023-05-08",
      "open": "96.1025",
      "high": "97.0025",
      "low": "95.5275",
      "close": "96.5275",
      "volume": "733656"
    },
    {
      "date": "2023-05-09",
      "open": "96.39",
      "high": "96.855",
      "low": "96.1262",
      "close": "96.3225",
      "volume": "486148"
    },
    {
      "date": "2023-05-10",
      "open": "96.6875",
      "high": "98.80",
      "low": "96.6875",
      "close": "97.725",
      "volume": "1043376"
    },
    {
      "date": "2023-05-11",
      "open": "97.50",
      "high": "98.4225",
      "low": "97.3175",
      "close": "98.0225",
      "volume": "1050196"
    },
    {
      "date": "2023-05-12",
      "open": "97.8325",
      "high": "98.4188",
      "low": "96.765",
      "close": "97.54",
      "volume": "1736952"
    },
    {
      "date": "2023-05-15",
      "open": "97.6675",
      "high": "97.7438",
      "low": "96.7925",
      "close": "97.3375",
      "volume": "992108"
    },
    {
      "date": "2023-05-16",
      "open": "97.10",
      "high": "97.10",
      "low": "96.305",
      "close": "96.9275",
      "volume": "1121308"
    },
    {
      "date": "2023-05-17",
      "open": "97.015",
      "high": "97.015",
      "low": "94.40",
      "close": "96.43",
      "volume": "1499524"
    },
    {
      "date": "2023-05-18",
      "open": "96.5275",
      "high": "97.5162",
      "low": "96.46",
      "close": "96.975",
      "volume": "1055804"
    },
    {
      "date": "2023-05-19",
      "open": "97.1575",
      "high": "97.335",
      "low": "96.455",
      "close": "96.525",
      "volume": "2300752"
    },
    {
      "date": "2023-05-22",
      "open": "96.555",
      "high": "98.7163",
      "low": "96.555",
      "close": "97.535",
      "volume": "1267660"
    },
    {
      "date": "2023-05-23",
      "open": "96.7225",
      "high": "96.93",
      "low": "94.4675",
      "close": "95.01",
      "volume": "1743948"
    },
    {
      "date": "2023-05-24",
      "open": "94.6625",
      "high": "94.8175",
      "low": "93.6675",
      "close": "94.4925",
      "volume": "1386004"
    },
    {
      "date": "2023-05-25",
      "open": "94.4625",
      "high": "94.805",
      "low": "92.165",
      "close": "92.86",
      "volume": "1692248"
    },
    {
      "date": "2023-05-26",
      "open": "92.7525",
      "high": "93.0975",
      "low": "91.6925",
      "close": "92.3475",
      "volume": "1703800"
    },
    {
      "date": "2023-05-30",
      "open": "91.92",
      "high": "92.4625",
      "low": "91.4625",
      "close": "92.05",
      "volume": "1699904"
    },
    {
      "date": "2023-05-31",
      "open": "91.72",
      "high": "92.9725",
      "low": "91.1462",
      "close": "92.8825",
      "volume": "5393920"
    },
    {
      "date": "2023-06-01",
      "open": "92.75",
      "high": "93.89",
      "low": "91.81",
      "close": "93.5475",
      "volume": "1451072"
    },
    {
      "date": "2023-06-02",
      "open": "90.0325",
      "high": "91.125",
      "low": "89.0125",
      "close": "89.1175",
      "volume": "2806660"
    },
    {
      "date": "2023-06-05",
      "open": "89.8475",
      "high": "89.96",
      "low": "88.2525",
      "close": "88.3875",
      "volume": "1185824"
    },
    {
      "date": "2023-06-06",
      "open": "88.3375",
      "high": "89.2288",
      "low": "87.5575",
      "close": "88.1575",
      "volume": "1014412"
    },
    {
      "date": "2023-06-07",
      "open": "87.6625",
      "high": "87.8775",
      "low": "86.6382",
      "close": "87.6975",
      "volume": "986324"
    },
    {
      "date": "2023-06-08",
      "open": "87.595",
      "high": "87.65",
      "low": "86.3525",
      "close": "87.4475",
      "volume": "1118344"
    },
    {
      "date": "2023-06-09",
      "open": "87.4275",
      "high": "87.43",
      "low": "86.095",
      "close": "86.5375",
      "volume": "1182612"
    },
    {
      "date": "2023-06-12",
      "open": "87.075",
      "high": "89.1637",
      "low": "87.0288",
      "close": "88.995",
      "volume": "1372412"
    },
    {
      "date": "2023-06-13",
      "open": "89.0025",
      "high": "90.10",
      "low": "89.0025",
      "close": "89.795",
      "volume": "1038352"
    },
    {
      "date": "2023-06-14",
      "open": "91.005",
      "high": "92.13",
      "low": "90.1912",
      "close": "90.685",
      "volume": "1535512"
    },
    {
      "date": "2023-06-15",
      "open": "90.9325",
      "high": "92.5025",
      "low": "90.505",
      "close": "91.8925",
      "volume": "1209832"
    },
    {
      "date": "2023-06-16",
      "open": "92.99",
      "high": "93.9525",
      "low": "91.67",
      "close": "91.8525",
      "volume": "2514044"
    },
    {
      "date": "2023-06-20",
      "open": "90.8075",
      "high": "92.445",
      "low": "90.795",
      "close": "92.2825",
      "volume": "985400"
    },
    {
      "date": "2023-06-21",
      "open": "91.955",
      "high": "92.7788",
      "low": "91.3962",
      "close": "92.6775",
      "volume": "790800"
    },
    {
      "date": "2023-06-22",
      "open": "92.9075",
      "high": "93.7425",
      "low": "92.585",
      "close": "93.265",
      "volume": "1120480"
    },
    {
      "date": "2023-06-23",
      "open": "92.955",
      "high": "93.9575",
      "low": "92.5225",
      "close": "93.195",
      "volume": "1246916"
    },
    {
      "date": "2023-06-26",
      "open": "93.25",
      "high": "93.9375",
      "low": "92.345",
      "close": "93.42",
      "volume": "908240"
    },
    {
      "date": "2023-06-27",
      "open": "93.565",
      "high": "94.7275",
      "low": "92.7837",
      "close": "94.6525",
      "volume": "916792"
    },
    {
      "date": "2023-06-28",
      "open": "94.6675",
      "high": "95.362",
      "low": "94.2862",
      "close": "95.125",
      "volume": "873248"
    },
    {
      "date": "2023-06-29",
      "open": "94.795",
      "high": "95.7588",
      "low": "94.795",
      "close": "94.995",
      "volume": "999216"
    },
    {
      "date": "2023-06-30",
      "open": "95.995",
      "high": "96.4056",
      "low": "94.995",
      "close": "95.8575",
      "volume": "839776"
    },
    {
      "date": "2023-07-03",
      "open": "95.1625",
      "high": "95.1625",
      "low": "93.82",
      "close": "94.355",
      "volume": "544548"
    },
    {
      "date": "2023-07-05",
      "open": "94.5325",
      "high": "94.655",
      "low": "93.30",
      "close": "94.325",
      "volume": "1227848"
    },
    {
      "date": "2023-07-06",
      "open": "93.54",
      "high": "94.76",
      "low": "93.2525",
      "close": "93.9475",
      "volume": "1385592"
    },
    {
      "date": "2023-07-07",
      "open": "93.6425",
      "high": "94.955",
      "low": "93.5875",
      "close": "94.595",
      "volume": "802048"
    },
    {
      "date": "2023-07-10",
      "open": "94.825",
      "high": "96.02",
      "low": "94.78",
      "close": "95.86",
      "volume": "632716"
    },
    {
      "date": "2023-07-11",
      "open": "96.0775",
      "high": "96.55",
      "low": "95.1513",
      "close": "95.6225",
      "volume": "675568"
    },
    {
      "date": "2023-07-12",
      "open": "96.3175",
      "high": "97.1825",
      "low": "95.8525",
      "close": "96.84",
      "volume": "795552"
    },
    {
      "date": "2023-07-13",
      "open": "96.975",
      "high": "97.695",
      "low": "96.5025",
      "close": "97.5225",
      "volume": "728724"
    },
    {
      "date": "2023-07-14",
      "open": "97.5825",
      "high": "99.445",
      "low": "97.5825",
      "close": "99.34",
      "volume": "1159812"
    },
    {
      "date": "2023-07-17",
      "open": "99.265",
      "high": "99.905",
      "low": "98.4375",
      "close": "98.4925",
      "volume": "999684"
    },
    {
      "date": "2023-07-18",
      "open": "98.04",
      "high": "98.7925",
      "low": "97.255",
      "close": "98.3125",
      "volume": "906980"
    },
    {
      "date": "2023-07-19",
      "open": "98.105",
      "high": "99.2575",
      "low": "97.235",
      "close": "98.71",
      "volume": "1227968"
    },
    {
      "date": "2023-07-20",
      "open": "98.8475",
      "high": "99.46",
      "low": "97.8125",
      "close": "97.9625",
      "volume": "792476"
    },
    {
      "date": "2023-07-21",
      "open": "97.965",
      "high": "98.1513",
      "low": "96.875",
      "close": "96.9025",
      "volume": "1140932"
    },
    {
      "date": "2023-07-24",
      "open": "96.9825",
      "high": "97.03",
      "low": "95.9087",
      "close": "96.74",
      "volume": "790612"
    },
    {
      "date": "2023-07-25",
      "open": "96.6875",
      "high": "97.3113",
      "low": "96.0925",
      "close": "96.58",
      "volume": "1016456"
    },
    {
      "date": "2023-07-26",
      "open": "96.405",
      "high": "97.3775",
      "low": "95.7275",
      "close": "97.3675",
      "volume": "644412"
    },
    {
      "date": "2023-07-27",
      "open": "97.94",
      "high": "97.94",
      "low": "96.9844",
      "close": "97.1625",
      "volume": "1046828"
    },
    {
      "date": "2023-07-28",
      "open": "98.235",
      "high": "98.8912",
      "low": "97.16",
      "close": "98.3625",
      "volume": "928008"
    },
    {
      "date": "2023-07-31",
      "open": "98.64",
      "high": "98.64",
      "low": "97.225",
      "close": "97.815",
      "volume": "862860"
    },
    {
      "date": "2023-08-01",
      "open": "96.94",
      "high": "97.7262",
      "low": "96.7475",
      "close": "97.5025",
      "volume": "1189952"
    },
    {
      "date": "2023-08-02",
      "open": "96.975",
      "high": "97.54",
      "low": "96.275",
      "close": "96.965",
      "volume": "1851064"
    },
    {
      "date": "2023-08-03",
      "open": "95.8475",
      "high": "97.6425",
      "low": "95.8475",
      "close": "97.455",
      "volume": "1414420"
    },
    {
      "date": "2023-08-04",
      "open": "97.4475",
      "high": "97.9013",
      "low": "97.0025",
      "close": "97.1975",
      "volume": "1378220"
    },
    {
      "date": "2023-08-07",
      "open": "97.7125",
      "high": "97.7125",
      "low": "96.9525",
      "close": "97.4575",
      "volume": "459936"
    },
    {
      "date": "2023-08-08",
      "open": "96.6825",
      "high": "96.95",
      "low": "94.62",
      "close": "96.265",
      "volume": "921532"
    },
    {
      "date": "2023-08-09",
      "open": "96.2275",
      "high": "97.19",
      "low": "95.475",
      "close": "95.7675",
      "volume": "845884"
    },
    {
      "date": "2023-08-10",
      "open": "96.2325",
      "high": "97.355",
      "low": "94.4425",
      "close": "94.4425",
      "volume": "1134020"
    },
    {
      "date": "2023-08-11",
      "open": "94.10",
      "high": "94.2075",
      "low": "93.0525",
      "close": "93.6225",
      "volume": "1444240"
    },
    {
      "date": "2023-08-14",
      "open": "93.55",
      "high": "94.81",
      "low": "93.55",
      "close": "94.48",
      "volume": "1353800"
    },
    {
      "date": "2023-08-15",
      "open": "94.1925",
      "high": "94.9025",
      "low": "93.90",
      "close": "94.2475",
      "volume": "1165828"
    },
    {
      "date": "2023-08-16",
      "open": "93.9225",
      "high": "94.8388",
      "low": "93.1925",
      "close": "93.195",
      "volume": "1196412"
    },
    {
      "date": "2023-08-17",
      "open": "93.5825",
      "high": "94.855",
      "low": "92.01",
      "close": "92.02",
      "volume": "671028"
    },
    {
      "date": "2023-08-18",
      "open": "91.66",
      "high": "92.6075",
      "low": "91.1038",
      "close": "92.24",
      "volume": "1039660"
    },
    {
      "date": "2023-08-21",
      "open": "92.4525",
      "high": "93.2225",
      "low": "92.0225",
      "close": "93.02",
      "volume": "609900"
    },
    {
      "date": "2023-08-22",
      "open": "93.255",
      "high": "93.4975",
      "low": "92.40",
      "close": "92.545",
      "volume": "620756"
    },
    {
      "date": "2023-08-23",
      "open": "92.9925",
      "high": "94.135",
      "low": "92.7275",
      "close": "93.39",
      "volume": "749976"
    },
    {
      "date": "2023-08-24",
      "open": "93.1925",
      "high": "94.055",
      "low": "92.28",
      "close": "92.455",
      "volume": "983752"
    },
    {
      "date": "2023-08-25",
      "open": "92.5225",
      "high": "93.5175",
      "low": "91.7672",
      "close": "92.845",
      "volume": "749964"
    },
    {
      "date": "2023-08-28",
      "open": "93.5575",
      "high": "94.22",
      "low": "92.7425",
      "close": "93.34",
      "volume": "1057108"
    },
    {
      "date": "2023-08-29",
      "open": "93.535",
      "high": "94.6575",
      "low": "93.4077",
      "close": "94.5275",
      "volume": "1036324"
    },
    {
      "date": "2023-08-30",
      "open": "94.53",
      "high": "95.7859",
      "low": "94.53",
      "close": "95.215",
      "volume": "824636"
    },
    {
      "date": "2023-08-31",
      "open": "94.5725",
      "high": "94.5725",
      "low": "92.1675",
      "close": "92.4975",
      "volume": "2200188"
    },
    {
      "date": "2023-09-01",
      "open": "93.18",
      "high": "93.18",
      "low": "89.9163",
      "close": "91.1725",
      "volume": "1750228"
    },
    {
      "date": "2023-09-05",
      "open": "90.875",
      "high": "90.875",
      "low": "88.01",
      "close": "88.0525",
      "volume": "1307076"
    },
    {
      "date": "2023-09-06",
      "open": "87.965",
      "high": "90.10",
      "low": "87.65",
      "close": "89.1625",
      "volume": "1775724"
    },
    {
      "date": "2023-09-07",
      "open": "89.2175",
      "high": "89.4075",
      "low": "88.1675",
      "close": "88.435",
      "volume": "1043088"
    },
    {
      "date": "2023-09-08",
      "open": "88.27",
      "high": "89.78",
      "low": "86.9675",
      "close": "87.5025",
      "volume": "824352"
    },
    {
      "date": "2023-09-11",
      "open": "87.90",
      "high": "88.0987",
      "low": "87.2975",
      "close": "87.8975",
      "volume": "1068616"
    },
    {
      "date": "2023-09-12",
      "open": "87.63",
      "high": "87.63",
      "low": "86.7963",
      "close": "86.96",
      "volume": "949116"
    },
    {
      "date": "2023-09-13",
      "open": "86.605",
      "high": "86.8425",
      "low": "85.5738",
      "close": "86.1575",
      "volume": "1109728"
    },
    {
      "date": "2023-09-14",
      "open": "86.725",
      "high": "86.805",
      "low": "84.7825",
      "close": "85.03",
      "volume": "2629524"
    },
    {
      "date": "2023-09-15",
      "open": "85.0575",
      "high": "86.1563",
      "low": "84.905",
      "close": "85.59",
      "volume": "1683156"
    },
    {
      "date": "2023-09-18",
      "open": "85.3975",
      "high": "85.6625",
      "low": "84.3225",
      "close": "84.365",
      "volume": "738324"
    },
    {
      "date": "2023-09-19",
      "open": "84.2175",
      "high": "84.58",
      "low": "83.6225",
      "close": "84.18",
      "volume": "764652"
    },
    {
      "date": "2023-09-20",
      "open": "84.73",
      "high": "85.205",
      "low": "83.9725",
      "close": "84.155",
      "volume": "625504"
    },
    {
      "date": "2023-09-21",
      "open": "83.7275",
      "high": "83.8225",
      "low": "82.0088",
      "close": "82.0975",
      "volume": "665512"
    },
    {
      "date": "2023-09-22",
      "open": "82.3175",
      "high": "82.9525",
      "low": "81.545",
      "close": "82.2175",
      "volume": "626256"
    },
    {
      "date": "2023-09-25",
      "open": "81.9975",
      "high": "83.4688",
      "low": "81.9175",
      "close": "82.8375",
      "volume": "1168380"
    },
    {
      "date": "2023-09-26",
      "open": "82.655",
      "high": "82.655",
      "low": "80.4175",
      "close": "80.5175",
      "volume": "1131172"
    },
    {
      "date": "2023-09-27",
      "open": "80.545",
      "high": "81.82",
      "low": "78.4488",
      "close": "78.98",
      "volume": "3007744"
    },
    {
      "date": "2023-09-28",
      "open": "79.10",
      "high": "80.0775",
      "low": "79.03",
      "close": "79.8425",
      "volume": "1927924"
    },
    {
      "date": "2023-09-29",
      "open": "80.2425",
      "high": "81.1338",
      "low": "79.3325",
      "close": "79.5025",
      "volume": "1246104"
    },
    {
      "date": "2023-10-02",
      "open": "78.79",
      "high": "79.40",
      "low": "77.426",
      "close": "77.975",
      "volume": "1311080"
    },
    {
      "date": "2023-10-03",
      "open": "77.50",
      "high": "78.525",
      "low": "77.2975",
      "close": "78.2275",
      "volume": "1178732"
    },
    {
      "date": "2023-10-04",
      "open": "78.445",
      "high": "79.135",
      "low": "77.8075",
      "close": "78.7175",
      "volume": "1077240"
    },
    {
      "date": "2023-10-05",
      "open": "78.4425",
      "high": "78.4425",
      "low": "77.1025",
      "close": "77.8775",
      "volume": "919752"
    },
    {
      "date": "2023-10-06",
      "open": "77.355",
      "high": "78.9675",
      "low": "76.3375",
      "close": "78.365",
      "volume": "1875464"
    },
    {
      "date": "2023-10-09",
      "open": "77.90",
      "high": "78.695",
      "low": "77.1425",
      "close": "77.7025",
      "volume": "1934912"
    },
    {
      "date": "2023-10-10",
      "open": "77.995",
      "high": "79.2525",
      "low": "77.5375",
      "close": "79.03",
      "volume": "1206796"
    },
    {
      "date": "2023-10-11",
      "open": "78.87",
      "high": "78.87",
      "low": "76.83",
      "close": "77.6875",
      "volume": "1151464"
    },
    {
      "date": "2023-10-12",
      "open": "77.6875",
      "high": "78.9925",
      "low": "77.13",
      "close": "77.6875",
      "volume": "2189340"
    },
    {
      "date": "2023-10-13",
      "open": "77.99",
      "high": "81.5075",
      "low": "77.6025",
      "close": "81.385",
      "volume": "2200800"
    },
    {
      "date": "2023-10-16",
      "open": "82.17",
      "high": "83.075",
      "low": "80.6625",
      "close": "82.90",
      "volume": "1686212"
    },
    {
      "date": "2023-10-17",
      "open": "82.1525",
      "high": "83.2975",
      "low": "81.275",
      "close": "82.5075",
      "volume": "1249076"
    },
    {
      "date": "2023-10-18",
      "open": "82.58",
      "high": "83.18",
      "low": "81.625",
      "close": "81.7125",
      "volume": "1090292"
    },
    {
      "date": "2023-10-19",
      "open": "81.63",
      "high": "82.9125",
      "low": "80.78",
      "close": "80.95",
      "volume": "947896"
    },
    {
      "date": "2023-10-20",
      "open": "81.3325",
      "high": "81.99",
      "low": "81.095",
      "close": "81.1175",
      "volume": "760536"
    },
    {
      "date": "2023-10-23",
      "open": "81.115",
      "high": "81.7525",
      "low": "80.545",
      "close": "80.60",
      "volume": "866156"
    },
    {
      "date": "2023-10-24",
      "open": "80.2575",
      "high": "81.2225",
      "low": "80.2525",
      "close": "80.3775",
      "volume": "875156"
    },
    {
      "date": "2023-10-25",
      "open": "79.9975",
      "high": "79.9975",
      "low": "78.415",
      "close": "78.805",
      "volume": "767640"
    },
    {
      "date": "2023-10-26",
      "open": "78.575",
      "high": "78.69",
      "low": "76.89",
      "close": "76.965",
      "volume": "1004048"
    },
    {
      "date": "2023-10-27",
      "open": "77.34",
      "high": "78.1425",
      "low": "76.3637",
      "close": "76.72",
      "volume": "703428"
    },
    {
      "date": "2023-10-30",
      "open": "77.60",
      "high": "77.6575",
      "low": "75.935",
      "close": "77.385",
      "volume": "1139948"
    },
    {
      "date": "2023-10-31",
      "open": "77.8025",
      "high": "78.1462",
      "low": "77.01",
      "close": "77.9375",
      "volume": "1283368"
    },
    {
      "date": "2023-11-01",
      "open": "78.0075",
      "high": "79.445",
      "low": "77.5925",
      "close": "79.23",
      "volume": "837820"
    },
    {
      "date": "2023-11-02",
      "open": "79.2575",
      "high": "82.1663",
      "low": "78.6275",
      "close": "81.84",
      "volume": "1211920"
    },
    {
      "date": "2023-11-03",
      "open": "82.7525",
      "high": "84.3787",
      "low": "82.34",
      "close": "83.66",
      "volume": "1120028"
    },
    {
      "date": "2023-11-06",
      "open": "83.5275",
      "high": "84.1175",
      "low": "82.9135",
      "close": "83.6275",
      "volume": "1180260"
    },
    {
      "date": "2023-11-07",
      "open": "83.4425",
      "high": "83.5825",
      "low": "82.815",
      "close": "83.4375",
      "volume": "810124"
    },
    {
      "date": "2023-11-08",
      "open": "83.8425",
      "high": "84.9175",
      "low": "82.65",
      "close": "83.1675",
      "volume": "693256"
    },
    {
      "date": "2023-11-09",
      "open": "83.39",
      "high": "83.39",
      "low": "80.99",
      "close": "81.42",
      "volume": "1022532"
    },
    {
      "date": "2023-11-10",
      "open": "81.7025",
      "high": "84.7548",
      "low": "80.4793",
      "close": "82.32",
      "volume": "715812"
    },
    {
      "date": "2023-11-13",
      "open": "82.485",
      "high": "83.155",
      "low": "81.9925",
      "close": "82.6425",
      "volume": "650760"
    },
    {
      "date": "2023-11-14",
      "open": "84.0425",
      "high": "86.0825",
      "low": "84.0425",
      "close": "85.7375",
      "volume": "878172"
    },
    {
      "date": "2023-11-15",
      "open": "85.3825",
      "high": "86.50",
      "low": "84.77",
      "close": "85.3775",
      "volume": "1195188"
    },
    {
      "date": "2023-11-16",
      "open": "86.165",
      "high": "86.78",
      "low": "85.0275",
      "close": "85.1425",
      "volume": "870572"
    },
    {
      "date": "2023-11-17",
      "open": "86.0175",
      "high": "86.0175",
      "low": "83.71",
      "close": "84.28",
      "volume": "1393472"
    },
    {
      "date": "2023-11-20",
      "open": "83.75",
      "high": "84.6661",
      "low": "83.60",
      "close": "84.5025",
      "volume": "1433920"
    },
    {
      "date": "2023-11-21",
      "open": "84.715",
      "high": "86.2425",
      "low": "84.125",
      "close": "84.3475",
      "volume": "1015164"
    },
    {
      "date": "2023-11-22",
      "open": "84.9775",
      "high": "85.725",
      "low": "84.5425",
      "close": "84.76",
      "volume": "709128"
    },
    {
      "date": "2023-11-24",
      "open": "84.545",
      "high": "84.9875",
      "low": "84.13",
      "close": "84.835",
      "volume": "288520"
    },
    {
      "date": "2023-11-27",
      "open": "84.15",
      "high": "84.6875",
      "low": "83.66",
      "close": "83.765",
      "volume": "1438420"
    },
    {
      "date": "2023-11-28",
      "open": "83.7025",
      "high": "84.305",
      "low": "83.195",
      "close": "83.585",
      "volume": "975320"
    },
    {
      "date": "2023-11-29",
      "open": "83.74",
      "high": "84.375",
      "low": "82.5475",
      "close": "82.8975",
      "volume": "1398900"
    },
    {
      "date": "2023-11-30",
      "open": "82.97",
      "high": "84.38",
      "low": "82.215",
      "close": "84.23",
      "volume": "1850820"
    },
    {
      "date": "2023-12-01",
      "open": "84.1525",
      "high": "85.3725",
      "low": "83.4825",
      "close": "85.27",
      "volume": "871020"
    },
    {
      "date": "2023-12-04",
      "open": "84.61",
      "high": "85.085",
      "low": "84.1375",
      "close": "84.58",
      "volume": "1087388"
    },
    {
      "date": "2023-12-05",
      "open": "84.2875",
      "high": "84.385",
      "low": "82.5525",
      "close": "83.8225",
      "volume": "892228"
    },
    {
      "date": "2023-12-06",
      "open": "84.5275",
      "high": "86.2275",
      "low": "84.245",
      "close": "85.6425",
      "volume": "1428700"
    },
    {
      "date": "2023-12-07",
      "open": "85.7025",
      "high": "86.4875",
      "low": "85.3588",
      "close": "86.2375",
      "volume": "1072288"
    },
    {
      "date": "2023-12-08",
      "open": "86.00",
      "high": "86.5012",
      "low": "82.6925",
      "close": "83.75",
      "volume": "2311204"
    },
    {
      "date": "2023-12-11",
      "open": "83.7375",
      "high": "84.8525",
      "low": "83.453",
      "close": "84.84",
      "volume": "1359240"
    },
    {
      "date": "2023-12-12",
      "open": "85.2575",
      "high": "85.7763",
      "low": "84.2638",
      "close": "85.065",
      "volume": "1039008"
    },
    {
      "date": "2023-12-13",
      "open": "85.215",
      "high": "89.26",
      "low": "84.79",
      "close": "88.9025",
      "volume": "1492336"
    },
    {
      "date": "2023-12-14",
      "open": "89.5925",
      "high": "94.5675",
      "low": "89.07",
      "close": "91.8125",
      "volume": "2863508"
    },
    {
      "date": "2023-12-15",
      "open": "91.285",
      "high": "91.5125",
      "low": "90.485",
      "close": "90.80",
      "volume": "2451620"
    },
    {
      "date": "2023-12-18",
      "open": "90.8625",
      "high": "92.2925",
      "low": "90.31",
      "close": "91.42",
      "volume": "1183212"
    },
    {
      "date": "2023-12-19",
      "open": "91.445",
      "high": "92.9862",
      "low": "90.8175",
      "close": "91.35",
      "volume": "1513636"
    },
    {
      "date": "2023-12-20",
      "open": "91.4225",
      "high": "91.8375",
      "low": "90.05",
      "close": "90.085",
      "volume": "788556"
    },
    {
      "date": "2023-12-21",
      "open": "90.99",
      "high": "92.355",
      "low": "90.99",
      "close": "92.115",
      "volume": "499428"
    },
    {
      "date": "2023-12-22",
      "open": "92.7925",
      "high": "93.8075",
      "low": "92.185",
      "close": "93.35",
      "volume": "824820"
    },
    {
      "date": "2023-12-26",
      "open": "93.55",
      "high": "94.6137",
      "low": "92.645",
      "close": "94.2425",
      "volume": "630620"
    },
    {
      "date": "2023-12-27",
      "open": "94.24",
      "high": "95.2793",
      "low": "93.8487",
      "close": "95.00",
      "volume": "738444"
    },
    {
      "date": "2023-12-28",
      "open": "94.8975",
      "high": "95.6275",
      "low": "94.7278",
      "close": "94.885",
      "volume": "599840"
    },
    {
      "date": "2023-12-29",
      "open": "94.4175",
      "high": "95.1312",
      "low": "94.0325",
      "close": "94.61",
      "volume": "597520"
    },
    {
      "date": "2024-01-02",
      "open": "93.5175",
      "high": "95.2375",
      "low": "92.98",
      "close": "93.27",
      "volume": "726520"
    },
    {
      "date": "2024-01-03",
      "open": "92.885",
      "high": "92.885",
      "low": "90.6125",
      "close": "90.97",
      "volume": "1133832"
    },
    {
      "date": "2024-01-04",
      "open": "90.8125",
      "high": "91.94",
      "low": "90.7225",
      "close": "91.495",
      "volume": "641516"
    },
    {
      "date": "2024-01-05",
      "open": "91.435",
      "high": "92.0875",
      "low": "91.1175",
      "close": "91.4825",
      "volume": "676804"
    },
    {
      "date": "2024-01-08",
      "open": "91.3775",
      "high": "93.4175",
      "low": "91.3775",
      "close": "93.3925",
      "volume": "747792"
    },
    {
      "date": "2024-01-09",
      "open": "92.8825",
      "high": "94.3438",
      "low": "92.1963",
      "close": "92.8325",
      "volume": "1525640"
    },
    {
      "date": "2024-01-10",
      "open": "92.50",
      "high": "96.2425",
      "low": "92.2963",
      "close": "96.2175",
      "volume": "1353468"
    },
    {
      "date": "2024-01-11",
      "open": "96.0925",
      "high": "96.1125",
      "low": "94.755",
      "close": "95.1325",
      "volume": "710304"
    },
    {
      "date": "2024-01-12",
      "open": "96.0775",
      "high": "96.8825",
      "low": "95.5475",
      "close": "95.9425",
      "volume": "740804"
    },
    {
      "date": "2024-01-16",
      "open": "95.305",
      "high": "95.75",
      "low": "94.03",
      "close": "95.705",
      "volume": "1174068"
    },
    {
      "date": "2024-01-17",
      "open": "94.575",
      "high": "95.9688",
      "low": "93.5425",
      "close": "94.7025",
      "volume": "749056"
    },
    {
      "date": "2024-01-18",
      "open": "94.7025",
      "high": "96.7825",
      "low": "94.7025",
      "close": "96.4375",
      "volume": "1108324"
    },
    {
      "date": "2024-01-19",
      "open": "96.53",
      "high": "96.9725",
      "low": "95.6525",
      "close": "96.875",
      "volume": "1308776"
    },
    {
      "date": "2024-01-22",
      "open": "97.80",
      "high": "98.35",
      "low": "96.9875",
      "close": "97.005",
      "volume": "989796"
    },
    {
      "date": "2024-01-23",
      "open": "97.15",
      "high": "97.15",
      "low": "95.865",
      "close": "96.64",
      "volume": "736180"
    },
    {
      "date": "2024-01-24",
      "open": "96.915",
      "high": "97.7025",
      "low": "94.7913",
      "close": "94.9825",
      "volume": "940656"
    },
    {
      "date": "2024-01-25",
      "open": "96.055",
      "high": "96.205",
      "low": "94.4325",
      "close": "94.8225",
      "volume": "923904"
    },
    {
      "date": "2024-01-26",
      "open": "94.75",
      "high": "94.75",
      "low": "92.8187",
      "close": "93.16",
      "volume": "1462060"
    },
    {
      "date": "2024-01-29",
      "open": "92.725",
      "high": "94.83",
      "low": "92.1488",
      "close": "94.53",
      "volume": "941900"
    },
    {
      "date": "2024-01-30",
      "open": "94.44",
      "high": "95.5675",
      "low": "93.75",
      "close": "93.80",
      "volume": "899284"
    },
    {
      "date": "2024-01-31",
      "open": "94.13",
      "high": "95.0181",
      "low": "93.10",
      "close": "93.2575",
      "volume": "964820"
    },
    {
      "date": "2024-02-01",
      "open": "93.6725",
      "high": "95.38",
      "low": "93.185",
      "close": "95.38",
      "volume": "1128904"
    },
    {
      "date": "2024-02-02",
      "open": "94.5125",
      "high": "94.6225",
      "low": "92.995",
      "close": "94.0725",
      "volume": "998236"
    },
    {
      "date": "2024-02-05",
      "open": "93.4025",
      "high": "94.07",
      "low": "92.7025",
      "close": "92.84",
      "volume": "772136"
    },
    {
      "date": "2024-02-06",
      "open": "93.3375",
      "high": "93.86",
      "low": "93.0187",
      "close": "93.675",
      "volume": "794272"
    },
    {
      "date": "2024-02-07",
      "open": "94.1925",
      "high": "94.7075",
      "low": "93.3125",
      "close": "93.66",
      "volume": "1001220"
    },
    {
      "date": "2024-02-08",
      "open": "93.1625",
      "high": "93.6098",
      "low": "92.115",
      "close": "93.4125",
      "volume": "632668"
    },
    {
      "date": "2024-02-09",
      "open": "93.33",
      "high": "94.2375",
      "low": "92.6225",
      "close": "94.15",
      "volume": "654460"
    },
    {
      "date": "2024-02-12",
      "open": "93.8025",
      "high": "95.13",
      "low": "93.8025",
      "close": "94.7525",
      "volume": "480716"
    },
    {
      "date": "2024-02-13",
      "open": "93.3475",
      "high": "93.745",
      "low": "91.2262",
      "close": "91.9225",
      "volume": "700984"
    },
    {
      "date": "2024-02-14",
      "open": "91.9725",
      "high": "93.28",
      "low": "90.6725",
      "close": "93.1225",
      "volume": "853412"
    },
    {
      "date": "2024-02-15",
      "open": "93.77",
      "high": "94.9022",
      "low": "93.46",
      "close": "93.6425",
      "volume": "651804"
    },
    {
      "date": "2024-02-16",
      "open": "93.24",
      "high": "94.3575",
      "low": "92.9675",
      "close": "93.0025",
      "volume": "675620"
    },
    {
      "date": "2024-02-20",
      "open": "94.41",
      "high": "95.86",
      "low": "93.36",
      "close": "95.70",
      "volume": "1300021"
    },
    {
      "date": "2024-02-21",
      "open": "95.76",
      "high": "98.32",
      "low": "95.20",
      "close": "98.08",
      "volume": "1868532"
    },
    {
      "date": "2024-02-22",
      "open": "98.08",
      "high": "98.92",
      "low": "97.08",
      "close": "97.78",
      "volume": "2149394"
    },
    {
      "date": "2024-02-23",
      "open": "97.53",
      "high": "97.92",
      "low": "96.005",
      "close": "96.75",
      "volume": "1427662"
    },
    {
      "date": "2024-02-26",
      "open": "96.29",
      "high": "96.48",
      "low": "94.31",
      "close": "94.50",
      "volume": "1215324"
    },
    {
      "date": "2024-02-27",
      "open": "94.00",
      "high": "94.425",
      "low": "93.45",
      "close": "93.74",
      "volume": "1879458"
    },
    {
      "date": "2024-02-28",
      "open": "93.74",
      "high": "95.035",
      "low": "93.29",
      "close": "94.51",
      "volume": "1598066"
    },
    {
      "date": "2024-02-29",
      "open": "94.51",
      "high": "95.05",
      "low": "93.43",
      "close": "93.60",
      "volume": "2355572"
    },
    {
      "date": "2024-03-01",
      "open": "102.04",
      "high": "102.55",
      "low": "97.72",
      "close": "102.19",
      "volume": "2804322"
    },
    {
      "date": "2024-03-04",
      "open": "102.02",
      "high": "104.07",
      "low": "101.58",
      "close": "102.77",
      "volume": "1758024"
    },
    {
      "date": "2024-03-05",
      "open": "102.47",
      "high": "103.64",
      "low": "100.81",
      "close": "101.42",
      "volume": "1219764"
    },
    {
      "date": "2024-03-06",
      "open": "102.82",
      "high": "102.82",
      "low": "101.57",
      "close": "101.87",
      "volume": "1440869"
    },
    {
      "date": "2024-03-07",
      "open": "102.48",
      "high": "103.27",
      "low": "101.89",
      "close": "102.08",
      "volume": "1754087"
    },
    {
      "date": "2024-03-08",
      "open": "102.00",
      "high": "102.56",
      "low": "101.25",
      "close": "101.51",
      "volume": "997660"
    },
    {
      "date": "2024-03-11",
      "open": "101.51",
      "high": "102.71",
      "low": "100.78",
      "close": "101.44",
      "volume": "952889"
    },
    {
      "date": "2024-03-12",
      "open": "101.06",
      "high": "102.10",
      "low": "100.93",
      "close": "101.54",
      "volume": "751313"
    },
    {
      "date": "2024-03-13",
      "open": "103.50",
      "high": "103.91",
      "low": "101.89",
      "close": "102.36",
      "volume": "1000594"
    },
    {
      "date": "2024-03-14",
      "open": "101.71",
      "high": "101.94",
      "low": "100.815",
      "close": "101.50",
      "volume": "1224090"
    },
    {
      "date": "2024-03-15",
      "open": "99.94",
      "high": "101.24",
      "low": "99.90",
      "close": "100.71",
      "volume": "1283323"
    },
    {
      "date": "2024-03-18",
      "open": "101.30",
      "high": "101.4525",
      "low": "100.71",
      "close": "100.82",
      "volume": "770226"
    },
    {
      "date": "2024-03-19",
      "open": "102.11",
      "high": "102.82",
      "low": "101.17",
      "close": "102.25",
      "volume": "1999369"
    },
    {
      "date": "2024-03-20",
      "open": "102.50",
      "high": "102.5799",
      "low": "100.5724",
      "close": "101.66",
      "volume": "884373"
    },
    {
      "date": "2024-03-21",
      "open": "101.48",
      "high": "103.47",
      "low": "101.33",
      "close": "101.37",
      "volume": "878501"
    },
    {
      "date": "2024-03-22",
      "open": "101.00",
      "high": "101.07",
      "low": "99.3701",
      "close": "100.42",
      "volume": "1114207"
    },
    {
      "date": "2024-03-25",
      "open": "100.93",
      "high": "101.21",
      "low": "100.47",
      "close": "100.87",
      "volume": "862408"
    },
    {
      "date": "2024-03-26",
      "open": "100.95",
      "high": "101.31",
      "low": "99.915",
      "close": "100.73",
      "volume": "1056164"
    },
    {
      "date": "2024-03-27",
      "open": "101.80",
      "high": "102.035",
      "low": "101.29",
      "close": "101.84",
      "volume": "986336"
    },
    {
      "date": "2024-03-28",
      "open": "102.17",
      "high": "102.17",
      "low": "101.30",
      "close": "101.46",
      "volume": "887890"
    },
    {
      "date": "2024-04-01",
      "open": "101.04",
      "high": "101.09",
      "low": "98.89",
      "close": "99.24",
      "volume": "877679"
    },
    {
      "date": "2024-04-02",
      "open": "98.79",
      "high": "99.01",
      "low": "97.49",
      "close": "98.06",
      "volume": "900612"
    },
    {
      "date": "2024-04-03",
      "open": "98.08",
      "high": "99.175",
      "low": "97.7801",
      "close": "98.96",
      "volume": "773560"
    },
    {
      "date": "2024-04-04",
      "open": "99.98",
      "high": "100.85",
      "low": "98.869",
      "close": "99.16",
      "volume": "1377432"
    },
    {
      "date": "2024-04-05",
      "open": "99.23",
      "high": "99.28",
      "low": "97.86",
      "close": "98.60",
      "volume": "905975"
    },
    {
      "date": "2024-04-08",
      "open": "98.91",
      "high": "98.91",
      "low": "97.96",
      "close": "98.63",
      "volume": "916610"
    },
    {
      "date": "2024-04-09",
      "open": "98.89",
      "high": "99.31",
      "low": "98.40",
      "close": "98.92",
      "volume": "906234"
    },
    {
      "date": "2024-04-10",
      "open": "97.75",
      "high": "98.38",
      "low": "96.27",
      "close": "96.50",
      "volume": "1140022"
    },
    {
      "date": "2024-04-11",
      "open": "96.58",
      "high": "97.2799",
      "low": "96.02",
      "close": "96.12",
      "volume": "823897"
    },
    {
      "date": "2024-04-12",
      "open": "95.97",
      "high": "96.17",
      "low": "92.88",
      "close": "93.52",
      "volume": "977998"
    },
    {
      "date": "2024-04-15",
      "open": "94.14",
      "high": "94.45",
      "low": "91.87",
      "close": "92.04",
      "volume": "965674"
    },
    {
      "date": "2024-04-16",
      "open": "91.74",
      "high": "92.19",
      "low": "90.13",
      "close": "90.53",
      "volume": "1183113"
    },
    {
      "date": "2024-04-17",
      "open": "90.82",
      "high": "90.855",
      "low": "89.69",
      "close": "89.86",
      "volume": "955663"
    },
    {
      "date": "2024-04-18",
      "open": "89.75",
      "high": "90.81",
      "low": "89.41",
      "close": "90.41",
      "volume": "1575895"
    },
    {
      "date": "2024-04-19",
      "open": "90.92",
      "high": "90.99",
      "low": "90.28",
      "close": "90.42",
      "volume": "1212269"
    },
    {
      "date": "2024-04-22",
      "open": "90.73",
      "high": "90.98",
      "low": "89.75",
      "close": "90.04",
      "volume": "912061"
    },
    {
      "date": "2024-04-23",
      "open": "89.98",
      "high": "92.04",
      "low": "89.98",
      "close": "91.68",
      "volume": "874962"
    },
    {
      "date": "2024-04-24",
      "open": "91.14",
      "high": "92.115",
      "low": "90.15",
      "close": "90.20",
      "volume": "1004335"
    },
    {
      "date": "2024-04-25",
      "open": "90.09",
      "high": "90.8606",
      "low": "88.13",
      "close": "89.93",
      "volume": "842092"
    },
    {
      "date": "2024-04-26",
      "open": "89.67",
      "high": "90.13",
      "low": "88.77",
      "close": "88.84",
      "volume": "1143255"
    },
    {
      "date": "2024-04-29",
      "open": "89.36",
      "high": "89.98",
      "low": "88.87",
      "close": "89.89",
      "volume": "1718220"
    },
    {
      "date": "2024-04-30",
      "open": "89.06",
      "high": "89.65",
      "low": "88.44",
      "close": "89.06",
      "volume": "951362"
    },
    {
      "date": "2024-05-01",
      "open": "89.03",
      "high": "91.03",
      "low": "88.81",
      "close": "89.66",
      "volume": "742416"
    },
    {
      "date": "2024-05-02",
      "open": "89.81",
      "high": "90.05",
      "low": "87.955",
      "close": "89.75",
      "volume": "1259418"
    },
    {
      "date": "2024-05-03",
      "open": "90.85",
      "high": "91.96",
      "low": "90.58",
      "close": "90.64",
      "volume": "801800"
    },
    {
      "date": "2024-05-06",
      "open": "91.19",
      "high": "92.455",
      "low": "90.39",
      "close": "92.40",
      "volume": "847257"
    },
    {
      "date": "2024-05-07",
      "open": "93.11",
      "high": "94.34",
      "low": "93.0601",
      "close": "93.42",
      "volume": "965595"
    },
    {
      "date": "2024-05-08",
      "open": "92.85",
      "high": "93.08",
      "low": "91.88",
      "close": "91.99",
      "volume": "649900"
    },
    {
      "date": "2024-05-09",
      "open": "92.14",
      "high": "95.14",
      "low": "92.14",
      "close": "94.69",
      "volume": "984298"
    },
    {
      "date": "2024-05-10",
      "open": "94.61",
      "high": "95.2389",
      "low": "94.31",
      "close": "94.76",
      "volume": "783053"
    },
    {
      "date": "2024-05-13",
      "open": "94.72",
      "high": "95.59",
      "low": "92.57",
      "close": "92.83",
      "volume": "846111"
    },
    {
      "date": "2024-05-14",
      "open": "94.25",
      "high": "96.71",
      "low": "94.165",
      "close": "95.96",
      "volume": "1081446"
    },
    {
      "date": "2024-05-15",
      "open": "96.55",
      "high": "98.04",
      "low": "96.52",
      "close": "97.90",
      "volume": "776586"
    },
    {
      "date": "2024-05-16",
      "open": "98.15",
      "high": "98.58",
      "low": "97.83",
      "close": "97.90",
      "volume": "781875"
    },
    {
      "date": "2024-05-17",
      "open": "98.07",
      "high": "98.07",
      "low": "96.55",
      "close": "97.31",
      "volume": "547018"
    },
    {
      "date": "2024-05-20",
      "open": "97.29",
      "high": "97.86",
      "low": "96.88",
      "close": "97.21",
      "volume": "572776"
    },
    {
      "date": "2024-05-21",
      "open": "96.77",
      "high": "97.13",
      "low": "95.30",
      "close": "96.76",
      "volume": "847867"
    },
    {
      "date": "2024-05-22",
      "open": "96.37",
      "high": "97.33",
      "low": "95.515",
      "close": "96.60",
      "volume": "635200"
    },
    {
      "date": "2024-05-23",
      "open": "96.35",
      "high": "96.55",
      "low": "94.26",
      "close": "94.44",
      "volume": "643198"
    },
    {
      "date": "2024-05-24",
      "open": "93.79",
      "high": "95.109",
      "low": "93.79",
      "close": "94.89",
      "volume": "691431"
    },
    {
      "date": "2024-05-28",
      "open": "94.08",
      "high": "94.62",
      "low": "91.17",
      "close": "91.68",
      "volume": "1682035"
    },
    {
      "date": "2024-05-29",
      "open": "90.62",
      "high": "91.73",
      "low": "90.45",
      "close": "91.11",
      "volume": "1241535"
    },
    {
      "date": "2024-05-30",
      "open": "91.11",
      "high": "91.52",
      "low": "89.67",
      "close": "90.23",
      "volume": "1696367"
    },
    {
      "date": "2024-05-31",
      "open": "96.00",
      "high": "96.13",
      "low": "90.79",
      "close": "94.31",
      "volume": "3403030"
    },
    {
      "date": "2024-06-03",
      "open": "94.33",
      "high": "95.23",
      "low": "92.30",
      "close": "94.72",
      "volume": "1675308"
    },
    {
      "date": "2024-06-04",
      "open": "94.61",
      "high": "95.56",
      "low": "92.90",
      "close": "94.56",
      "volume": "1269256"
    },
    {
      "date": "2024-06-05",
      "open": "94.95",
      "high": "94.95",
      "low": "93.27",
      "close": "94.23",
      "volume": "1060188"
    },
    {
      "date": "2024-06-06",
      "open": "93.80",
      "high": "95.95",
      "low": "93.25",
      "close": "95.25",
      "volume": "1003735"
    },
    {
      "date": "2024-06-07",
      "open": "94.77",
      "high": "95.49",
      "low": "94.29",
      "close": "94.38",
      "volume": "759106"
    },
    {
      "date": "2024-06-10",
      "open": "93.61",
      "high": "95.10",
      "low": "92.64",
      "close": "95.08",
      "volume": "2409366"
    },
    {
      "date": "2024-06-11",
      "open": "94.53",
      "high": "94.62",
      "low": "93.24",
      "close": "93.77",
      "volume": "921342"
    },
    {
      "date": "2024-06-12",
      "open": "94.61",
      "high": "96.09",
      "low": "93.795",
      "close": "94.81",
      "volume": "1061360"
    },
    {
      "date": "2024-06-13",
      "open": "94.73",
      "high": "95.00",
      "low": "93.0069",
      "close": "94.20",
      "volume": "680053"
    },
    {
      "date": "2024-06-14",
      "open": "93.60",
      "high": "93.74",
      "low": "92.765",
      "close": "93.47",
      "volume": "668916"
    },
    {
      "date": "2024-06-17",
      "open": "92.72",
      "high": "93.03",
      "low": "91.76",
      "close": "92.46",
      "volume": "789353"
    },
    {
      "date": "2024-06-18",
      "open": "92.19",
      "high": "93.17",
      "low": "91.45",
      "close": "91.66",
      "volume": "899972"
    },
    {
      "date": "2024-06-20",
      "open": "91.36",
      "high": "92.34",
      "low": "90.49",
      "close": "91.73",
      "volume": "1358773"
    },
    {
      "date": "2024-06-21",
      "open": "91.78",
      "high": "92.55",
      "low": "91.08",
      "close": "91.51",
      "volume": "1345417"
    },
    {
      "date": "2024-06-24",
      "open": "92.14",
      "high": "92.14",
      "low": "89.65",
      "close": "89.81",
      "volume": "1725125"
    },
    {
      "date": "2024-06-25",
      "open": "89.95",
      "high": "90.265",
      "low": "88.27",
      "close": "89.21",
      "volume": "1690466"
    },
    {
      "date": "2024-06-26",
      "open": "88.53",
      "high": "89.14",
      "low": "87.78",
      "close": "87.96",
      "volume": "1250381"
    },
    {
      "date": "2024-06-27",
      "open": "88.00",
      "high": "88.22",
      "low": "86.86",
      "close": "87.62",
      "volume": "1529943"
    },
    {
      "date": "2024-06-28",
      "open": "87.68",
      "high": "88.67",
      "low": "86.70",
      "close": "87.30",
      "volume": "1966387"
    },
    {
      "date": "2024-07-01",
      "open": "87.30",
      "high": "88.105",
      "low": "85.81",
      "close": "86.39",
      "volume": "1013117"
    },
    {
      "date": "2024-07-02",
      "open": "85.75",
      "high": "87.05",
      "low": "85.64",
      "close": "86.51",
      "volume": "686299"
    },
    {
      "date": "2024-07-03",
      "open": "86.32",
      "high": "86.685",
      "low": "85.02",
      "close": "85.51",
      "volume": "612098"
    },
    {
      "date": "2024-07-05",
      "open": "85.86",
      "high": "85.96",
      "low": "84.76",
      "close": "85.90",
      "volume": "968425"
    },
    {
      "date": "2024-07-08",
      "open": "86.11",
      "high": "87.05",
      "low": "85.41",
      "close": "85.65",
      "volume": "1117334"
    },
    {
      "date": "2024-07-09",
      "open": "85.98",
      "high": "86.25",
      "low": "85.00",
      "close": "85.68",
      "volume": "1295506"
    },
    {
      "date": "2024-07-10",
      "open": "85.97",
      "high": "86.53",
      "low": "84.79",
      "close": "85.55",
      "volume": "1067164"
    },
    {
      "date": "2024-07-11",
      "open": "86.55",
      "high": "89.55",
      "low": "86.48",
      "close": "88.58",
      "volume": "2861257"
    },
    {
      "date": "2024-07-12",
      "open": "88.82",
      "high": "91.596",
      "low": "88.65",
      "close": "90.81",
      "volume": "1609499"
    },
    {
      "date": "2024-07-15",
      "open": "90.17",
      "high": "90.765",
      "low": "88.37",
      "close": "88.67",
      "volume": "1296527"
    },
    {
      "date": "2024-07-16",
      "open": "91.99",
      "high": "91.99",
      "low": "88.11",
      "close": "90.14",
      "volume": "1936339"
    },
    {
      "date": "2024-07-17",
      "open": "88.00",
      "high": "94.03",
      "low": "87.77",
      "close": "90.96",
      "volume": "1665156"
    },
    {
      "date": "2024-07-18",
      "open": "90.16",
      "high": "92.805",
      "low": "90.16",
      "close": "91.32",
      "volume": "1463832"
    },
    {
      "date": "2024-07-19",
      "open": "91.80",
      "high": "92.01",
      "low": "89.65",
      "close": "90.75",
      "volume": "744890"
    },
    {
      "date": "2024-07-22",
      "open": "91.54",
      "high": "91.81",
      "low": "90.05",
      "close": "91.47",
      "volume": "590695"
    },
    {
      "date": "2024-07-23",
      "open": "91.45",
      "high": "91.99",
      "low": "90.32",
      "close": "90.67",
      "volume": "1629957"
    },
    {
      "date": "2024-07-24",
      "open": "90.99",
      "high": "93.27",
      "low": "90.39",
      "close": "91.99",
      "volume": "1071528"
    },
    {
      "date": "2024-07-25",
      "open": "92.35",
      "high": "94.63",
      "low": "91.89",
      "close": "92.68",
      "volume": "1231080"
    },
    {
      "date": "2024-07-26",
      "open": "92.60",
      "high": "94.17",
      "low": "92.405",
      "close": "93.21",
      "volume": "1063395"
    },
    {
      "date": "2024-07-29",
      "open": "93.31",
      "high": "94.00",
      "low": "92.20",
      "close": "92.61",
      "volume": "666960"
    },
    {
      "date": "2024-07-30",
      "open": "92.46",
      "high": "93.42",
      "low": "92.40",
      "close": "92.69",
      "volume": "776707"
    },
    {
      "date": "2024-07-31",
      "open": "92.69",
      "high": "94.71",
      "low": "92.39",
      "close": "93.33",
      "volume": "1246342"
    },
    {
      "date": "2024-08-01",
      "open": "93.31",
      "high": "94.79",
      "low": "93.09",
      "close": "94.20",
      "volume": "774513"
    },
    {
      "date": "2024-08-02",
      "open": "96.00",
      "high": "96.00",
      "low": "92.315",
      "close": "93.27",
      "volume": "880304"
    },
    {
      "date": "2024-08-05",
      "open": "93.13",
      "high": "93.17",
      "low": "89.80",
      "close": "91.41",
      "volume": "1000241"
    },
    {
      "date": "2024-08-06",
      "open": "91.57",
      "high": "93.7707",
      "low": "90.88",
      "close": "92.49",
      "volume": "677024"
    },
    {
      "date": "2024-08-07",
      "open": "92.41",
      "high": "93.89",
      "low": "91.46",
      "close": "91.80",
      "volume": "717397"
    },
    {
      "date": "2024-08-08",
      "open": "92.01",
      "high": "93.17",
      "low": "91.60",
      "close": "93.09",
      "volume": "979514"
    },
    {
      "date": "2024-08-09",
      "open": "93.17",
      "high": "93.585",
      "low": "92.20",
      "close": "93.13",
      "volume": "544900"
    },
    {
      "date": "2024-08-12",
      "open": "92.70",
      "high": "93.14",
      "low": "90.645",
      "close": "90.97",
      "volume": "1429931"
    },
    {
      "date": "2024-08-13",
      "open": "90.94",
      "high": "92.48",
      "low": "90.745",
      "close": "91.99",
      "volume": "1034695"
    },
    {
      "date": "2024-08-14",
      "open": "91.37",
      "high": "91.55",
      "low": "90.23",
      "close": "91.42",
      "volume": "786612"
    },
    {
      "date": "2024-08-15",
      "open": "91.97",
      "high": "92.4901",
      "low": "91.435",
      "close": "92.00",
      "volume": "685273"
    },
    {
      "date": "2024-08-16",
      "open": "92.08",
      "high": "94.25",
      "low": "91.91",
      "close": "94.14",
      "volume": "785196"
    },
    {
      "date": "2024-08-19",
      "open": "94.40",
      "high": "95.36",
      "low": "93.93",
      "close": "95.22",
      "volume": "845530"
    },
    {
      "date": "2024-08-20",
      "open": "95.15",
      "high": "96.61",
      "low": "94.94",
      "close": "95.89",
      "volume": "947130"
    },
    {
      "date": "2024-08-21",
      "open": "95.88",
      "high": "95.94",
      "low": "92.44",
      "close": "93.66",
      "volume": "1230776"
    },
    {
      "date": "2024-08-22",
      "open": "93.97",
      "high": "94.45",
      "low": "93.29",
      "close": "94.11",
      "volume": "886865"
    },
    {
      "date": "2024-08-23",
      "open": "94.39",
      "high": "94.98",
      "low": "93.69",
      "close": "94.62",
      "volume": "1614938"
    },
    {
      "date": "2024-08-26",
      "open": "94.78",
      "high": "95.38",
      "low": "93.965",
      "close": "94.45",
      "volume": "1166392"
    },
    {
      "date": "2024-08-27",
      "open": "94.82",
      "high": "95.61",
      "low": "94.10",
      "close": "94.35",
      "volume": "1397835"
    },
    {
      "date": "2024-08-28",
      "open": "94.55",
      "high": "95.435",
      "low": "94.25",
      "close": "94.54",
      "volume": "1231948"
    },
    {
      "date": "2024-08-29",
      "open": "104.10",
      "high": "106.58",
      "low": "100.74",
      "close": "105.73",
      "volume": "2657980"
    },
    {
      "date": "2024-08-30",
      "open": "106.38",
      "high": "106.95",
      "low": "104.495",
      "close": "105.73",
      "volume": "1677051"
    },
    {
      "date": "2024-09-03",
      "open": "105.00",
      "high": "106.80",
      "low": "104.71",
      "close": "106.06",
      "volume": "1732021"
    },
    {
      "date": "2024-09-04",
      "open": "106.32",
      "high": "107.455",
      "low": "104.48",
      "close": "105.54",
      "volume": "1585329"
    },
    {
      "date": "2024-09-05",
      "open": "105.65",
      "high": "107.36",
      "low": "104.59",
      "close": "106.50",
      "volume": "1228741"
    },
    {
      "date": "2024-09-06",
      "open": "106.59",
      "high": "107.82",
      "low": "105.97",
      "close": "106.59",
      "volume": "1235653"
    },
    {
      "date": "2024-09-09",
      "open": "106.61",
      "high": "108.68",
      "low": "106.07",
      "close": "108.03",
      "volume": "1137000"
    },
    {
      "date": "2024-09-10",
      "open": "108.11",
      "high": "108.53",
      "low": "107.26",
      "close": "108.34",
      "volume": "857609"
    },
    {
      "date": "2024-09-11",
      "open": "108.05",
      "high": "108.65",
      "low": "106.03",
      "close": "108.51",
      "volume": "897120"
    },
    {
      "date": "2024-09-12",
      "open": "108.35",
      "high": "109.595",
      "low": "107.69",
      "close": "108.86",
      "volume": "1030834"
    },
    {
      "date": "2024-09-13",
      "open": "108.89",
      "high": "110.69",
      "low": "108.43",
      "close": "110.53",
      "volume": "1287703"
    },
    {
      "date": "2024-09-16",
      "open": "111.00",
      "high": "112.375",
      "low": "110.66",
      "close": "111.23",
      "volume": "885863"
    },
    {
      "date": "2024-09-17",
      "open": "111.19",
      "high": "112.18",
      "low": "109.38",
      "close": "109.83",
      "volume": "881124"
    },
    {
      "date": "2024-09-18",
      "open": "110.08",
      "high": "111.96",
      "low": "109.48",
      "close": "110.53",
      "volume": "903710"
    },
    {
      "date": "2024-09-19",
      "open": "111.79",
      "high": "112.29",
      "low": "109.91",
      "close": "111.10",
      "volume": "987902"
    },
    {
      "date": "2024-09-20",
      "open": "110.38",
      "high": "111.01",
      "low": "109.44",
      "close": "110.49",
      "volume": "1914533"
    },
    {
      "date": "2024-09-23",
      "open": "110.51",
      "high": "111.00",
      "low": "109.35",
      "close": "109.81",
      "volume": "705907"
    },
    {
      "date": "2024-09-24",
      "open": "110.25",
      "high": "110.50",
      "low": "109.07",
      "close": "109.85",
      "volume": "961031"
    },
    {
      "date": "2024-09-25",
      "open": "110.21",
      "high": "110.21",
      "low": "108.29",
      "close": "108.41",
      "volume": "1468858"
    },
    {
      "date": "2024-09-26",
      "open": "108.77",
      "high": "109.80",
      "low": "108.04",
      "close": "109.54",
      "volume": "811711"
    },
    {
      "date": "2024-09-27",
      "open": "110.08",
      "high": "111.44",
      "low": "109.48",
      "close": "109.78",
      "volume": "648075"
    },
    {
      "date": "2024-09-30",
      "open": "109.98",
      "high": "110.675",
      "low": "109.63",
      "close": "110.34",
      "volume": "776714"
    },
    {
      "date": "2024-10-01",
      "open": "109.84",
      "high": "110.13",
      "low": "108.25",
      "close": "108.36",
      "volume": "1193637"
    },
    {
      "date": "2024-10-02",
      "open": "107.54",
      "high": "108.88",
      "low": "106.765",
      "close": "107.80",
      "volume": "1083007"
    },
    {
      "date": "2024-10-03",
      "open": "107.23",
      "high": "107.555",
      "low": "106.45",
      "close": "106.97",
      "volume": "2004079"
    },
    {
      "date": "2024-10-04",
      "open": "107.37",
      "high": "108.06",
      "low": "105.01",
      "close": "105.92",
      "volume": "1047380"
    },
    {
      "date": "2024-10-07",
      "open": "106.48",
      "high": "106.83",
      "low": "104.91",
      "close": "105.49",
      "volume": "1151189"
    },
    {
      "date": "2024-10-08",
      "open": "105.18",
      "high": "105.94",
      "low": "105.06",
      "close": "105.61",
      "volume": "698693"
    },
    {
      "date": "2024-10-09",
      "open": "105.60",
      "high": "106.91",
      "low": "105.08",
      "close": "106.80",
      "volume": "444492"
    },
    {
      "date": "2024-10-10",
      "open": "105.49",
      "high": "106.51",
      "low": "105.49",
      "close": "106.30",
      "volume": "674449"
    },
    {
      "date": "2024-10-11",
      "open": "106.53",
      "high": "107.2156",
      "low": "106.15",
      "close": "106.74",
      "volume": "892665"
    },
    {
      "date": "2024-10-14",
      "open": "106.93",
      "high": "107.7475",
      "low": "106.73",
      "close": "107.68",
      "volume": "521202"
    },
    {
      "date": "2024-10-15",
      "open": "107.46",
      "high": "109.37",
      "low": "107.46",
      "close": "108.55",
      "volume": "829395"
    },
    {
      "date": "2024-10-16",
      "open": "108.53",
      "high": "109.03",
      "low": "107.945",
      "close": "108.56",
      "volume": "695801"
    },
    {
      "date": "2024-10-17",
      "open": "108.46",
      "high": "108.73",
      "low": "106.60",
      "close": "106.78",
      "volume": "1193332"
    },
    {
      "date": "2024-10-18",
      "open": "106.78",
      "high": "108.545",
      "low": "106.54",
      "close": "108.26",
      "volume": "733653"
    },
    {
      "date": "2024-10-21",
      "open": "107.95",
      "high": "108.3825",
      "low": "106.60",
      "close": "106.72",
      "volume": "765008"
    },
    {
      "date": "2024-10-22",
      "open": "106.40",
      "high": "106.48",
      "low": "105.21",
      "close": "105.83",
      "volume": "1999677"
    },
    {
      "date": "2024-10-23",
      "open": "105.61",
      "high": "106.21",
      "low": "104.70",
      "close": "105.32",
      "volume": "912377"
    },
    {
      "date": "2024-10-24",
      "open": "105.80",
      "high": "109.035",
      "low": "105.445",
      "close": "107.30",
      "volume": "3239608"
    },
    {
      "date": "2024-10-25",
      "open": "107.44",
      "high": "108.32",
      "low": "107.05",
      "close": "107.82",
      "volume": "3270373"
    },
    {
      "date": "2024-10-28",
      "open": "108.01",
      "high": "108.01",
      "low": "105.42",
      "close": "105.51",
      "volume": "950918"
    },
    {
      "date": "2024-10-29",
      "open": "105.12",
      "high": "105.435",
      "low": "104.41",
      "close": "104.53",
      "volume": "837051"
    },
    {
      "date": "2024-10-30",
      "open": "103.96",
      "high": "105.83",
      "low": "103.96",
      "close": "105.20",
      "volume": "1414508"
    },
    {
      "date": "2024-10-31",
      "open": "105.03",
      "high": "105.38",
      "low": "104.445",
      "close": "104.68",
      "volume": "1131611"
    },
    {
      "date": "2024-11-01",
      "open": "104.92",
      "high": "106.26",
      "low": "104.92",
      "close": "105.85",
      "volume": "715874"
    },
    {
      "date": "2024-11-04",
      "open": "106.06",
      "high": "106.375",
      "low": "104.565",
      "close": "104.86",
      "volume": "692427"
    },
    {
      "date": "2024-11-05",
      "open": "103.97",
      "high": "105.54",
      "low": "103.25",
      "close": "105.21",
      "volume": "638643"
    },
    {
      "date": "2024-11-06",
      "open": "107.84",
      "high": "107.84",
      "low": "101.36",
      "close": "103.78",
      "volume": "1245006"
    },
    {
      "date": "2024-11-07",
      "open": "104.37",
      "high": "104.37",
      "low": "102.25",
      "close": "103.33",
      "volume": "1148586"
    },
    {
      "date": "2024-11-08",
      "open": "103.45",
      "high": "104.57",
      "low": "102.99",
      "close": "103.75",
      "volume": "679183"
    },
    {
      "date": "2024-11-11",
      "open": "103.80",
      "high": "104.805",
      "low": "102.87",
      "close": "103.55",
      "volume": "877673"
    },
    {
      "date": "2024-11-12",
      "open": "103.50",
      "high": "103.5944",
      "low": "99.77",
      "close": "102.00",
      "volume": "1798381"
    },
    {
      "date": "2024-11-13",
      "open": "102.38",
      "high": "103.89",
      "low": "101.62",
      "close": "101.88",
      "volume": "1732093"
    },
    {
      "date": "2024-11-14",
      "open": "101.375",
      "high": "101.72",
      "low": "99.66",
      "close": "99.86",
      "volume": "1322986"
    },
    {
      "date": "2024-11-15",
      "open": "100.40",
      "high": "100.96",
      "low": "98.93",
      "close": "99.63",
      "volume": "1415083"
    },
    {
      "date": "2024-11-18",
      "open": "99.28",
      "high": "99.96",
      "low": "98.91",
      "close": "99.48",
      "volume": "895871"
    },
    {
      "date": "2024-11-19",
      "open": "98.94",
      "high": "99.90",
      "low": "98.00",
      "close": "99.05",
      "volume": "887826"
    },
    {
      "date": "2024-11-20",
      "open": "98.70",
      "high": "99.185",
      "low": "97.98",
      "close": "99.08",
      "volume": "899067"
    },
    {
      "date": "2024-11-21",
      "open": "99.08",
      "high": "100.035",
      "low": "98.13",
      "close": "99.91",
      "volume": "992419"
    },
    {
      "date": "2024-11-22",
      "open": "99.95",
      "high": "101.19",
      "low": "99.50",
      "close": "100.80",
      "volume": "1140361"
    },
    {
      "date": "2024-11-25",
      "open": "101.76",
      "high": "103.32",
      "low": "101.465",
      "close": "102.40",
      "volume": "3223616"
    },
    {
      "date": "2024-11-26",
      "open": "102.75",
      "high": "103.49",
      "low": "101.09",
      "close": "102.64",
      "volume": "1312112"
    },
    {
      "date": "2024-11-27",
      "open": "102.02",
      "high": "103.55",
      "low": "101.78",
      "close": "103.43",
      "volume": "1536010"
    },
    {
      "date": "2024-11-29",
      "open": "103.48",
      "high": "104.71",
      "low": "103.34",
      "close": "104.46",
      "volume": "740330"
    },
    {
      "date": "2024-12-02",
      "open": "104.13",
      "high": "104.855",
      "low": "102.75",
      "close": "103.00",
      "volume": "1777160"
    },
    {
      "date": "2024-12-03",
      "open": "102.74",
      "high": "104.00",
      "low": "101.395",
      "close": "103.29",
      "volume": "1308082"
    },
    {
      "date": "2024-12-04",
      "open": "103.45",
      "high": "106.63",
      "low": "102.80",
      "close": "104.98",
      "volume": "2071297"
    },
    {
      "date": "2024-12-05",
      "open": "103.57",
      "high": "104.47",
      "low": "103.02",
      "close": "103.23",
      "volume": "1850052"
    },
    {
      "date": "2024-12-06",
      "open": "99.39",
      "high": "101.525",
      "low": "97.24",
      "close": "98.70",
      "volume": "3694044"
    },
    {
      "date": "2024-12-09",
      "open": "98.60",
      "high": "100.37",
      "low": "98.60",
      "close": "99.26",
      "volume": "1724737"
    },
    {
      "date": "2024-12-10",
      "open": "99.60",
      "high": "100.08",
      "low": "97.87",
      "close": "99.08",
      "volume": "1574474"
    },
    {
      "date": "2024-12-11",
      "open": "99.35",
      "high": "100.47",
      "low": "98.58",
      "close": "99.28",
      "volume": "1186705"
    },
    {
      "date": "2024-12-12",
      "open": "99.41",
      "high": "99.41",
      "low": "96.63",
      "close": "96.72",
      "volume": "1731922"
    },
    {
      "date": "2024-12-13",
      "open": "96.41",
      "high": "96.73",
      "low": "94.78",
      "close": "94.85",
      "volume": "1779827"
    },
    {
      "date": "2024-12-16",
      "open": "94.76",
      "high": "96.14",
      "low": "93.85",
      "close": "93.98",
      "volume": "1963229"
    },
    {
      "date": "2024-12-17",
      "open": "93.79",
      "high": "96.085",
      "low": "93.42",
      "close": "94.49",
      "volume": "1955994"
    },
    {
      "date": "2024-12-18",
      "open": "94.43",
      "high": "94.92",
      "low": "92.27",
      "close": "92.39",
      "volume": "1550873"
    },
    {
      "date": "2024-12-19",
      "open": "92.35",
      "high": "92.72",
      "low": "91.22",
      "close": "91.93",
      "volume": "1639443"
    },
    {
      "date": "2024-12-20",
      "open": "92.42",
      "high": "94.71",
      "low": "92.28",
      "close": "93.44",
      "volume": "2784859"
    },
    {
      "date": "2024-12-23",
      "open": "92.72",
      "high": "93.44",
      "low": "91.91",
      "close": "92.52",
      "volume": "990571"
    },
    {
      "date": "2024-12-24",
      "open": "92.20",
      "high": "92.81",
      "low": "91.39",
      "close": "92.81",
      "volume": "451163"
    },
    {
      "date": "2024-12-26",
      "open": "92.26",
      "high": "92.69",
      "low": "91.935",
      "close": "92.61",
      "volume": "775164"
    },
    {
      "date": "2024-12-27",
      "open": "91.85",
      "high": "92.81",
      "low": "91.695",
      "close": "92.34",
      "volume": "671750"
    },
    {
      "date": "2024-12-30",
      "open": "92.08",
      "high": "92.96",
      "low": "91.06",
      "close": "91.43",
      "volume": "835641"
    },
    {
      "date": "2024-12-31",
      "open": "91.54",
      "high": "92.57",
      "low": "91.23",
      "close": "91.93",
      "volume": "817504"
    },
    {
      "date": "2025-01-02",
      "open": "92.57",
      "high": "92.62",
      "low": "90.36",
      "close": "90.66",
      "volume": "976177"
    },
    {
      "date": "2025-01-03",
      "open": "90.69",
      "high": "91.905",
      "low": "90.43",
      "close": "91.79",
      "volume": "764905"
    },
    {
      "date": "2025-01-06",
      "open": "91.79",
      "high": "93.38",
      "low": "91.74",
      "close": "93.01",
      "volume": "1231678"
    },
    {
      "date": "2025-01-07",
      "open": "92.86",
      "high": "94.85",
      "low": "92.34",
      "close": "92.69",
      "volume": "1127777"
    },
    {
      "date": "2025-01-08",
      "open": "92.36",
      "high": "92.605",
      "low": "91.41",
      "close": "91.88",
      "volume": "1107737"
    },
    {
      "date": "2025-01-10",
      "open": "90.77",
      "high": "91.71",
      "low": "89.43",
      "close": "90.31",
      "volume": "1945207"
    },
    {
      "date": "2025-01-13",
      "open": "90.12",
      "high": "92.04",
      "low": "89.0671",
      "close": "91.28",
      "volume": "1729293"
    },
    {
      "date": "2025-01-14",
      "open": "91.10",
      "high": "91.46",
      "low": "88.63",
      "close": "89.11",
      "volume": "1854966"
    },
    {
      "date": "2025-01-15",
      "open": "90.62",
      "high": "91.27",
      "low": "89.77",
      "close": "90.68",
      "volume": "1897199"
    },
    {
      "date": "2025-01-16",
      "open": "90.27",
      "high": "92.56",
      "low": "90.2201",
      "close": "92.04",
      "volume": "1384212"
    },
    {
      "date": "2025-01-17",
      "open": "92.68",
      "high": "93.82",
      "low": "92.29",
      "close": "93.27",
      "volume": "1950969"
    },
    {
      "date": "2025-01-21",
      "open": "93.53",
      "high": "95.81",
      "low": "93.51",
      "close": "95.35",
      "volume": "1674826"
    },
    {
      "date": "2025-01-22",
      "open": "95.35",
      "high": "96.33",
      "low": "94.615",
      "close": "95.18",
      "volume": "1377712"
    },
    {
      "date": "2025-01-23",
      "open": "95.09",
      "high": "95.855",
      "low": "94.015",
      "close": "95.68",
      "volume": "983082"
    },
    {
      "date": "2025-01-24",
      "open": "94.95",
      "high": "98.57",
      "low": "94.95",
      "close": "97.70",
      "volume": "2269972"
    },
    {
      "date": "2025-01-27",
      "open": "97.74",
      "high": "100.24",
      "low": "97.74",
      "close": "99.45",
      "volume": "2079063"
    },
    {
      "date": "2025-01-28",
      "open": "98.82",
      "high": "99.79",
      "low": "97.71",
      "close": "98.50",
      "volume": "858098"
    },
    {
      "date": "2025-01-29",
      "open": "97.79",
      "high": "98.72",
      "low": "97.48",
      "close": "98.00",
      "volume": "819083"
    },
    {
      "date": "2025-01-30",
      "open": "98.11",
      "high": "99.5375",
      "low": "97.98",
      "close": "98.10",
      "volume": "951384"
    },
    {
      "date": "2025-01-31",
      "open": "97.88",
      "high": "97.95",
      "low": "96.40",
      "close": "96.55",
      "volume": "1156023"
    },
    {
      "date": "2025-02-03",
      "open": "95.26",
      "high": "96.0787",
      "low": "93.81",
      "close": "95.34",
      "volume": "1126691"
    },
    {
      "date": "2025-02-04",
      "open": "94.83",
      "high": "95.8255",
      "low": "94.025",
      "close": "95.30",
      "volume": "867761"
    },
    {
      "date": "2025-02-05",
      "open": "96.29",
      "high": "97.2119",
      "low": "95.52",
      "close": "96.67",
      "volume": "640277"
    },
    {
      "date": "2025-02-06",
      "open": "96.57",
      "high": "96.78",
      "low": "94.74",
      "close": "95.29",
      "volume": "853031"
    },
    {
      "date": "2025-02-07",
      "open": "95.02",
      "high": "95.4325",
      "low": "93.42",
      "close": "93.57",
      "volume": "986790"
    },
    {
      "date": "2025-02-10",
      "open": "93.70",
      "high": "94.33",
      "low": "93.1094",
      "close": "93.63",
      "volume": "1130160"
    },
    {
      "date": "2025-02-11",
      "open": "92.91",
      "high": "93.745",
      "low": "92.78",
      "close": "93.45",
      "volume": "681671"
    },
    {
      "date": "2025-02-12",
      "open": "92.10",
      "high": "92.395",
      "low": "91.01",
      "close": "92.00",
      "volume": "880878"
    },
    {
      "date": "2025-02-13",
      "open": "92.75",
      "high": "94.17",
      "low": "92.255",
      "close": "93.68",
      "volume": "1037848"
    },
    {
      "date": "2025-02-14",
      "open": "92.85",
      "high": "92.9983",
      "low": "86.885",
      "close": "88.10",
      "volume": "3052869"
    },
    {
      "date": "2025-02-18",
      "open": "87.99",
      "high": "88.145",
      "low": "86.08",
      "close": "87.29",
      "volume": "1754853"
    },
    {
      "date": "2025-02-19",
      "open": "87.15",
      "high": "87.40",
      "low": "85.947",
      "close": "86.46",
      "volume": "5215625"
    },
    {
      "date": "2025-02-20",
      "open": "86.73",
      "high": "88.905",
      "low": "86.345",
      "close": "88.69",
      "volume": "1741172"
    },
    {
      "date": "2025-02-21",
      "open": "88.37",
      "high": "88.87",
      "low": "87.605",
      "close": "88.48",
      "volume": "1565009"
    },
    {
      "date": "2025-02-24",
      "open": "88.54",
      "high": "90.88",
      "low": "88.44",
      "close": "90.06",
      "volume": "1736487"
    },
    {
      "date": "2025-02-25",
      "open": "90.17",
      "high": "90.50",
      "low": "88.97",
      "close": "90.26",
      "volume": "1353636"
    },
    {
      "date": "2025-02-26",
      "open": "89.95",
      "high": "92.48",
      "low": "89.94",
      "close": "90.99",
      "volume": "1076428"
    },
    {
      "date": "2025-02-27",
      "open": "89.965",
      "high": "90.79",
      "low": "89.69",
      "close": "89.87",
      "volume": "1545895"
    },
    {
      "date": "2025-02-28",
      "open": "90.06",
      "high": "90.65",
      "low": "88.80",
      "close": "90.38",
      "volume": "1899096"
    },
    {
      "date": "2025-03-03",
      "open": "90.97",
      "high": "92.84",
      "low": "90.52",
      "close": "91.65",
      "volume": "1660376"
    },
    {
      "date": "2025-03-04",
      "open": "91.57",
      "high": "91.765",
      "low": "89.55",
      "close": "90.67",
      "volume": "2636080"
    },
    {
      "date": "2025-03-05",
      "open": "90.39",
      "high": "91.60",
      "low": "89.64",
      "close": "91.33",
      "volume": "2078454"
    },
    {
      "date": "2025-03-06",
      "open": "90.53",
      "high": "91.59",
      "low": "90.08",
      "close": "90.98",
      "volume": "2924582"
    },
    {
      "date": "2025-03-07",
      "open": "86.18",
      "high": "86.44",
      "low": "82.61",
      "close": "85.00",
      "volume": "5336869"
    },
    {
      "date": "2025-03-10",
      "open": "85.30",
      "high": "85.34",
      "low": "79.74",
      "close": "79.89",
      "volume": "4074017"
    },
    {
      "date": "2025-03-11",
      "open": "80.93",
      "high": "81.795",
      "low": "78.425",
      "close": "81.03",
      "volume": "3370815"
    },
    {
      "date": "2025-03-12",
      "open": "81.67",
      "high": "81.76",
      "low": "79.02",
      "close": "79.07",
      "volume": "2938321"
    },
    {
      "date": "2025-03-13",
      "open": "78.92",
      "high": "78.92",
      "low": "77.05",
      "close": "77.73",
      "volume": "2044574"
    },
    {
      "date": "2025-03-14",
      "open": "78.08",
      "high": "81.35",
      "low": "77.85",
      "close": "81.22",
      "volume": "2436702"
    },
    {
      "date": "2025-03-17",
      "open": "81.26",
      "high": "81.605",
      "low": "79.62",
      "close": "79.91",
      "volume": "2923795"
    },
    {
      "date": "2025-03-18",
      "open": "79.82",
      "high": "80.195",
      "low": "79.00",
      "close": "80.04",
      "volume": "1720018"
    },
    {
      "date": "2025-03-19",
      "open": "80.90",
      "high": "81.59",
      "low": "79.51",
      "close": "80.12",
      "volume": "2779841"
    },
    {
      "date": "2025-03-20",
      "open": "80.12",
      "high": "81.83",
      "low": "79.99",
      "close": "80.39",
      "volume": "1820923"
    },
    {
      "date": "2025-03-21",
      "open": "79.95",
      "high": "82.80",
      "low": "78.6601",
      "close": "81.71",
      "volume": "3706371"
    },
    {
      "date": "2025-03-24",
      "open": "82.16",
      "high": "84.67",
      "low": "82.16",
      "close": "84.07",
      "volume": "2343447"
    },
    {
      "date": "2025-03-25",
      "open": "83.98",
      "high": "84.58",
      "low": "83.065",
      "close": "83.70",
      "volume": "1670342"
    },
    {
      "date": "2025-03-26",
      "open": "83.67",
      "high": "84.42",
      "low": "82.76",
      "close": "83.86",
      "volume": "1523408"
    },
    {
      "date": "2025-03-27",
      "open": "83.83",
      "high": "85.27",
      "low": "83.21",
      "close": "84.98",
      "volume": "2256924"
    },
    {
      "date": "2025-03-28",
      "open": "84.54",
      "high": "85.10",
      "low": "83.40",
      "close": "83.77",
      "volume": "1736366"
    },
    {
      "date": "2025-03-31",
      "open": "83.59",
      "high": "84.945",
      "low": "83.10",
      "close": "84.35",
      "volume": "1776507"
    },
    {
      "date": "2025-04-01",
      "open": "84.19",
      "high": "84.19",
      "low": "81.165",
      "close": "81.27",
      "volume": "2059094"
    },
    {
      "date": "2025-04-02",
      "open": "80.77",
      "high": "82.28",
      "low": "80.525",
      "close": "81.23",
      "volume": "1813561"
    },
    {
      "date": "2025-04-03",
      "open": "79.94",
      "high": "80.955",
      "low": "77.91",
      "close": "78.17",
      "volume": "2485039"
    },
    {
      "date": "2025-04-04",
      "open": "76.72",
      "high": "76.835",
      "low": "73.335",
      "close": "73.77",
      "volume": "2661527"
    },
    {
      "date": "2025-04-07",
      "open": "73.71",
      "high": "75.50",
      "low": "70.80",
      "close": "73.31",
      "volume": "2432502"
    },
    {
      "date": "2025-04-08",
      "open": "75.74",
      "high": "76.075",
      "low": "70.51",
      "close": "71.50",
      "volume": "1525358"
    },
    {
      "date": "2025-04-09",
      "open": "70.30",
      "high": "78.18",
      "low": "69.81",
      "close": "77.90",
      "volume": "2702043"
    },
    {
      "date": "2025-04-10",
      "open": "77.60",
      "high": "77.60",
      "low": "72.88",
      "close": "75.37",
      "volume": "2499797"
    },
    {
      "date": "2025-04-11",
      "open": "74.47",
      "high": "77.81",
      "low": "74.47",
      "close": "77.46",
      "volume": "2672239"
    },
    {
      "date": "2025-04-14",
      "open": "77.92",
      "high": "79.04",
      "low": "77.18",
      "close": "78.76",
      "volume": "1906163"
    },
    {
      "date": "2025-04-15",
      "open": "78.99",
      "high": "78.99",
      "low": "77.31",
      "close": "77.80",
      "volume": "1386329"
    },
    {
      "date": "2025-04-16",
      "open": "77.33",
      "high": "78.50",
      "low": "76.825",
      "close": "78.23",
      "volume": "2561322"
    },
    {
      "date": "2025-04-17",
      "open": "78.45",
      "high": "79.77",
      "low": "77.98",
      "close": "79.51",
      "volume": "2096454"
    },
    {
      "date": "2025-04-21",
      "open": "79.19",
      "high": "79.19",
      "low": "77.59",
      "close": "78.70",
      "volume": "2258442"
    },
    {
      "date": "2025-04-22",
      "open": "79.64",
      "high": "80.04",
      "low": "78.59",
      "close": "79.79",
      "volume": "2200142"
    },
    {
      "date": "2025-04-23",
      "open": "80.95",
      "high": "82.575",
      "low": "79.95",
      "close": "80.84",
      "volume": "1743079"
    },
    {
      "date": "2025-04-24",
      "open": "81.40",
      "high": "82.84",
      "low": "80.71",
      "close": "82.58",
      "volume": "1122975"
    },
    {
      "date": "2025-04-25",
      "open": "82.34",
      "high": "82.53",
      "low": "80.68",
      "close": "80.89",
      "volume": "1150372"
    },
    {
      "date": "2025-04-28",
      "open": "81.03",
      "high": "83.24",
      "low": "80.66",
      "close": "81.85",
      "volume": "1532355"
    },
    {
      "date": "2025-04-29",
      "open": "81.73",
      "high": "82.83",
      "low": "80.82",
      "close": "82.23",
      "volume": "1298667"
    },
    {
      "date": "2025-04-30",
      "open": "81.58",
      "high": "81.85",
      "low": "79.86",
      "close": "81.67",
      "volume": "1549388"
    },
    {
      "date": "2025-05-01",
      "open": "82.91",
      "high": "82.91",
      "low": "80.20",
      "close": "81.14",
      "volume": "1387209"
    },
    {
      "date": "2025-05-02",
      "open": "82.60",
      "high": "83.42",
      "low": "81.59",
      "close": "82.30",
      "volume": "1708557"
    },
    {
      "date": "2025-05-05",
      "open": "81.98",
      "high": "82.52",
      "low": "80.91",
      "close": "81.57",
      "volume": "1901475"
    },
    {
      "date": "2025-05-06",
      "open": "81.50",
      "high": "82.36",
      "low": "80.54",
      "close": "80.57",
      "volume": "1633110"
    },
    {
      "date": "2025-05-07",
      "open": "80.55",
      "high": "81.52",
      "low": "79.86",
      "close": "81.25",
      "volume": "1412840"
    },
    {
      "date": "2025-05-08",
      "open": "81.06",
      "high": "84.37",
      "low": "81.06",
      "close": "82.92",
      "volume": "1779317"
    },
    {
      "date": "2025-05-09",
      "open": "82.98",
      "high": "83.5668",
      "low": "81.945",
      "close": "82.27",
      "volume": "1265544"
    },
    {
      "date": "2025-05-12",
      "open": "84.30",
      "high": "85.23",
      "low": "83.6885",
      "close": "84.44",
      "volume": "1484741"
    },
    {
      "date": "2025-05-13",
      "open": "84.19",
      "high": "84.50",
      "low": "81.70",
      "close": "81.76",
      "volume": "1568444"
    },
    {
      "date": "2025-05-14",
      "open": "81.42",
      "high": "82.15",
      "low": "78.98",
      "close": "80.47",
      "volume": "2685381"
    },
    {
      "date": "2025-05-15",
      "open": "81.41",
      "high": "81.62",
      "low": "79.67",
      "close": "81.45",
      "volume": "2673003"
    },
    {
      "date": "2025-05-16",
      "open": "81.88",
      "high": "82.97",
      "low": "80.80",
      "close": "82.92",
      "volume": "1519774"
    },
    {
      "date": "2025-05-19",
      "open": "81.54",
      "high": "82.165",
      "low": "81.25",
      "close": "81.91",
      "volume": "1621067"
    },
    {
      "date": "2025-05-20",
      "open": "81.55",
      "high": "82.035",
      "low": "80.96",
      "close": "81.50",
      "volume": "2115832"
    },
    {
      "date": "2025-05-21",
      "open": "80.95",
      "high": "81.26",
      "low": "79.33",
      "close": "79.37",
      "volume": "1546590"
    },
    {
      "date": "2025-05-22",
      "open": "79.37",
      "high": "80.05",
      "low": "78.8401",
      "close": "79.30",
      "volume": "2037369"
    },
    {
      "date": "2025-05-23",
      "open": "78.37",
      "high": "79.10",
      "low": "78.155",
      "close": "78.83",
      "volume": "1548959"
    },
    {
      "date": "2025-05-27",
      "open": "80.21",
      "high": "80.95",
      "low": "79.62",
      "close": "80.59",
      "volume": "2684416"
    },
    {
      "date": "2025-05-28",
      "open": "80.01",
      "high": "80.61",
      "low": "79.2225",
      "close": "80.12",
      "volume": "2434799"
    },
    {
      "date": "2025-05-29",
      "open": "80.74",
      "high": "80.78",
      "low": "79.47",
      "close": "79.96",
      "volume": "4049840"
    },
    {
      "date": "2025-05-30",
      "open": "71.98",
      "high": "71.98",
      "low": "65.95",
      "close": "68.28",
      "volume": "8292546"
    },
    {
      "date": "2025-06-02",
      "open": "68.37",
      "high": "68.64",
      "low": "65.68",
      "close": "67.00",
      "volume": "5332084"
    },
    {
      "date": "2025-06-03",
      "open": "66.85",
      "high": "67.80",
      "low": "65.00",
      "close": "66.91",
      "volume": "4138590"
    },
    {
      "date": "2025-06-04",
      "open": "67.00",
      "high": "68.19",
      "low": "66.4053",
      "close": "67.42",
      "volume": "3045033"
    },
    {
      "date": "2025-06-05",
      "open": "67.73",
      "high": "71.63",
      "low": "67.73",
      "close": "71.18",
      "volume": "5056150"
    },
    {
      "date": "2025-06-06",
      "open": "71.84",
      "high": "72.97",
      "low": "71.68",
      "close": "72.33",
      "volume": "4093480"
    },
    {
      "date": "2025-06-09",
      "open": "72.77",
      "high": "73.12",
      "low": "71.39",
      "close": "71.97",
      "volume": "2581032"
    },
    {
      "date": "2025-06-10",
      "open": "72.34",
      "high": "73.47",
      "low": "72.00",
      "close": "72.69",
      "volume": "1923733"
    },
    {
      "date": "2025-06-11",
      "open": "72.89",
      "high": "73.29",
      "low": "70.65",
      "close": "71.42",
      "volume": "2293895"
    },
    {
      "date": "2025-06-12",
      "open": "71.50",
      "high": "71.73",
      "low": "70.62",
      "close": "70.88",
      "volume": "1443075"
    },
    {
      "date": "2025-06-13",
      "open": "69.76",
      "high": "70.75",
      "low": "69.36",
      "close": "69.70",
      "volume": "1573686"
    },
    {
      "date": "2025-06-16",
      "open": "69.905",
      "high": "70.58",
      "low": "69.35",
      "close": "69.74",
      "volume": "2022253"
    },
    {
      "date": "2025-06-17",
      "open": "70.34",
      "high": "70.45",
      "low": "68.565",
      "close": "68.76",
      "volume": "3224383"
    },
    {
      "date": "2025-06-18",
      "open": "68.82",
      "high": "70.29",
      "low": "67.98",
      "close": "69.81",
      "volume": "3924713"
    },
    {
      "date": "2025-06-20",
      "open": "70.53",
      "high": "70.82",
      "low": "69.42",
      "close": "69.47",
      "volume": "4618264"
    },
    {
      "date": "2025-06-23",
      "open": "69.20",
      "high": "69.725",
      "low": "68.12",
      "close": "69.52",
      "volume": "4444733"
    },
    {
      "date": "2025-06-24",
      "open": "69.90",
      "high": "71.48",
      "low": "69.1801",
      "close": "70.93",
      "volume": "4258363"
    },
    {
      "date": "2025-06-25",
      "open": "70.58",
      "high": "70.74",
      "low": "69.45",
      "close": "69.54",
      "volume": "1993495"
    },
    {
      "date": "2025-06-26",
      "open": "69.70",
      "high": "69.9899",
      "low": "69.01",
      "close": "69.69",
      "volume": "1518908"
    },
    {
      "date": "2025-06-27",
      "open": "69.66",
      "high": "71.86",
      "low": "69.49",
      "close": "71.14",
      "volume": "5274917"
    },
    {
      "date": "2025-06-30",
      "open": "71.22",
      "high": "71.666",
      "low": "70.58",
      "close": "71.16",
      "volume": "2153482"
    },
    {
      "date": "2025-07-01",
      "open": "71.00",
      "high": "73.80",
      "low": "70.91",
      "close": "72.81",
      "volume": "2583313"
    },
    {
      "date": "2025-07-02",
      "open": "72.66",
      "high": "73.39",
      "low": "72.32",
      "close": "73.02",
      "volume": "3396881"
    },
    {
      "date": "2025-07-03",
      "open": "73.41",
      "high": "73.915",
      "low": "72.77",
      "close": "73.30",
      "volume": "1492346"
    },
    {
      "date": "2025-07-07",
      "open": "73.125",
      "high": "74.05",
      "low": "72.82",
      "close": "73.29",
      "volume": "3553227"
    },
    {
      "date": "2025-07-08",
      "open": "73.37",
      "high": "74.39",
      "low": "72.905",
      "close": "74.26",
      "volume": "2786075"
    },
    {
      "date": "2025-07-09",
      "open": "74.26",
      "high": "75.31",
      "low": "73.61",
      "close": "74.95",
      "volume": "3549095"
    },
    {
      "date": "2025-07-10",
      "open": "74.81",
      "high": "77.06",
      "low": "74.4375",
      "close": "76.70",
      "volume": "2983992"
    },
    {
      "date": "2025-07-11",
      "open": "75.83",
      "high": "75.93",
      "low": "74.62",
      "close": "74.77",
      "volume": "2517934"
    },
    {
      "date": "2025-07-14",
      "open": "74.80",
      "high": "75.18",
      "low": "73.375",
      "close": "73.61",
      "volume": "2236112"
    },
    {
      "date": "2025-07-15",
      "open": "73.79",
      "high": "73.985",
      "low": "72.10",
      "close": "72.20",
      "volume": "2799945"
    },
    {
      "date": "2025-07-16",
      "open": "73.10",
      "high": "73.83",
      "low": "72.15",
      "close": "72.70",
      "volume": "4496592"
    },
    {
      "date": "2025-07-17",
      "open": "72.30",
      "high": "73.34",
      "low": "72.05",
      "close": "73.26",
      "volume": "2617051"
    },
    {
      "date": "2025-07-18",
      "open": "73.98",
      "high": "74.195",
      "low": "72.28",
      "close": "72.63",
      "volume": "1870512"
    },
    {
      "date": "2025-07-21",
      "open": "72.74",
      "high": "72.87",
      "low": "71.30",
      "close": "71.32",
      "volume": "2019252"
    },
    {
      "date": "2025-07-22",
      "open": "72.30",
      "high": "73.75",
      "low": "72.2101",
      "close": "73.03",
      "volume": "2832456"
    },
    {
      "date": "2025-07-23",
      "open": "73.65",
      "high": "73.71",
      "low": "72.32",
      "close": "73.38",
      "volume": "2648312"
    },
    {
      "date": "2025-07-24",
      "open": "73.24",
      "high": "73.889",
      "low": "72.745",
      "close": "73.80",
      "volume": "2526697"
    },
    {
      "date": "2025-07-25",
      "open": "74.04",
      "high": "74.73",
      "low": "73.52",
      "close": "74.59",
      "volume": "1284877"
    },
    {
      "date": "2025-07-28",
      "open": "74.35",
      "high": "74.375",
      "low": "72.85",
      "close": "72.91",
      "volume": "1019253"
    },
    {
      "date": "2025-07-29",
      "open": "73.03",
      "high": "73.72",
      "low": "72.74",
      "close": "73.70",
      "volume": "1079968"
    },
    {
      "date": "2025-07-30",
      "open": "73.75",
      "high": "73.85",
      "low": "71.89",
      "close": "72.28",
      "volume": "1421870"
    },
    {
      "date": "2025-07-31",
      "open": "71.41",
      "high": "72.00",
      "low": "70.47",
      "close": "70.69",
      "volume": "1494762"
    },
    {
      "date": "2025-08-01",
      "open": "70.50",
      "high": "71.00",
      "low": "69.585",
      "close": "70.87",
      "volume": "1359138"
    },
    {
      "date": "2025-08-04",
      "open": "71.04",
      "high": "71.61",
      "low": "70.985",
      "close": "71.45",
      "volume": "1416982"
    },
    {
      "date": "2025-08-05",
      "open": "71.41",
      "high": "71.41",
      "low": "68.95",
      "close": "69.56",
      "volume": "2162717"
    },
    {
      "date": "2025-08-06",
      "open": "69.55",
      "high": "69.89",
      "low": "68.09",
      "close": "68.12",
      "volume": "1805107"
    },
    {
      "date": "2025-08-07",
      "open": "68.85",
      "high": "69.8889",
      "low": "68.17",
      "close": "69.20",
      "volume": "1197603"
    },
    {
      "date": "2025-08-08",
      "open": "69.18",
      "high": "70.37",
      "low": "68.8825",
      "close": "70.29",
      "volume": "956175"
    },
    {
      "date": "2025-08-11",
      "open": "70.165",
      "high": "71.37",
      "low": "69.48",
      "close": "70.88",
      "volume": "2105057"
    },
    {
      "date": "2025-08-12",
      "open": "71.22",
      "high": "72.83",
      "low": "70.79",
      "close": "72.69",
      "volume": "1469397"
    },
    {
      "date": "2025-08-13",
      "open": "73.13",
      "high": "74.4899",
      "low": "72.9601",
      "close": "74.27",
      "volume": "1450079"
    },
    {
      "date": "2025-08-14",
      "open": "73.63",
      "high": "73.81",
      "low": "72.7273",
      "close": "73.44",
      "volume": "1117490"
    },
    {
      "date": "2025-08-15",
      "open": "73.84",
      "high": "74.33",
      "low": "73.14",
      "close": "73.26",
      "volume": "1397178"
    },
    {
      "date": "2025-08-18",
      "open": "73.46",
      "high": "74.20",
      "low": "72.72",
      "close": "73.53",
      "volume": "1832685"
    },
    {
      "date": "2025-08-19",
      "open": "73.67",
      "high": "74.36",
      "low": "73.27",
      "close": "74.02",
      "volume": "1866270"
    },
    {
      "date": "2025-08-20",
      "open": "72.50",
      "high": "73.68",
      "low": "70.64",
      "close": "73.50",
      "volume": "3098267"
    },
    {
      "date": "2025-08-21",
      "open": "72.93",
      "high": "73.73",
      "low": "72.6426",
      "close": "73.04",
      "volume": "1712141"
    },
    {
      "date": "2025-08-22",
      "open": "73.84",
      "high": "75.54",
      "low": "73.65",
      "close": "75.22",
      "volume": "1992164"
    },
    {
      "date": "2025-08-25",
      "open": "75.22",
      "high": "75.435",
      "low": "73.275",
      "close": "73.48",
      "volume": "1619702"
    },
    {
      "date": "2025-08-26",
      "open": "73.48",
      "high": "73.79",
      "low": "72.93",
      "close": "73.66",
      "volume": "4309261"
    },
    {
      "date": "2025-08-27",
      "open": "73.79",
      "high": "74.81",
      "low": "73.65",
      "close": "74.105",
      "volume": "4098040"
    },
    {
      "date": "2025-08-28",
      "open": "62.265",
      "high": "66.83",
      "low": "61.775",
      "close": "64.58",
      "volume": "14909500"
    },
    {
      "date": "2025-08-29",
      "open": "65.06",
      "high": "67.55",
      "low": "64.8235",
      "close": "67.395",
      "volume": "4073100"
    },
    {
      "date": "2025-09-02",
      "open": "66.38",
      "high": "67.215",
      "low": "64.89",
      "close": "65.33",
      "volume": "3775648"
    },
    {
      "date": "2025-09-03",
      "open": "66.25",
      "high": "67.28",
      "low": "65.55",
      "close": "67.14",
      "volume": "3829447"
    },
    {
      "date": "2025-09-04",
      "open": "66.83",
      "high": "68.08",
      "low": "65.9675",
      "close": "68.00",
      "volume": "3412130"
    },
    {
      "date": "2025-09-05",
      "open": "68.28",
      "high": "69.76",
      "low": "68.07",
      "close": "68.09",
      "volume": "2761043"
    },
    {
      "date": "2025-09-08",
      "open": "69.43",
      "high": "69.81",
      "low": "68.34",
      "close": "68.79",
      "volume": "3557155"
    },
    {
      "date": "2025-09-09",
      "open": "68.31",
      "high": "68.48",
      "low": "67.46",
      "close": "68.25",
      "volume": "2363067"
    },
    {
      "date": "2025-09-10",
      "open": "68.19",
      "high": "68.51",
      "low": "67.30",
      "close": "67.66",
      "volume": "2397878"
    },
    {
      "date": "2025-09-11",
      "open": "67.67",
      "high": "68.73",
      "low": "67.67",
      "close": "68.46",
      "volume": "1714812"
    },
    {
      "date": "2025-09-12",
      "open": "68.13",
      "high": "68.13",
      "low": "66.345",
      "close": "66.68",
      "volume": "3148126"
    },
    {
      "date": "2025-09-15",
      "open": "66.88",
      "high": "67.3282",
      "low": "65.36",
      "close": "65.48",
      "volume": "2923604"
    },
    {
      "date": "2025-09-16",
      "open": "65.79",
      "high": "66.045",
      "low": "64.86",
      "close": "65.16",
      "volume": "1865801"
    },
    {
      "date": "2025-09-17",
      "open": "65.16",
      "high": "65.955",
      "low": "64.186",
      "close": "64.32",
      "volume": "1955715"
    },
    {
      "date": "2025-09-18",
      "open": "65.85",
      "high": "67.37",
      "low": "64.84",
      "close": "67.22",
      "volume": "2625967"
    },
    {
      "date": "2025-09-19",
      "open": "67.57",
      "high": "69.195",
      "low": "66.8096",
      "close": "68.17",
      "volume": "5454163"
    },
    {
      "date": "2025-09-22",
      "open": "67.68",
      "high": "68.40",
      "low": "66.84",
      "close": "68.00",
      "volume": "2880178"
    },
    {
      "date": "2025-09-23",
      "open": "68.00",
      "high": "68.4565",
      "low": "67.22",
      "close": "67.50",
      "volume": "3007193"
    },
    {
      "date": "2025-09-24",
      "open": "67.26",
      "high": "68.41",
      "low": "66.855",
      "close": "68.35",
      "volume": "2467668"
    },
    {
      "date": "2025-09-25",
      "open": "67.725",
      "high": "67.97",
      "low": "66.56",
      "close": "66.89",
      "volume": "3943395"
    },
    {
      "date": "2025-09-26",
      "open": "66.95",
      "high": "67.805",
      "low": "66.59",
      "close": "67.55",
      "volume": "2967120"
    },
    {
      "date": "2025-09-29",
      "open": "67.73",
      "high": "68.44",
      "low": "66.98",
      "close": "67.67",
      "volume": "1995234"
    },
    {
      "date": "2025-09-30",
      "open": "67.64",
      "high": "68.67",
      "low": "67.38",
      "close": "68.56",
      "volume": "1743424"
    },
    {
      "date": "2025-10-01",
      "open": "67.67",
      "high": "68.24",
      "low": "66.82",
      "close": "68.07",
      "volume": "4741914"
    },
    {
      "date": "2025-10-02",
      "open": "67.86",
      "high": "69.70",
      "low": "66.84",
      "close": "69.12",
      "volume": "2479892"
    },
    {
      "date": "2025-10-03",
      "open": "69.26",
      "high": "71.02",
      "low": "69.18",
      "close": "70.46",
      "volume": "1547247"
    },
    {
      "date": "2025-10-06",
      "open": "70.60",
      "high": "70.60",
      "low": "69.665",
      "close": "70.11",
      "volume": "2099032"
    },
    {
      "date": "2025-10-07",
      "open": "70.21",
      "high": "70.525",
      "low": "68.96",
      "close": "69.02",
      "volume": "1881618"
    },
    {
      "date": "2025-10-08",
      "open": "69.05",
      "high": "70.525",
      "low": "68.55",
      "close": "70.26",
      "volume": "1770642"
    },
    {
      "date": "2025-10-09",
      "open": "70.12",
      "high": "70.8288",
      "low": "69.59",
      "close": "69.75",
      "volume": "2399338"
    },
    {
      "date": "2025-10-10",
      "open": "69.82",
      "high": "70.03",
      "low": "67.83",
      "close": "68.37",
      "volume": "2466097"
    },
    {
      "date": "2025-10-13",
      "open": "69.40",
      "high": "69.80",
      "low": "68.49",
      "close": "69.30",
      "volume": "2971270"
    },
    {
      "date": "2025-10-14",
      "open": "68.72",
      "high": "71.98",
      "low": "68.36",
      "close": "71.21",
      "volume": "2452366"
    },
    {
      "date": "2025-10-15",
      "open": "71.71",
      "high": "71.87",
      "low": "68.70",
      "close": "68.76",
      "volume": "4759467"
    },
    {
      "date": "2025-10-16",
      "open": "69.25",
      "high": "72.16",
      "low": "68.49",
      "close": "71.56",
      "volume": "5394412"
    },
    {
      "date": "2025-10-17",
      "open": "71.20",
      "high": "72.47",
      "low": "70.71",
      "close": "71.97",
      "volume": "2372263"
    },
    {
      "date": "2025-10-20",
      "open": "76.02",
      "high": "76.225",
      "low": "73.48",
      "close": "74.99",
      "volume": "4088760"
    },
    {
      "date": "2025-10-21",
      "open": "74.665",
      "high": "75.64",
      "low": "74.42",
      "close": "75.00",
      "volume": "2595371"
    },
    {
      "date": "2025-10-22",
      "open": "75.00",
      "high": "75.60",
      "low": "74.41",
      "close": "74.45",
      "volume": "2002365"
    },
    {
      "date": "2025-10-23",
      "open": "74.40",
      "high": "74.96",
      "low": "73.485",
      "close": "74.52",
      "volume": "1906309"
    },
    {
      "date": "2025-10-24",
      "open": "74.96",
      "high": "74.96",
      "low": "73.41",
      "close": "73.51",
      "volume": "1772928"
    },
    {
      "date": "2025-10-27",
      "open": "73.51",
      "high": "73.57",
      "low": "72.32",
      "close": "72.85",
      "volume": "2696593"
    },
    {
      "date": "2025-10-28",
      "open": "72.55",
      "high": "72.82",
      "low": "71.47",
      "close": "71.75",
      "volume": "1512616"
    },
    {
      "date": "2025-10-29",
      "open": "71.66",
      "high": "72.9141",
      "low": "69.3682",
      "close": "69.58",
      "volume": "2550038"
    },
    {
      "date": "2025-10-30",
      "open": "69.71",
      "high": "70.84",
      "low": "69.38",
      "close": "70.11",
      "volume": "2398802"
    },
    {
      "date": "2025-10-31",
      "open": "69.49",
      "high": "70.29",
      "low": "69.21",
      "close": "69.91",
      "volume": "1274126"
    },
    {
      "date": "2025-11-03",
      "open": "69.65",
      "high": "69.90",
      "low": "68.48",
      "close": "69.82",
      "volume": "1881455"
    },
    {
      "date": "2025-11-04",
      "open": "69.755",
      "high": "70.12",
      "low": "69.03",
      "close": "69.08",
      "volume": "1661734"
    },
    {
      "date": "2025-11-05",
      "open": "68.86",
      "high": "69.99",
      "low": "68.34",
      "close": "68.88",
      "volume": "2450087"
    },
    {
      "date": "2025-11-06",
      "open": "68.805",
      "high": "69.26",
      "low": "67.20",
      "close": "69.00",
      "volume": "1722754"
    },
    {
      "date": "2025-11-07",
      "open": "69.11",
      "high": "70.23",
      "low": "68.13",
      "close": "70.10",
      "volume": "1354068"
    },
    {
      "date": "2025-11-10",
      "open": "70.10",
      "high": "70.94",
      "low": "69.69",
      "close": "70.72",
      "volume": "1640697"
    },
    {
      "date": "2025-11-11",
      "open": "71.27",
      "high": "71.96",
      "low": "71.0801",
      "close": "71.74",
      "volume": "1122097"
    },
    {
      "date": "2025-11-12",
      "open": "72.25",
      "high": "73.39",
      "low": "71.55",
      "close": "72.49",
      "volume": "1960757"
    },
    {
      "date": "2025-11-13",
      "open": "71.43",
      "high": "72.74",
      "low": "70.89",
      "close": "71.75",
      "volume": "2754625"
    },
    {
      "date": "2025-11-14",
      "open": "71.17",
      "high": "72.25",
      "low": "70.64",
      "close": "72.13",
      "volume": "2598988"
    },
    {
      "date": "2025-11-17",
      "open": "71.52",
      "high": "72.58",
      "low": "70.83",
      "close": "71.35",
      "volume": "3205218"
    },
    {
      "date": "2025-11-18",
      "open": "71.68",
      "high": "72.73",
      "low": "71.20",
      "close": "72.20",
      "volume": "2788625"
    },
    {
      "date": "2025-11-19",
      "open": "72.20",
      "high": "73.48",
      "low": "71.18",
      "close": "72.15",
      "volume": "3505459"
    },
    {
      "date": "2025-11-20",
      "open": "72.28",
      "high": "73.27",
      "low": "71.01",
      "close": "71.11",
      "volume": "2343590"
    },
    {
      "date": "2025-11-21",
      "open": "71.72",
      "high": "76.08",
      "low": "71.44",
      "close": "75.47",
      "volume": "3811772"
    },
    {
      "date": "2025-11-24",
      "open": "75.48",
      "high": "76.52",
      "low": "74.89",
      "close": "76.01",
      "volume": "4963206"
    },
    {
      "date": "2025-11-25",
      "open": "76.36",
      "high": "78.49",
      "low": "76.09",
      "close": "78.21",
      "volume": "2403409"
    },
    {
      "date": "2025-11-26",
      "open": "77.92",
      "high": "78.685",
      "low": "77.49",
      "close": "77.94",
      "volume": "3789626"
    },
    {
      "date": "2025-11-28",
      "open": "77.84",
      "high": "78.485",
      "low": "77.49",
      "close": "77.93",
      "volume": "1398752"
    },
    {
      "date": "2025-12-01",
      "open": "77.58",
      "high": "78.48",
      "low": "77.07",
      "close": "77.41",
      "volume": "3558529"
    },
    {
      "date": "2025-12-02",
      "open": "77.44",
      "high": "77.655",
      "low": "75.25",
      "close": "75.84",
      "volume": "4079946"
    },
    {
      "date": "2025-12-03",
      "open": "75.37",
      "high": "76.835",
      "low": "75.36",
      "close": "75.98",
      "volume": "3974170"
    },
    {
      "date": "2025-12-04",
      "open": "76.05",
      "high": "77.575",
      "low": "75.765",
      "close": "77.03",
      "volume": "5125367"
    },
    {
      "date": "2025-12-05",
      "open": "89.66",
      "high": "89.83",
      "low": "80.89",
      "close": "81.40",
      "volume": "10745760"
    },
    {
      "date": "2025-12-08",
      "open": "81.70",
      "high": "81.70",
      "low": "77.70",
      "close": "78.035",
      "volume": "4170752"
    },
    {
      "date": "2025-12-09",
      "open": "78.18",
      "high": "79.38",
      "low": "77.64",
      "close": "78.51",
      "volume": "3878149"
    },
    {
      "date": "2025-12-10",
      "open": "78.45",
      "high": "81.12",
      "low": "78.18",
      "close": "80.74",
      "volume": "3500191"
    },
    {
      "date": "2025-12-11",
      "open": "81.28",
      "high": "82.19",
      "low": "80.84",
      "close": "82.11",
      "volume": "2550206"
    },
    {
      "date": "2025-12-12",
      "open": "82.28",
      "high": "82.92",
      "low": "81.54",
      "close": "82.08",
      "volume": "3308543"
    },
    {
      "date": "2025-12-15",
      "open": "82.16",
      "high": "82.66",
      "low": "80.81",
      "close": "81.53",
      "volume": "2414525"
    },
    {
      "date": "2025-12-16",
      "open": "81.79",
      "high": "81.885",
      "low": "80.2379",
      "close": "81.04",
      "volume": "2061111"
    },
    {
      "date": "2025-12-17",
      "open": "82.63",
      "high": "84.245",
      "low": "82.23",
      "close": "82.48",
      "volume": "3629060"
    },
    {
      "date": "2025-12-18",
      "open": "82.80",
      "high": "83.31",
      "low": "81.92",
      "close": "82.46",
      "volume": "3336690"
    },
    {
      "date": "2025-12-19",
      "open": "82.57",
      "high": "83.08",
      "low": "82.08",
      "close": "82.75",
      "volume": "3587761"
    },
    {
      "date": "2025-12-22",
      "open": "83.38",
      "high": "84.18",
      "low": "82.605",
      "close": "83.84",
      "volume": "1964342"
    },
    {
      "date": "2025-12-23",
      "open": "83.45",
      "high": "83.61",
      "low": "82.555",
      "close": "82.88",
      "volume": "1609553"
    },
    {
      "date": "2025-12-24",
      "open": "83.61",
      "high": "83.6399",
      "low": "82.29",
      "close": "82.57",
      "volume": "728545"
    },
    {
      "date": "2025-12-26",
      "open": "82.70",
      "high": "83.00",
      "low": "81.96",
      "close": "82.62",
      "volume": "1237189"
    },
    {
      "date": "2025-12-29",
      "open": "82.58",
      "high": "82.66",
      "low": "81.93",
      "close": "82.20",
      "volume": "1989419"
    },
    {
      "date": "2025-12-30",
      "open": "82.09",
      "high": "82.64",
      "low": "81.885",
      "close": "82.47",
      "volume": "2330658"
    },
    {
      "date": "2025-12-31",
      "open": "82.13",
      "high": "82.52",
      "low": "81.855",
      "close": "81.96",
      "volume": "1059092"
    },
    {
      "date": "2026-01-02",
      "open": "82.09",
      "high": "82.44",
      "low": "80.80",
      "close": "81.11",
      "volume": "2229568"
    },
    {
      "date": "2026-01-05",
      "open": "81.095",
      "high": "83.39",
      "low": "80.23",
      "close": "82.74",
      "volume": "1664715"
    },
    {
      "date": "2026-01-06",
      "open": "83.14",
      "high": "84.48",
      "low": "82.935",
      "close": "84.32",
      "volume": "2396428"
    },
    {
      "date": "2026-01-07",
      "open": "84.32",
      "high": "85.04",
      "low": "83.245",
      "close": "83.90",
      "volume": "3377997"
    },
    {
      "date": "2026-01-08",
      "open": "82.87",
      "high": "84.255",
      "low": "82.70",
      "close": "83.13",
      "volume": "2472654"
    },
    {
      "date": "2026-01-09",
      "open": "83.13",
      "high": "83.88",
      "low": "82.11",
      "close": "83.45",
      "volume": "2514881"
    },
    {
      "date": "2026-01-12",
      "open": "84.00",
      "high": "84.355",
      "low": "82.94",
      "close": "83.23",
      "volume": "3274236"
    },
    {
      "date": "2026-01-13",
      "open": "83.50",
      "high": "84.05",
      "low": "81.19",
      "close": "81.70",
      "volume": "1623220"
    },
    {
      "date": "2026-01-14",
      "open": "81.43",
      "high": "81.96",
      "low": "80.105",
      "close": "81.69",
      "volume": "2695522"
    },
    {
      "date": "2026-01-15",
      "open": "81.88",
      "high": "82.47",
      "low": "80.69",
      "close": "82.31",
      "volume": "2427743"
    },
    {
      "date": "2026-01-16",
      "open": "82.31",
      "high": "82.74",
      "low": "81.98",
      "close": "82.37",
      "volume": "3501330"
    },
    {
      "date": "2026-01-20",
      "open": "81.26",
      "high": "81.6529",
      "low": "80.24",
      "close": "80.61",
      "volume": "2605555"
    },
    {
      "date": "2026-01-21",
      "open": "81.35",
      "high": "83.10",
      "low": "81.15",
      "close": "82.54",
      "volume": "1591349"
    },
    {
      "date": "2026-01-22",
      "open": "82.23",
      "high": "83.79",
      "low": "82.23",
      "close": "82.80",
      "volume": "2792626"
    },
    {
      "date": "2026-01-23",
      "open": "82.27",
      "high": "82.515",
      "low": "80.82",
      "close": "81.29",
      "volume": "1459575"
    },
    {
      "date": "2026-01-26",
      "open": "81.52",
      "high": "81.605",
      "low": "80.53",
      "close": "80.90",
      "volume": "1331703"
    },
    {
      "date": "2026-01-27",
      "open": "80.38",
      "high": "81.31",
      "low": "80.00",
      "close": "80.70",
      "volume": "1461478"
    },
    {
      "date": "2026-01-28",
      "open": "80.76",
      "high": "81.19",
      "low": "80.09",
      "close": "80.48",
      "volume": "1123713"
    },
    {
      "date": "2026-01-29",
      "open": "80.86",
      "high": "81.005",
      "low": "79.61",
      "close": "80.37",
      "volume": "2039994"
    },
    {
      "date": "2026-01-30",
      "open": "80.37",
      "high": "81.545",
      "low": "80.293",
      "close": "81.38",
      "volume": "1680346"
    },
    {
      "date": "2026-02-02",
      "open": "81.24",
      "high": "81.37",
      "low": "79.70",
      "close": "80.65",
      "volume": "1803058"
    },
    {
      "date": "2026-02-03",
      "open": "80.39",
      "high": "81.8338",
      "low": "78.79",
      "close": "79.33",
      "volume": "1050844"
    },
    {
      "date": "2026-02-04",
      "open": "80.16",
      "high": "82.105",
      "low": "79.53",
      "close": "80.92",
      "volume": "1803136"
    },
    {
      "date": "2026-02-05",
      "open": "80.95",
      "high": "81.475",
      "low": "79.76",
      "close": "80.10",
      "volume": "1796183"
    },
    {
      "date": "2026-02-06",
      "open": "80.42",
      "high": "82.18",
      "low": "80.22",
      "close": "82.10",
      "volume": "1508278"
    },
    {
      "date": "2026-02-09",
      "open": "81.50",
      "high": "81.735",
      "low": "80.34",
      "close": "81.48",
      "volume": "1515220"
    },
    {
      "date": "2026-02-10",
      "open": "81.78",
      "high": "83.20",
      "low": "81.47",
      "close": "81.57",
      "volume": "3453415"
    },
    {
      "date": "2026-02-11",
      "open": "81.73",
      "high": "83.07",
      "low": "80.51",
      "close": "83.05",
      "volume": "1472903"
    },
    {
      "date": "2026-02-12",
      "open": "83.24",
      "high": "83.24",
      "low": "80.99",
      "close": "81.70",
      "volume": "1716138"
    },
    {
      "date": "2026-02-13",
      "open": "82.02",
      "high": "84.23",
      "low": "82.02",
      "close": "82.99",
      "volume": "2177049"
    },
    {
      "date": "2026-02-17",
      "open": "83.13",
      "high": "83.76",
      "low": "81.22",
      "close": "81.94",
      "volume": "1763078"
    },
    {
      "date": "2026-02-18",
      "open": "81.77",
      "high": "83.56",
      "low": "81.185",
      "close": "83.40",
      "volume": "1580179"
    },
    {
      "date": "2026-02-19",
      "open": "83.21",
      "high": "83.70",
      "low": "82.55",
      "close": "83.68",
      "volume": "1252164"
    },
    {
      "date": "2026-02-20",
      "open": "83.55",
      "high": "84.615",
      "low": "83.12",
      "close": "84.07",
      "volume": "1389589"
    },
    {
      "date": "2026-02-23",
      "open": "83.15",
      "high": "84.4299",
      "low": "81.97",
      "close": "82.94",
      "volume": "2338734"
    },
    {
      "date": "2026-02-24",
      "open": "82.84",
      "high": "83.72",
      "low": "82.56",
      "close": "83.56",
      "volume": "1634606"
    },
    {
      "date": "2026-02-25",
      "open": "83.56",
      "high": "83.66",
      "low": "82.095",
      "close": "83.47",
      "volume": "2322463"
    },
    {
      "date": "2026-02-26",
      "open": "83.425",
      "high": "84.22",
      "low": "83.08",
      "close": "84.01",
      "volume": "1363391"
    },
    {
      "date": "2026-02-27",
      "open": "83.11",
      "high": "84.095",
      "low": "82.77",
      "close": "83.67",
      "volume": "1758935"
    },
    {
      "date": "2026-03-02",
      "open": "83.59",
      "high": "84.09",
      "low": "82.12",
      "close": "83.92",
      "volume": "1689133"
    },
    {
      "date": "2026-03-03",
      "open": "82.41",
      "high": "83.98",
      "low": "81.255",
      "close": "83.37",
      "volume": "1323992"
    },
    {
      "date": "2026-03-04",
      "open": "82.61",
      "high": "83.36",
      "low": "81.04",
      "close": "81.98",
      "volume": "2661193"
    },
    {
      "date": "2026-03-05",
      "open": "80.77",
      "high": "81.94",
      "low": "79.68",
      "close": "80.20",
      "volume": "2484263"
    },
    {
      "date": "2026-03-06",
      "open": "77.00",
      "high": "78.11",
      "low": "75.00",
      "close": "76.55",
      "volume": "5306755"
    },
    {
      "date": "2026-03-09",
      "open": "75.27",
      "high": "76.18",
      "low": "72.76",
      "close": "75.82",
      "volume": "3723033"
    },
    {
      "date": "2026-03-10",
      "open": "76.00",
      "high": "76.01",
      "low": "74.28",
      "close": "74.41",
      "volume": "2249420"
    },
    {
      "date": "2026-03-11",
      "open": "73.99",
      "high": "74.649",
      "low": "72.73",
      "close": "73.75",
      "volume": "2686748"
    },
    {
      "date": "2026-03-12",
      "open": "72.88",
      "high": "73.15",
      "low": "70.22",
      "close": "71.52",
      "volume": "3095408"
    },
    {
      "date": "2026-03-13",
      "open": "71.78",
      "high": "72.10",
      "low": "69.835",
      "close": "69.92",
      "volume": "1918401"
    },
    {
      "date": "2026-03-16",
      "open": "70.42",
      "high": "71.54",
      "low": "69.83",
      "close": "71.04",
      "volume": "2154128"
    },
    {
      "date": "2026-03-17",
      "open": "71.71",
      "high": "73.07",
      "low": "71.38",
      "close": "72.05",
      "volume": "1723115"
    },
    {
      "date": "2026-03-18",
      "open": "71.07",
      "high": "72.28",
      "low": "71.05",
      "close": "71.17",
      "volume": "1764241"
    },
    {
      "date": "2026-03-19",
      "open": "70.70",
      "high": "71.50",
      "low": "70.055",
      "close": "70.71",
      "volume": "1925707"
    },
    {
      "date": "2026-03-20",
      "open": "70.80",
      "high": "70.84",
      "low": "69.325",
      "close": "69.96",
      "volume": "2498826"
    },
    {
      "date": "2026-03-23",
      "open": "71.46",
      "high": "72.0475",
      "low": "69.93",
      "close": "70.24",
      "volume": "1784195"
    },
    {
      "date": "2026-03-24",
      "open": "70.05",
      "high": "71.33",
      "low": "69.17",
      "close": "70.49",
      "volume": "1275716"
    },
    {
      "date": "2026-03-25",
      "open": "71.60",
      "high": "72.00",
      "low": "69.98",
      "close": "71.45",
      "volume": "2049777"
    },
    {
      "date": "2026-03-26",
      "open": "71.19",
      "high": "72.55",
      "low": "71.19",
      "close": "71.54",
      "volume": "1416486"
    },
    {
      "date": "2026-03-27",
      "open": "71.41",
      "high": "71.41",
      "low": "69.52",
      "close": "69.77",
      "volume": "1638163"
    },
    {
      "date": "2026-03-30",
      "open": "70.36",
      "high": "70.36",
      "low": "69.06",
      "close": "69.31",
      "volume": "1761042"
    },
    {
      "date": "2026-03-31",
      "open": "70.04",
      "high": "71.735",
      "low": "69.52",
      "close": "71.50",
      "volume": "1858875"
    },
    {
      "date": "2026-04-01",
      "open": "71.83",
      "high": "72.39",
      "low": "71.15",
      "close": "71.43",
      "volume": "1763941"
    },
    {
      "date": "2026-04-02",
      "open": "70.70",
      "high": "71.865",
      "low": "69.34",
      "close": "70.17",
      "volume": "2049647"
    },
    {
      "date": "2026-04-06",
      "open": "69.98",
      "high": "70.77",
      "low": "69.63",
      "close": "70.29",
      "volume": "2879675"
    },
    {
      "date": "2026-04-07",
      "open": "70.10",
      "high": "70.30",
      "low": "68.70",
      "close": "69.66",
      "volume": "2185976"
    },
    {
      "date": "2026-04-08",
      "open": "72.20",
      "high": "72.23",
      "low": "71.11",
      "close": "71.73",
      "volume": "2235881"
    },
    {
      "date": "2026-04-09",
      "open": "71.14",
      "high": "71.85",
      "low": "70.075",
      "close": "71.46",
      "volume": "1277256"
    },
    {
      "date": "2026-04-10",
      "open": "71.96",
      "high": "72.13",
      "low": "71.05",
      "close": "71.21",
      "volume": "1471755"
    },
    {
      "date": "2026-04-13",
      "open": "70.74",
      "high": "71.795",
      "low": "69.825",
      "close": "71.70",
      "volume": "1437264"
    },
    {
      "date": "2026-04-14",
      "open": "71.87",
      "high": "72.63",
      "low": "71.25",
      "close": "71.61",
      "volume": "1671005"
    },
    {
      "date": "2026-04-15",
      "open": "71.61",
      "high": "71.79",
      "low": "69.75",
      "close": "70.29",
      "volume": "1673792"
    },
    {
      "date": "2026-04-16",
      "open": "70.34",
      "high": "70.97",
      "low": "69.29",
      "close": "69.38",
      "volume": "2141892"
    },
    {
      "date": "2026-04-17",
      "open": "70.32",
      "high": "71.30",
      "low": "69.83",
      "close": "70.06",
      "volume": "2654993"
    },
    {
      "date": "2026-04-20",
      "open": "69.45",
      "high": "70.30",
      "low": "69.28",
      "close": "69.46",
      "volume": "1479991"
    },
    {
      "date": "2026-04-21",
      "open": "69.885",
      "high": "69.885",
      "low": "67.09",
      "close": "67.30",
      "volume": "1684040"
    },
    {
      "date": "2026-04-22",
      "open": "67.46",
      "high": "68.02",
      "low": "66.85",
      "close": "66.92",
      "volume": "2223406"
    },
    {
      "date": "2026-04-23",
      "open": "66.93",
      "high": "67.16",
      "low": "64.395",
      "close": "64.95",
      "volume": "2577175"
    },
    {
      "date": "2026-04-24",
      "open": "64.73",
      "high": "64.795",
      "low": "63.715",
      "close": "64.42",
      "volume": "2300316"
    },
    {
      "date": "2026-04-27",
      "open": "64.44",
      "high": "65.29",
      "low": "64.20",
      "close": "64.34",
      "volume": "2064467"
    },
    {
      "date": "2026-04-28",
      "open": "64.73",
      "high": "64.899",
      "low": "62.93",
      "close": "63.09",
      "volume": "2470851"
    },
    {
      "date": "2026-04-29",
      "open": "62.785",
      "high": "63.435",
      "low": "60.64",
      "close": "61.34",
      "volume": "2567669"
    },
    {
      "date": "2026-04-30",
      "open": "61.53",
      "high": "63.395",
      "low": "61.25",
      "close": "62.90",
      "volume": "3097686"
    },
    {
      "date": "2026-05-01",
      "open": "62.90",
      "high": "62.90",
      "low": "61.75",
      "close": "62.36",
      "volume": "1981551"
    },
    {
      "date": "2026-05-04",
      "open": "61.95",
      "high": "62.87",
      "low": "61.24",
      "close": "61.52",
      "volume": "1565152"
    },
    {
      "date": "2026-05-05",
      "open": "61.52",
      "high": "61.93",
      "low": "60.71",
      "close": "61.25",
      "volume": "2940673"
    },
    {
      "date": "2026-05-06",
      "open": "61.50",
      "high": "61.71",
      "low": "60.00",
      "close": "61.12",
      "volume": "3333032"
    },
    {
      "date": "2026-05-07",
      "open": "61.615",
      "high": "61.81",
      "low": "60.80",
      "close": "61.11",
      "volume": "2096270"
    },
    {
      "date": "2026-05-08",
      "open": "61.21",
      "high": "61.47",
      "low": "59.68",
      "close": "60.00",
      "volume": "2151019"
    },
    {
      "date": "2026-05-11",
      "open": "60.17",
      "high": "60.415",
      "low": "58.91",
      "close": "58.98",
      "volume": "1697159"
    },
    {
      "date": "2026-05-12",
      "open": "59.19",
      "high": "60.355",
      "low": "58.89",
      "close": "59.95",
      "volume": "2818538"
    },
    {
      "date": "2026-05-13",
      "open": "59.46",
      "high": "60.32",
      "low": "59.06",
      "close": "59.47",
      "volume": "2247945"
    },
    {
      "date": "2026-05-14",
      "open": "59.96",
      "high": "60.915",
      "low": "59.66",
      "close": "60.38",
      "volume": "2180135"
    },
    {
      "date": "2026-05-15",
      "open": "60.51",
      "high": "61.05",
      "low": "59.57",
      "close": "59.61",
      "volume": "2081289"
    },
    {
      "date": "2026-05-18",
      "open": "59.74",
      "high": "61.325",
      "low": "59.615",
      "close": "60.94",
      "volume": "2728781"
    },
    {
      "date": "2026-05-19",
      "open": "61.085",
      "high": "62.25",
      "low": "60.335",
      "close": "61.45",
      "volume": "1684321"
    },
    {
      "date": "2026-05-20",
      "open": "61.26",
      "high": "62.195",
      "low": "60.43",
      "close": "61.75",
      "volume": "3730678"
    },
    {
      "date": "2026-05-21",
      "open": "61.50",
      "high": "63.13",
      "low": "60.739",
      "close": "62.85",
      "volume": "2273971"
    },
    {
      "date": "2026-05-22",
      "open": "62.49",
      "high": "63.32",
      "low": "62.19",
      "close": "62.55",
      "volume": "1536740"
    },
    {
      "date": "2026-05-26",
      "open": "62.56",
      "high": "62.73",
      "low": "61.98",
      "close": "62.03",
      "volume": "2000335"
    },
    {
      "date": "2026-05-27",
      "open": "61.94",
      "high": "62.30",
      "low": "60.55",
      "close": "60.80",
      "volume": "2032930"
    },
    {
      "date": "2026-05-28",
      "open": "60.39",
      "high": "61.3771",
      "low": "60.00",
      "close": "61.04",
      "volume": "2156399"
    },
    {
      "date": "2026-05-29",
      "open": "60.83",
      "high": "61.86",
      "low": "60.50",
      "close": "61.21",
      "volume": "5714878"
    },
    {
      "date": "2026-06-01",
      "open": "60.59",
      "high": "60.825",
      "low": "59.35",
      "close": "60.19",
      "volume": "4245167"
    },
    {
      "date": "2026-06-02",
      "open": "60.08",
      "high": "60.15",
      "low": "59.14",
      "close": "59.49",
      "volume": "4196217"
    },
    {
      "date": "2026-06-03",
      "open": "60.25",
      "high": "60.58",
      "low": "59.59",
      "close": "60.34",
      "volume": "4002293"
    },
    {
      "date": "2026-06-04",
      "open": "61.09",
      "high": "62.975",
      "low": "61.09",
      "close": "62.02",
      "volume": "4059683"
    },
    {
      "date": "2026-06-05",
      "open": "65.24",
      "high": "67.61",
      "low": "65.00",
      "close": "67.34",
      "volume": "9091082"
    },
    {
      "date": "2026-06-08",
      "open": "66.18",
      "high": "68.18",
      "low": "65.59",
      "close": "66.79",
      "volume": "6932688"
    },
    {
      "date": "2026-06-09",
      "open": "67.11",
      "high": "69.00",
      "low": "66.20",
      "close": "68.62",
      "volume": "4484391"
    },
    {
      "date": "2026-06-10",
      "open": "68.62",
      "high": "68.67",
      "low": "67.54",
      "close": "67.69",
      "volume": "3014511"
    },
    {
      "date": "2026-06-11",
      "open": "67.58",
      "high": "67.94",
      "low": "66.06",
      "close": "67.51",
      "volume": "3245220"
    },
    {
      "date": "2026-06-12",
      "open": "68.09",
      "high": "68.18",
      "low": "66.41",
      "close": "67.88",
      "volume": "1972539"
    },
    {
      "date": "2026-06-15",
      "open": "68.22",
      "high": "68.65",
      "low": "67.56",
      "close": "67.76",
      "volume": "2641533"
    },
    {
      "date": "2026-06-16",
      "open": "67.92",
      "high": "68.40",
      "low": "67.285",
      "close": "67.35",
      "volume": "2511615"
    },
    {
      "date": "2026-06-17",
      "open": "66.18",
      "high": "67.22",
      "low": "64.94",
      "close": "65.05",
      "volume": "3977305"
    },
    {
      "date": "2026-06-18",
      "open": "64.965",
      "high": "66.23",
      "low": "64.965",
      "close": "65.91",
      "volume": "3802105"
    },
    {
      "date": "2026-06-22",
      "open": "65.46",
      "high": "66.2828",
      "low": "64.99",
      "close": "65.42",
      "volume": "3175828"
    },
    {
      "date": "2026-06-23",
      "open": "66.02",
      "high": "66.69",
      "low": "65.63",
      "close": "66.15",
      "volume": "2768169"
    },
    {
      "date": "2026-06-24",
      "open": "66.70",
      "high": "69.25",
      "low": "66.40",
      "close": "68.83",
      "volume": "3525419"
    },
    {
      "date": "2026-06-25",
      "open": "69.39",
      "high": "71.32",
      "low": "69.32",
      "close": "70.64",
      "volume": "3267164"
    },
    {
      "date": "2026-06-26",
      "open": "69.475",
      "high": "72.15",
      "low": "69.29",
      "close": "71.02",
      "volume": "3489852"
    },
    {
      "date": "2026-06-29",
      "open": "70.64",
      "high": "71.47",
      "low": "70.34",
      "close": "71.39",
      "volume": "2821127"
    },
    {
      "date": "2026-06-30",
      "open": "71.36",
      "high": "72.06",
      "low": "70.36",
      "close": "71.71",
      "volume": "3907620"
    },
    {
      "date": "2026-07-01",
      "open": "72.31",
      "high": "73.525",
      "low": "71.74",
      "close": "71.95",
      "volume": "5040423"
    },
    {
      "date": "2026-07-02",
      "open": "72.85",
      "high": "74.45",
      "low": "72.33",
      "close": "74.20",
      "volume": "3259742"
    },
    {
      "date": "2026-07-06",
      "open": "74.15",
      "high": "74.15",
      "low": "71.65",
      "close": "72.61",
      "volume": "2623356"
    },
    {
      "date": "2026-07-07",
      "open": "73.77",
      "high": "74.33",
      "low": "71.84",
      "close": "71.89",
      "volume": "2195350"
    },
    {
      "date": "2026-07-08",
      "open": "71.00",
      "high": "71.265",
      "low": "69.24",
      "close": "69.61",
      "volume": "3099531"
    },
    {
      "date": "2026-07-09",
      "open": "69.84",
      "high": "71.09",
      "low": "69.39",
      "close": "71.02",
      "volume": "2634755"
    },
    {
      "date": "2026-07-10",
      "open": "70.80",
      "high": "71.39",
      "low": "70.435",
      "close": "70.70",
      "volume": "1413145"
    },
    {
      "date": "2026-07-13",
      "open": "71.09",
      "high": "71.85",
      "low": "70.71",
      "close": "71.32",
      "volume": "1723481"
    },
    {
      "date": "2026-07-14",
      "open": "69.90",
      "high": "70.3875",
      "low": "68.37",
      "close": "68.51",
      "volume": "2191677"
    },
    {
      "date": "2026-07-15",
      "open": "68.71",
      "high": "71.595",
      "low": "68.60",
      "close": "70.60",
      "volume": "1945644"
    },
    {
      "date": "2026-07-16",
      "open": "71.50",
      "high": "73.38",
      "low": "71.30",
      "close": "73.10",
      "volume": "1896293"
    },
    {
      "date": "2026-07-17",
      "open": "73.10",
      "high": "73.945",
      "low": "71.45",
      "close": "71.71",
      "volume": "1666972"
    },
    {
      "date": "2026-07-20",
      "open": "71.39",
      "high": "71.83",
      "low": "70.77",
      "close": "71.59",
      "volume": "2527381"
    },
    {
      "date": "2026-07-21",
      "open": "70.61",
      "high": "71.61",
      "low": "70.20",
      "close": "71.01",
      "volume": "2261083"
    },
    {
      "date": "2026-07-22",
      "open": "71.94",
      "high": "71.94",
      "low": "70.155",
      "close": "70.50",
      "volume": "1599783"
    },
    {
      "date": "2026-07-23",
      "open": "70.11",
      "high": "70.735",
      "low": "69.60",
      "close": "70.23",
      "volume": "2048710"
    },
    {
      "date": "2026-07-24",
      "open": "70.61",
      "high": "70.90",
      "low": "70.20",
      "close": "70.31",
      "volume": "1466649"
    },
    {
      "date": "2026-07-27",
      "open": "70.82",
      "high": "71.63",
      "low": "70.26",
      "close": "70.29",
      "volume": "2199625"
    },
    {
      "date": "2026-07-28",
      "open": "71.38",
      "high": "72.64",
      "low": "71.065",
      "close": "72.06",
      "volume": "1772810"
    },
    {
      "date": "2026-07-29",
      "open": "71.50",
      "high": "73.09",
      "low": "71.43",
      "close": "73.06",
      "volume": "1739159"
    },
    {
      "date": "2026-07-30",
      "open": "73.06",
      "high": "73.10",
      "low": "71.78",
      "close": "72.65",
      "volume": "1407477"
    },
    {
      "date": "2026-07-31",
      "open": "71.95",
      "high": "72.51",
      "low": "71.15",
      "close": "72.32",
      "volume": "2518816"
    },
    {
      "date": "2026-08-03",
      "open": "73.38",
      "high": "74.845",
      "low": "73.38",
      "close": "74.23",
      "volume": "2811224"
    },
    {
      "date": "2026-08-04",
      "open": "73.91",
      "high": "74.80",
      "low": "73.27",
      "close": "74.69",
      "volume": "1970041"
    },
    {
      "date": "2026-08-05",
      "open": "74.745",
      "high": "75.02",
      "low": "73.82",
      "close": "74.84",
      "volume": "1507727"
    }
  ]
}