{
  "source": "https://api.nasdaq.com/api/quote/ENSG/historical",
  "symbol": "ENSG",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "84.75",
      "high": "85.38",
      "low": "83.76",
      "close": "84.91",
      "volume": "153261"
    },
    {
      "date": "2021-08-09",
      "open": "84.69",
      "high": "84.80",
      "low": "84.18",
      "close": "84.61",
      "volume": "96690"
    },
    {
      "date": "2021-08-10",
      "open": "84.67",
      "high": "84.73",
      "low": "84.01",
      "close": "84.25",
      "volume": "120811"
    },
    {
      "date": "2021-08-11",
      "open": "84.15",
      "high": "84.17",
      "low": "82.35",
      "close": "83.54",
      "volume": "150164"
    },
    {
      "date": "2021-08-12",
      "open": "83.70",
      "high": "84.69",
      "low": "82.79",
      "close": "84.14",
      "volume": "176117"
    },
    {
      "date": "2021-08-13",
      "open": "84.32",
      "high": "84.55",
      "low": "83.39",
      "close": "83.59",
      "volume": "84065"
    },
    {
      "date": "2021-08-16",
      "open": "83.51",
      "high": "84.315",
      "low": "82.74",
      "close": "83.35",
      "volume": "78382"
    },
    {
      "date": "2021-08-17",
      "open": "82.70",
      "high": "82.85",
      "low": "80.90",
      "close": "81.83",
      "volume": "201798"
    },
    {
      "date": "2021-08-18",
      "open": "81.71",
      "high": "82.225",
      "low": "79.63",
      "close": "79.81",
      "volume": "184965"
    },
    {
      "date": "2021-08-19",
      "open": "79.13",
      "high": "80.18",
      "low": "78.27",
      "close": "79.62",
      "volume": "249727"
    },
    {
      "date": "2021-08-20",
      "open": "79.36",
      "high": "81.70",
      "low": "79.17",
      "close": "81.59",
      "volume": "157234"
    },
    {
      "date": "2021-08-23",
      "open": "81.71",
      "high": "82.19",
      "low": "80.93",
      "close": "82.07",
      "volume": "167827"
    },
    {
      "date": "2021-08-24",
      "open": "81.97",
      "high": "82.44",
      "low": "81.22",
      "close": "81.43",
      "volume": "131943"
    },
    {
      "date": "2021-08-25",
      "open": "81.46",
      "high": "82.24",
      "low": "80.4179",
      "close": "80.58",
      "volume": "134236"
    },
    {
      "date": "2021-08-26",
      "open": "80.83",
      "high": "81.00",
      "low": "79.50",
      "close": "79.88",
      "volume": "153592"
    },
    {
      "date": "2021-08-27",
      "open": "79.90",
      "high": "82.48",
      "low": "79.90",
      "close": "82.31",
      "volume": "199666"
    },
    {
      "date": "2021-08-30",
      "open": "82.25",
      "high": "82.59",
      "low": "79.57",
      "close": "81.36",
      "volume": "96829"
    },
    {
      "date": "2021-08-31",
      "open": "81.38",
      "high": "81.72",
      "low": "80.56",
      "close": "81.67",
      "volume": "130382"
    },
    {
      "date": "2021-09-01",
      "open": "81.99",
      "high": "83.10",
      "low": "80.82",
      "close": "82.95",
      "volume": "108699"
    },
    {
      "date": "2021-09-02",
      "open": "83.25",
      "high": "83.95",
      "low": "82.67",
      "close": "83.19",
      "volume": "75502"
    },
    {
      "date": "2021-09-03",
      "open": "82.91",
      "high": "83.89",
      "low": "82.62",
      "close": "82.86",
      "volume": "135110"
    },
    {
      "date": "2021-09-07",
      "open": "82.92",
      "high": "83.28",
      "low": "81.19",
      "close": "81.33",
      "volume": "114288"
    },
    {
      "date": "2021-09-08",
      "open": "81.00",
      "high": "81.58",
      "low": "80.13",
      "close": "81.05",
      "volume": "171498"
    },
    {
      "date": "2021-09-09",
      "open": "80.195",
      "high": "81.425",
      "low": "79.77",
      "close": "80.07",
      "volume": "157206"
    },
    {
      "date": "2021-09-10",
      "open": "80.51",
      "high": "81.00",
      "low": "79.26",
      "close": "80.08",
      "volume": "203146"
    },
    {
      "date": "2021-09-13",
      "open": "80.15",
      "high": "80.78",
      "low": "79.00",
      "close": "80.38",
      "volume": "173010"
    },
    {
      "date": "2021-09-14",
      "open": "80.71",
      "high": "81.48",
      "low": "79.005",
      "close": "79.13",
      "volume": "137794"
    },
    {
      "date": "2021-09-15",
      "open": "79.00",
      "high": "83.05",
      "low": "77.1145",
      "close": "77.69",
      "volume": "284074"
    },
    {
      "date": "2021-09-16",
      "open": "78.16",
      "high": "79.3878",
      "low": "77.04",
      "close": "78.91",
      "volume": "155396"
    },
    {
      "date": "2021-09-17",
      "open": "79.67",
      "high": "79.67",
      "low": "77.28",
      "close": "77.98",
      "volume": "679162"
    },
    {
      "date": "2021-09-20",
      "open": "76.97",
      "high": "77.76",
      "low": "75.83",
      "close": "76.83",
      "volume": "191344"
    },
    {
      "date": "2021-09-21",
      "open": "77.11",
      "high": "77.49",
      "low": "76.16",
      "close": "76.77",
      "volume": "134522"
    },
    {
      "date": "2021-09-22",
      "open": "77.00",
      "high": "77.645",
      "low": "75.97",
      "close": "77.13",
      "volume": "211238"
    },
    {
      "date": "2021-09-23",
      "open": "77.17",
      "high": "77.62",
      "low": "75.66",
      "close": "75.91",
      "volume": "160867"
    },
    {
      "date": "2021-09-24",
      "open": "75.94",
      "high": "75.97",
      "low": "74.51",
      "close": "75.40",
      "volume": "327711"
    },
    {
      "date": "2021-09-27",
      "open": "75.40",
      "high": "77.54",
      "low": "75.37",
      "close": "76.93",
      "volume": "196295"
    },
    {
      "date": "2021-09-28",
      "open": "76.74",
      "high": "77.17",
      "low": "75.18",
      "close": "75.42",
      "volume": "131999"
    },
    {
      "date": "2021-09-29",
      "open": "75.41",
      "high": "76.195",
      "low": "74.24",
      "close": "75.18",
      "volume": "201796"
    },
    {
      "date": "2021-09-30",
      "open": "75.73",
      "high": "76.16",
      "low": "74.29",
      "close": "74.89",
      "volume": "172081"
    },
    {
      "date": "2021-10-01",
      "open": "75.15",
      "high": "76.12",
      "low": "74.24",
      "close": "75.62",
      "volume": "263729"
    },
    {
      "date": "2021-10-04",
      "open": "75.12",
      "high": "75.98",
      "low": "73.69",
      "close": "75.54",
      "volume": "226178"
    },
    {
      "date": "2021-10-05",
      "open": "75.34",
      "high": "76.15",
      "low": "74.615",
      "close": "75.29",
      "volume": "214166"
    },
    {
      "date": "2021-10-06",
      "open": "74.99",
      "high": "75.03",
      "low": "72.91",
      "close": "73.65",
      "volume": "285387"
    },
    {
      "date": "2021-10-07",
      "open": "73.97",
      "high": "74.29",
      "low": "71.86",
      "close": "72.30",
      "volume": "308179"
    },
    {
      "date": "2021-10-08",
      "open": "72.47",
      "high": "74.0173",
      "low": "71.92",
      "close": "72.51",
      "volume": "179780"
    },
    {
      "date": "2021-10-11",
      "open": "72.51",
      "high": "72.96",
      "low": "71.18",
      "close": "71.30",
      "volume": "207837"
    },
    {
      "date": "2021-10-12",
      "open": "71.58",
      "high": "72.69",
      "low": "71.18",
      "close": "72.39",
      "volume": "156605"
    },
    {
      "date": "2021-10-13",
      "open": "72.14",
      "high": "73.10",
      "low": "71.76",
      "close": "72.27",
      "volume": "163936"
    },
    {
      "date": "2021-10-14",
      "open": "72.90",
      "high": "73.85",
      "low": "72.245",
      "close": "72.73",
      "volume": "152430"
    },
    {
      "date": "2021-10-15",
      "open": "73.78",
      "high": "74.085",
      "low": "72.17",
      "close": "72.84",
      "volume": "175685"
    },
    {
      "date": "2021-10-18",
      "open": "72.53",
      "high": "73.92",
      "low": "71.43",
      "close": "73.74",
      "volume": "277729"
    },
    {
      "date": "2021-10-19",
      "open": "74.18",
      "high": "74.43",
      "low": "72.895",
      "close": "73.87",
      "volume": "197017"
    },
    {
      "date": "2021-10-20",
      "open": "74.23",
      "high": "74.96",
      "low": "71.39",
      "close": "72.09",
      "volume": "482543"
    },
    {
      "date": "2021-10-21",
      "open": "72.32",
      "high": "73.58",
      "low": "71.20",
      "close": "73.47",
      "volume": "603364"
    },
    {
      "date": "2021-10-22",
      "open": "73.50",
      "high": "74.06",
      "low": "71.83",
      "close": "72.15",
      "volume": "296810"
    },
    {
      "date": "2021-10-25",
      "open": "72.40",
      "high": "72.935",
      "low": "69.08",
      "close": "69.43",
      "volume": "536620"
    },
    {
      "date": "2021-10-26",
      "open": "69.44",
      "high": "70.69",
      "low": "68.29",
      "close": "70.32",
      "volume": "513105"
    },
    {
      "date": "2021-10-27",
      "open": "70.24",
      "high": "70.74",
      "low": "68.73",
      "close": "69.25",
      "volume": "428530"
    },
    {
      "date": "2021-10-28",
      "open": "73.74",
      "high": "76.18",
      "low": "71.33",
      "close": "76.18",
      "volume": "1024060"
    },
    {
      "date": "2021-10-29",
      "open": "75.09",
      "high": "78.68",
      "low": "74.45",
      "close": "78.01",
      "volume": "533865"
    },
    {
      "date": "2021-11-01",
      "open": "78.38",
      "high": "78.72",
      "low": "77.045",
      "close": "78.28",
      "volume": "305906"
    },
    {
      "date": "2021-11-02",
      "open": "78.28",
      "high": "78.28",
      "low": "74.96",
      "close": "75.78",
      "volume": "282426"
    },
    {
      "date": "2021-11-03",
      "open": "75.34",
      "high": "78.65",
      "low": "74.83",
      "close": "78.34",
      "volume": "329891"
    },
    {
      "date": "2021-11-04",
      "open": "78.81",
      "high": "79.03",
      "low": "77.20",
      "close": "77.37",
      "volume": "139992"
    },
    {
      "date": "2021-11-05",
      "open": "77.86",
      "high": "83.56",
      "low": "77.86",
      "close": "83.13",
      "volume": "426243"
    },
    {
      "date": "2021-11-08",
      "open": "83.15",
      "high": "83.22",
      "low": "81.26",
      "close": "81.52",
      "volume": "208228"
    },
    {
      "date": "2021-11-09",
      "open": "81.39",
      "high": "82.68",
      "low": "80.11",
      "close": "82.25",
      "volume": "190856"
    },
    {
      "date": "2021-11-10",
      "open": "81.83",
      "high": "82.55",
      "low": "81.00",
      "close": "81.30",
      "volume": "155210"
    },
    {
      "date": "2021-11-11",
      "open": "81.59",
      "high": "83.19",
      "low": "80.53",
      "close": "81.95",
      "volume": "219447"
    },
    {
      "date": "2021-11-12",
      "open": "81.26",
      "high": "83.36",
      "low": "81.26",
      "close": "82.16",
      "volume": "131301"
    },
    {
      "date": "2021-11-15",
      "open": "81.75",
      "high": "83.24",
      "low": "80.975",
      "close": "81.40",
      "volume": "255945"
    },
    {
      "date": "2021-11-16",
      "open": "81.24",
      "high": "82.29",
      "low": "79.98",
      "close": "81.56",
      "volume": "210282"
    },
    {
      "date": "2021-11-17",
      "open": "81.23",
      "high": "82.85",
      "low": "80.95",
      "close": "82.09",
      "volume": "195061"
    },
    {
      "date": "2021-11-18",
      "open": "81.90",
      "high": "82.15",
      "low": "79.975",
      "close": "82.01",
      "volume": "282383"
    },
    {
      "date": "2021-11-19",
      "open": "81.57",
      "high": "82.09",
      "low": "79.96",
      "close": "80.34",
      "volume": "240247"
    },
    {
      "date": "2021-11-22",
      "open": "80.90",
      "high": "82.74",
      "low": "80.305",
      "close": "82.16",
      "volume": "171084"
    },
    {
      "date": "2021-11-23",
      "open": "81.77",
      "high": "82.49",
      "low": "81.22",
      "close": "81.66",
      "volume": "151567"
    },
    {
      "date": "2021-11-24",
      "open": "81.28",
      "high": "81.53",
      "low": "80.386",
      "close": "81.16",
      "volume": "202684"
    },
    {
      "date": "2021-11-26",
      "open": "79.32",
      "high": "80.60",
      "low": "76.7868",
      "close": "77.75",
      "volume": "258021"
    },
    {
      "date": "2021-11-29",
      "open": "78.61",
      "high": "78.90",
      "low": "77.13",
      "close": "77.20",
      "volume": "200236"
    },
    {
      "date": "2021-11-30",
      "open": "77.14",
      "high": "78.27",
      "low": "76.02",
      "close": "76.33",
      "volume": "269083"
    },
    {
      "date": "2021-12-01",
      "open": "77.81",
      "high": "78.845",
      "low": "74.80",
      "close": "74.83",
      "volume": "194799"
    },
    {
      "date": "2021-12-02",
      "open": "74.79",
      "high": "76.71",
      "low": "74.605",
      "close": "76.41",
      "volume": "232496"
    },
    {
      "date": "2021-12-03",
      "open": "76.77",
      "high": "76.91",
      "low": "71.01",
      "close": "75.51",
      "volume": "194945"
    },
    {
      "date": "2021-12-06",
      "open": "76.71",
      "high": "78.44",
      "low": "76.17",
      "close": "78.13",
      "volume": "251950"
    },
    {
      "date": "2021-12-07",
      "open": "78.92",
      "high": "80.715",
      "low": "77.67",
      "close": "79.74",
      "volume": "171676"
    },
    {
      "date": "2021-12-08",
      "open": "79.97",
      "high": "80.92",
      "low": "79.0301",
      "close": "80.29",
      "volume": "152666"
    },
    {
      "date": "2021-12-09",
      "open": "79.66",
      "high": "80.96",
      "low": "78.21",
      "close": "78.29",
      "volume": "130021"
    },
    {
      "date": "2021-12-10",
      "open": "78.95",
      "high": "79.93",
      "low": "75.5601",
      "close": "79.22",
      "volume": "167458"
    },
    {
      "date": "2021-12-13",
      "open": "78.52",
      "high": "79.7089",
      "low": "78.22",
      "close": "78.60",
      "volume": "179845"
    },
    {
      "date": "2021-12-14",
      "open": "78.74",
      "high": "79.49",
      "low": "78.01",
      "close": "79.01",
      "volume": "187874"
    },
    {
      "date": "2021-12-15",
      "open": "78.90",
      "high": "78.965",
      "low": "76.76",
      "close": "78.01",
      "volume": "350096"
    },
    {
      "date": "2021-12-16",
      "open": "78.50",
      "high": "79.33",
      "low": "75.67",
      "close": "76.09",
      "volume": "208057"
    },
    {
      "date": "2021-12-17",
      "open": "76.13",
      "high": "79.625",
      "low": "75.00",
      "close": "77.89",
      "volume": "1568238"
    },
    {
      "date": "2021-12-20",
      "open": "77.04",
      "high": "79.90",
      "low": "74.77",
      "close": "77.04",
      "volume": "260190"
    },
    {
      "date": "2021-12-21",
      "open": "78.02",
      "high": "80.64",
      "low": "77.765",
      "close": "80.14",
      "volume": "207157"
    },
    {
      "date": "2021-12-22",
      "open": "78.98",
      "high": "82.53",
      "low": "78.98",
      "close": "82.14",
      "volume": "254098"
    },
    {
      "date": "2021-12-23",
      "open": "82.12",
      "high": "82.5093",
      "low": "81.33",
      "close": "81.80",
      "volume": "161079"
    },
    {
      "date": "2021-12-27",
      "open": "81.78",
      "high": "84.28",
      "low": "81.00",
      "close": "84.14",
      "volume": "265891"
    },
    {
      "date": "2021-12-28",
      "open": "84.24",
      "high": "85.37",
      "low": "83.82",
      "close": "85.07",
      "volume": "250375"
    },
    {
      "date": "2021-12-29",
      "open": "85.04",
      "high": "85.46",
      "low": "83.84",
      "close": "85.08",
      "volume": "171985"
    },
    {
      "date": "2021-12-30",
      "open": "84.84",
      "high": "85.94",
      "low": "83.535",
      "close": "83.71",
      "volume": "116950"
    },
    {
      "date": "2021-12-31",
      "open": "83.55",
      "high": "84.21",
      "low": "82.95",
      "close": "83.96",
      "volume": "169548"
    },
    {
      "date": "2022-01-03",
      "open": "83.81",
      "high": "86.40",
      "low": "83.2182",
      "close": "85.27",
      "volume": "224057"
    },
    {
      "date": "2022-01-04",
      "open": "85.34",
      "high": "86.70",
      "low": "82.8831",
      "close": "83.86",
      "volume": "173529"
    },
    {
      "date": "2022-01-05",
      "open": "84.39",
      "high": "85.50",
      "low": "82.96",
      "close": "83.07",
      "volume": "183470"
    },
    {
      "date": "2022-01-06",
      "open": "82.60",
      "high": "83.77",
      "low": "81.58",
      "close": "81.77",
      "volume": "196649"
    },
    {
      "date": "2022-01-07",
      "open": "81.74",
      "high": "83.00",
      "low": "80.27",
      "close": "80.29",
      "volume": "180088"
    },
    {
      "date": "2022-01-10",
      "open": "79.59",
      "high": "81.18",
      "low": "77.96",
      "close": "80.99",
      "volume": "172781"
    },
    {
      "date": "2022-01-11",
      "open": "80.88",
      "high": "81.7994",
      "low": "79.825",
      "close": "80.63",
      "volume": "164173"
    },
    {
      "date": "2022-01-12",
      "open": "80.94",
      "high": "81.08",
      "low": "78.215",
      "close": "78.41",
      "volume": "177661"
    },
    {
      "date": "2022-01-13",
      "open": "78.80",
      "high": "81.45",
      "low": "77.95",
      "close": "80.28",
      "volume": "133656"
    },
    {
      "date": "2022-01-14",
      "open": "79.92",
      "high": "80.62",
      "low": "78.19",
      "close": "80.43",
      "volume": "151225"
    },
    {
      "date": "2022-01-18",
      "open": "79.92",
      "high": "80.68",
      "low": "76.96",
      "close": "77.39",
      "volume": "194298"
    },
    {
      "date": "2022-01-19",
      "open": "77.92",
      "high": "78.7889",
      "low": "75.655",
      "close": "76.00",
      "volume": "172632"
    },
    {
      "date": "2022-01-20",
      "open": "76.04",
      "high": "78.96",
      "low": "75.58",
      "close": "75.89",
      "volume": "121139"
    },
    {
      "date": "2022-01-21",
      "open": "75.89",
      "high": "78.00",
      "low": "74.55",
      "close": "75.52",
      "volume": "190242"
    },
    {
      "date": "2022-01-24",
      "open": "74.56",
      "high": "77.26",
      "low": "73.63",
      "close": "77.00",
      "volume": "505877"
    },
    {
      "date": "2022-01-25",
      "open": "76.72",
      "high": "76.72",
      "low": "74.12",
      "close": "75.12",
      "volume": "322636"
    },
    {
      "date": "2022-01-26",
      "open": "75.91",
      "high": "77.11",
      "low": "73.13",
      "close": "74.00",
      "volume": "282212"
    },
    {
      "date": "2022-01-27",
      "open": "73.38",
      "high": "74.58",
      "low": "72.54",
      "close": "73.41",
      "volume": "291109"
    },
    {
      "date": "2022-01-28",
      "open": "73.23",
      "high": "74.00",
      "low": "72.01",
      "close": "73.99",
      "volume": "304462"
    },
    {
      "date": "2022-01-31",
      "open": "73.49",
      "high": "75.59",
      "low": "73.49",
      "close": "75.43",
      "volume": "305003"
    },
    {
      "date": "2022-02-01",
      "open": "75.15",
      "high": "75.99",
      "low": "73.50",
      "close": "74.57",
      "volume": "340738"
    },
    {
      "date": "2022-02-02",
      "open": "75.04",
      "high": "75.49",
      "low": "73.50",
      "close": "74.32",
      "volume": "229807"
    },
    {
      "date": "2022-02-03",
      "open": "73.92",
      "high": "75.14",
      "low": "72.33",
      "close": "73.43",
      "volume": "216803"
    },
    {
      "date": "2022-02-04",
      "open": "73.38",
      "high": "73.50",
      "low": "70.59",
      "close": "72.89",
      "volume": "180508"
    },
    {
      "date": "2022-02-07",
      "open": "72.57",
      "high": "73.215",
      "low": "70.73",
      "close": "70.96",
      "volume": "215036"
    },
    {
      "date": "2022-02-08",
      "open": "71.49",
      "high": "73.65",
      "low": "70.66",
      "close": "73.17",
      "volume": "171200"
    },
    {
      "date": "2022-02-09",
      "open": "73.66",
      "high": "75.47",
      "low": "73.375",
      "close": "74.99",
      "volume": "208514"
    },
    {
      "date": "2022-02-10",
      "open": "76.00",
      "high": "80.99",
      "low": "74.93",
      "close": "78.98",
      "volume": "538374"
    },
    {
      "date": "2022-02-11",
      "open": "79.56",
      "high": "79.82",
      "low": "77.12",
      "close": "78.05",
      "volume": "235766"
    },
    {
      "date": "2022-02-14",
      "open": "77.88",
      "high": "79.45",
      "low": "76.73",
      "close": "77.57",
      "volume": "279155"
    },
    {
      "date": "2022-02-15",
      "open": "78.09",
      "high": "80.87",
      "low": "77.78",
      "close": "80.57",
      "volume": "177030"
    },
    {
      "date": "2022-02-16",
      "open": "80.00",
      "high": "81.07",
      "low": "78.74",
      "close": "80.95",
      "volume": "144298"
    },
    {
      "date": "2022-02-17",
      "open": "80.12",
      "high": "80.91",
      "low": "79.34",
      "close": "79.92",
      "volume": "170151"
    },
    {
      "date": "2022-02-18",
      "open": "79.35",
      "high": "81.12",
      "low": "79.35",
      "close": "79.79",
      "volume": "197974"
    },
    {
      "date": "2022-02-22",
      "open": "79.09",
      "high": "80.65",
      "low": "78.22",
      "close": "78.96",
      "volume": "165822"
    },
    {
      "date": "2022-02-23",
      "open": "79.05",
      "high": "79.61",
      "low": "77.52",
      "close": "77.75",
      "volume": "138923"
    },
    {
      "date": "2022-02-24",
      "open": "75.90",
      "high": "79.78",
      "low": "75.90",
      "close": "79.51",
      "volume": "145427"
    },
    {
      "date": "2022-02-25",
      "open": "79.55",
      "high": "82.44",
      "low": "79.075",
      "close": "82.19",
      "volume": "158519"
    },
    {
      "date": "2022-02-28",
      "open": "81.13",
      "high": "84.57",
      "low": "81.13",
      "close": "84.04",
      "volume": "241746"
    },
    {
      "date": "2022-03-01",
      "open": "83.57",
      "high": "84.19",
      "low": "81.30",
      "close": "82.86",
      "volume": "273822"
    },
    {
      "date": "2022-03-02",
      "open": "83.53",
      "high": "84.76",
      "low": "83.09",
      "close": "84.50",
      "volume": "217604"
    },
    {
      "date": "2022-03-03",
      "open": "85.00",
      "high": "85.94",
      "low": "84.12",
      "close": "84.98",
      "volume": "224134"
    },
    {
      "date": "2022-03-04",
      "open": "84.47",
      "high": "85.78",
      "low": "83.64",
      "close": "85.39",
      "volume": "119268"
    },
    {
      "date": "2022-03-07",
      "open": "85.94",
      "high": "86.89",
      "low": "84.70",
      "close": "85.99",
      "volume": "232014"
    },
    {
      "date": "2022-03-08",
      "open": "86.00",
      "high": "88.44",
      "low": "85.625",
      "close": "87.44",
      "volume": "227531"
    },
    {
      "date": "2022-03-09",
      "open": "88.82",
      "high": "88.82",
      "low": "86.76",
      "close": "87.46",
      "volume": "296603"
    },
    {
      "date": "2022-03-10",
      "open": "86.70",
      "high": "86.70",
      "low": "84.71",
      "close": "85.99",
      "volume": "156203"
    },
    {
      "date": "2022-03-11",
      "open": "86.04",
      "high": "86.27",
      "low": "84.75",
      "close": "84.82",
      "volume": "182393"
    },
    {
      "date": "2022-03-14",
      "open": "84.84",
      "high": "85.61",
      "low": "83.20",
      "close": "83.61",
      "volume": "189059"
    },
    {
      "date": "2022-03-15",
      "open": "83.91",
      "high": "85.21",
      "low": "83.22",
      "close": "84.64",
      "volume": "215873"
    },
    {
      "date": "2022-03-16",
      "open": "85.14",
      "high": "86.699",
      "low": "83.94",
      "close": "86.51",
      "volume": "218877"
    },
    {
      "date": "2022-03-17",
      "open": "86.00",
      "high": "87.87",
      "low": "85.5214",
      "close": "87.81",
      "volume": "181510"
    },
    {
      "date": "2022-03-18",
      "open": "87.97",
      "high": "88.10",
      "low": "86.26",
      "close": "87.02",
      "volume": "387503"
    },
    {
      "date": "2022-03-21",
      "open": "86.77",
      "high": "88.685",
      "low": "86.77",
      "close": "87.34",
      "volume": "175610"
    },
    {
      "date": "2022-03-22",
      "open": "87.50",
      "high": "87.75",
      "low": "86.81",
      "close": "87.23",
      "volume": "132460"
    },
    {
      "date": "2022-03-23",
      "open": "87.11",
      "high": "87.11",
      "low": "84.4793",
      "close": "85.13",
      "volume": "170532"
    },
    {
      "date": "2022-03-24",
      "open": "85.19",
      "high": "85.78",
      "low": "84.07",
      "close": "85.43",
      "volume": "181422"
    },
    {
      "date": "2022-03-25",
      "open": "86.06",
      "high": "86.72",
      "low": "85.41",
      "close": "86.51",
      "volume": "172819"
    },
    {
      "date": "2022-03-28",
      "open": "86.35",
      "high": "87.22",
      "low": "86.35",
      "close": "87.04",
      "volume": "105740"
    },
    {
      "date": "2022-03-29",
      "open": "87.54",
      "high": "89.50",
      "low": "87.28",
      "close": "88.91",
      "volume": "220187"
    },
    {
      "date": "2022-03-30",
      "open": "88.97",
      "high": "89.60",
      "low": "87.92",
      "close": "89.35",
      "volume": "213877"
    },
    {
      "date": "2022-03-31",
      "open": "88.94",
      "high": "91.015",
      "low": "88.94",
      "close": "90.01",
      "volume": "507546"
    },
    {
      "date": "2022-04-01",
      "open": "89.79",
      "high": "94.25",
      "low": "89.79",
      "close": "94.23",
      "volume": "385368"
    },
    {
      "date": "2022-04-04",
      "open": "94.08",
      "high": "94.08",
      "low": "88.295",
      "close": "89.98",
      "volume": "833663"
    },
    {
      "date": "2022-04-05",
      "open": "90.45",
      "high": "91.78",
      "low": "88.64",
      "close": "89.14",
      "volume": "299542"
    },
    {
      "date": "2022-04-06",
      "open": "88.68",
      "high": "89.50",
      "low": "87.79",
      "close": "88.00",
      "volume": "225548"
    },
    {
      "date": "2022-04-07",
      "open": "88.14",
      "high": "88.8303",
      "low": "87.77",
      "close": "88.05",
      "volume": "293953"
    },
    {
      "date": "2022-04-08",
      "open": "88.18",
      "high": "88.91",
      "low": "86.96",
      "close": "87.00",
      "volume": "237208"
    },
    {
      "date": "2022-04-11",
      "open": "87.06",
      "high": "88.64",
      "low": "85.40",
      "close": "85.42",
      "volume": "237979"
    },
    {
      "date": "2022-04-12",
      "open": "82.98",
      "high": "85.46",
      "low": "80.48",
      "close": "82.41",
      "volume": "476869"
    },
    {
      "date": "2022-04-13",
      "open": "83.01",
      "high": "84.95",
      "low": "82.07",
      "close": "84.45",
      "volume": "287436"
    },
    {
      "date": "2022-04-14",
      "open": "84.95",
      "high": "85.72",
      "low": "84.36",
      "close": "85.35",
      "volume": "223521"
    },
    {
      "date": "2022-04-18",
      "open": "85.41",
      "high": "86.1084",
      "low": "83.50",
      "close": "83.93",
      "volume": "352225"
    },
    {
      "date": "2022-04-19",
      "open": "84.21",
      "high": "86.30",
      "low": "83.243",
      "close": "84.82",
      "volume": "173700"
    },
    {
      "date": "2022-04-20",
      "open": "85.56",
      "high": "87.53",
      "low": "85.3418",
      "close": "87.05",
      "volume": "286918"
    },
    {
      "date": "2022-04-21",
      "open": "87.57",
      "high": "88.78",
      "low": "86.81",
      "close": "87.30",
      "volume": "229151"
    },
    {
      "date": "2022-04-22",
      "open": "86.64",
      "high": "86.64",
      "low": "80.61",
      "close": "81.18",
      "volume": "316528"
    },
    {
      "date": "2022-04-25",
      "open": "81.15",
      "high": "84.06",
      "low": "80.43",
      "close": "83.79",
      "volume": "378406"
    },
    {
      "date": "2022-04-26",
      "open": "83.03",
      "high": "83.67",
      "low": "82.08",
      "close": "82.84",
      "volume": "345614"
    },
    {
      "date": "2022-04-27",
      "open": "83.11",
      "high": "84.135",
      "low": "80.665",
      "close": "81.50",
      "volume": "546922"
    },
    {
      "date": "2022-04-28",
      "open": "82.81",
      "high": "83.75",
      "low": "78.84",
      "close": "81.97",
      "volume": "401754"
    },
    {
      "date": "2022-04-29",
      "open": "81.25",
      "high": "83.53",
      "low": "79.59",
      "close": "80.33",
      "volume": "332638"
    },
    {
      "date": "2022-05-02",
      "open": "80.07",
      "high": "83.56",
      "low": "77.55",
      "close": "79.10",
      "volume": "294211"
    },
    {
      "date": "2022-05-03",
      "open": "79.65",
      "high": "79.65",
      "low": "78.04",
      "close": "78.40",
      "volume": "244438"
    },
    {
      "date": "2022-05-04",
      "open": "79.01",
      "high": "79.59",
      "low": "77.225",
      "close": "78.94",
      "volume": "304504"
    },
    {
      "date": "2022-05-05",
      "open": "78.25",
      "high": "79.23",
      "low": "77.11",
      "close": "77.76",
      "volume": "342397"
    },
    {
      "date": "2022-05-06",
      "open": "77.45",
      "high": "78.09",
      "low": "74.95",
      "close": "75.98",
      "volume": "368386"
    },
    {
      "date": "2022-05-09",
      "open": "75.50",
      "high": "77.54",
      "low": "74.47",
      "close": "76.74",
      "volume": "389199"
    },
    {
      "date": "2022-05-10",
      "open": "77.14",
      "high": "78.18",
      "low": "75.83",
      "close": "77.45",
      "volume": "213291"
    },
    {
      "date": "2022-05-11",
      "open": "77.59",
      "high": "78.82",
      "low": "76.11",
      "close": "76.35",
      "volume": "216699"
    },
    {
      "date": "2022-05-12",
      "open": "76.16",
      "high": "77.945",
      "low": "75.46",
      "close": "77.87",
      "volume": "189166"
    },
    {
      "date": "2022-05-13",
      "open": "78.19",
      "high": "79.59",
      "low": "77.675",
      "close": "78.80",
      "volume": "231993"
    },
    {
      "date": "2022-05-16",
      "open": "78.38",
      "high": "79.22",
      "low": "77.91",
      "close": "78.62",
      "volume": "149316"
    },
    {
      "date": "2022-05-17",
      "open": "79.53",
      "high": "81.94",
      "low": "79.13",
      "close": "81.54",
      "volume": "190227"
    },
    {
      "date": "2022-05-18",
      "open": "80.72",
      "high": "81.225",
      "low": "78.40",
      "close": "79.12",
      "volume": "249867"
    },
    {
      "date": "2022-05-19",
      "open": "78.62",
      "high": "80.195",
      "low": "78.235",
      "close": "78.93",
      "volume": "178330"
    },
    {
      "date": "2022-05-20",
      "open": "79.19",
      "high": "80.045",
      "low": "76.9328",
      "close": "79.03",
      "volume": "211922"
    },
    {
      "date": "2022-05-23",
      "open": "79.92",
      "high": "80.94",
      "low": "77.81",
      "close": "79.43",
      "volume": "326421"
    },
    {
      "date": "2022-05-24",
      "open": "79.32",
      "high": "79.32",
      "low": "77.175",
      "close": "78.55",
      "volume": "237159"
    },
    {
      "date": "2022-05-25",
      "open": "78.60",
      "high": "80.22",
      "low": "78.00",
      "close": "79.47",
      "volume": "169485"
    },
    {
      "date": "2022-05-26",
      "open": "80.11",
      "high": "81.51",
      "low": "78.09",
      "close": "80.60",
      "volume": "195195"
    },
    {
      "date": "2022-05-27",
      "open": "81.31",
      "high": "82.47",
      "low": "79.60",
      "close": "82.41",
      "volume": "163593"
    },
    {
      "date": "2022-05-31",
      "open": "81.86",
      "high": "82.61",
      "low": "80.8543",
      "close": "81.17",
      "volume": "231867"
    },
    {
      "date": "2022-06-01",
      "open": "81.71",
      "high": "81.71",
      "low": "77.94",
      "close": "78.14",
      "volume": "235259"
    },
    {
      "date": "2022-06-02",
      "open": "78.02",
      "high": "80.39",
      "low": "77.37",
      "close": "80.26",
      "volume": "143587"
    },
    {
      "date": "2022-06-03",
      "open": "79.81",
      "high": "80.30",
      "low": "79.06",
      "close": "79.21",
      "volume": "143741"
    },
    {
      "date": "2022-06-06",
      "open": "79.85",
      "high": "80.005",
      "low": "78.74",
      "close": "79.53",
      "volume": "154944"
    },
    {
      "date": "2022-06-07",
      "open": "78.74",
      "high": "80.37",
      "low": "78.565",
      "close": "79.83",
      "volume": "152123"
    },
    {
      "date": "2022-06-08",
      "open": "79.73",
      "high": "80.64",
      "low": "76.19",
      "close": "76.50",
      "volume": "219060"
    },
    {
      "date": "2022-06-09",
      "open": "76.23",
      "high": "77.21",
      "low": "75.64",
      "close": "76.27",
      "volume": "164860"
    },
    {
      "date": "2022-06-10",
      "open": "75.11",
      "high": "76.50",
      "low": "75.11",
      "close": "75.87",
      "volume": "130292"
    },
    {
      "date": "2022-06-13",
      "open": "74.39",
      "high": "75.1978",
      "low": "73.27",
      "close": "73.65",
      "volume": "198621"
    },
    {
      "date": "2022-06-14",
      "open": "74.13",
      "high": "74.13",
      "low": "71.81",
      "close": "72.77",
      "volume": "299353"
    },
    {
      "date": "2022-06-15",
      "open": "73.32",
      "high": "74.36",
      "low": "72.50",
      "close": "73.51",
      "volume": "233057"
    },
    {
      "date": "2022-06-16",
      "open": "72.23",
      "high": "72.81",
      "low": "71.24",
      "close": "72.79",
      "volume": "240382"
    },
    {
      "date": "2022-06-17",
      "open": "74.63",
      "high": "75.92",
      "low": "73.97",
      "close": "74.00",
      "volume": "463131"
    },
    {
      "date": "2022-06-21",
      "open": "74.51",
      "high": "75.34",
      "low": "70.88",
      "close": "71.06",
      "volume": "409598"
    },
    {
      "date": "2022-06-22",
      "open": "70.75",
      "high": "72.31",
      "low": "70.29",
      "close": "71.84",
      "volume": "213309"
    },
    {
      "date": "2022-06-23",
      "open": "72.01",
      "high": "73.035",
      "low": "71.8886",
      "close": "72.92",
      "volume": "156756"
    },
    {
      "date": "2022-06-24",
      "open": "73.67",
      "high": "75.39",
      "low": "73.67",
      "close": "75.25",
      "volume": "352108"
    },
    {
      "date": "2022-06-27",
      "open": "75.57",
      "high": "76.66",
      "low": "74.86",
      "close": "75.91",
      "volume": "149659"
    },
    {
      "date": "2022-06-28",
      "open": "76.03",
      "high": "76.84",
      "low": "73.83",
      "close": "73.92",
      "volume": "154913"
    },
    {
      "date": "2022-06-29",
      "open": "73.89",
      "high": "75.68",
      "low": "73.39",
      "close": "75.58",
      "volume": "149630"
    },
    {
      "date": "2022-06-30",
      "open": "74.52",
      "high": "75.30",
      "low": "72.99",
      "close": "73.47",
      "volume": "286898"
    },
    {
      "date": "2022-07-01",
      "open": "73.62",
      "high": "76.22",
      "low": "72.57",
      "close": "75.69",
      "volume": "209675"
    },
    {
      "date": "2022-07-05",
      "open": "74.89",
      "high": "75.36",
      "low": "73.02",
      "close": "75.25",
      "volume": "273828"
    },
    {
      "date": "2022-07-06",
      "open": "75.83",
      "high": "75.955",
      "low": "73.53",
      "close": "74.24",
      "volume": "224186"
    },
    {
      "date": "2022-07-07",
      "open": "74.79",
      "high": "75.88",
      "low": "73.485",
      "close": "75.10",
      "volume": "144180"
    },
    {
      "date": "2022-07-08",
      "open": "74.75",
      "high": "75.94",
      "low": "74.45",
      "close": "75.06",
      "volume": "136144"
    },
    {
      "date": "2022-07-11",
      "open": "74.63",
      "high": "74.67",
      "low": "73.275",
      "close": "73.47",
      "volume": "169930"
    },
    {
      "date": "2022-07-12",
      "open": "73.27",
      "high": "74.48",
      "low": "72.87",
      "close": "73.87",
      "volume": "192463"
    },
    {
      "date": "2022-07-13",
      "open": "72.86",
      "high": "74.02",
      "low": "72.51",
      "close": "73.69",
      "volume": "133801"
    },
    {
      "date": "2022-07-14",
      "open": "72.73",
      "high": "73.76",
      "low": "71.72",
      "close": "73.63",
      "volume": "117631"
    },
    {
      "date": "2022-07-15",
      "open": "75.11",
      "high": "75.79",
      "low": "74.20",
      "close": "75.33",
      "volume": "173059"
    },
    {
      "date": "2022-07-18",
      "open": "75.39",
      "high": "76.075",
      "low": "74.46",
      "close": "74.52",
      "volume": "156024"
    },
    {
      "date": "2022-07-19",
      "open": "75.39",
      "high": "76.93",
      "low": "75.39",
      "close": "76.02",
      "volume": "215510"
    },
    {
      "date": "2022-07-20",
      "open": "76.36",
      "high": "76.749",
      "low": "75.81",
      "close": "76.46",
      "volume": "193876"
    },
    {
      "date": "2022-07-21",
      "open": "76.60",
      "high": "78.05",
      "low": "72.53",
      "close": "78.03",
      "volume": "199778"
    },
    {
      "date": "2022-07-22",
      "open": "78.36",
      "high": "79.55",
      "low": "77.66",
      "close": "78.77",
      "volume": "190148"
    },
    {
      "date": "2022-07-25",
      "open": "78.92",
      "high": "79.46",
      "low": "78.38",
      "close": "78.77",
      "volume": "108839"
    },
    {
      "date": "2022-07-26",
      "open": "78.77",
      "high": "79.78",
      "low": "78.12",
      "close": "79.69",
      "volume": "98425"
    },
    {
      "date": "2022-07-27",
      "open": "79.29",
      "high": "80.23",
      "low": "78.805",
      "close": "79.54",
      "volume": "157018"
    },
    {
      "date": "2022-07-28",
      "open": "79.59",
      "high": "80.1198",
      "low": "78.10",
      "close": "79.95",
      "volume": "134973"
    },
    {
      "date": "2022-07-29",
      "open": "79.56",
      "high": "79.975",
      "low": "78.23",
      "close": "79.69",
      "volume": "149759"
    },
    {
      "date": "2022-08-01",
      "open": "80.40",
      "high": "82.13",
      "low": "79.77",
      "close": "81.87",
      "volume": "272258"
    },
    {
      "date": "2022-08-02",
      "open": "82.81",
      "high": "88.13",
      "low": "82.41",
      "close": "87.23",
      "volume": "283767"
    },
    {
      "date": "2022-08-03",
      "open": "87.40",
      "high": "87.99",
      "low": "85.1591",
      "close": "85.97",
      "volume": "247051"
    },
    {
      "date": "2022-08-04",
      "open": "86.16",
      "high": "86.34",
      "low": "83.535",
      "close": "83.87",
      "volume": "170556"
    },
    {
      "date": "2022-08-05",
      "open": "83.55",
      "high": "85.245",
      "low": "83.25",
      "close": "84.87",
      "volume": "138369"
    },
    {
      "date": "2022-08-08",
      "open": "84.72",
      "high": "86.35",
      "low": "84.70",
      "close": "85.89",
      "volume": "139763"
    },
    {
      "date": "2022-08-09",
      "open": "85.38",
      "high": "86.75",
      "low": "84.615",
      "close": "85.31",
      "volume": "163043"
    },
    {
      "date": "2022-08-10",
      "open": "85.80",
      "high": "87.3813",
      "low": "85.40",
      "close": "86.75",
      "volume": "155541"
    },
    {
      "date": "2022-08-11",
      "open": "86.60",
      "high": "87.63",
      "low": "85.75",
      "close": "86.11",
      "volume": "139295"
    },
    {
      "date": "2022-08-12",
      "open": "86.22",
      "high": "87.99",
      "low": "86.22",
      "close": "87.84",
      "volume": "107806"
    },
    {
      "date": "2022-08-15",
      "open": "86.92",
      "high": "89.27",
      "low": "86.795",
      "close": "89.27",
      "volume": "208508"
    },
    {
      "date": "2022-08-16",
      "open": "88.67",
      "high": "89.66",
      "low": "87.90",
      "close": "88.54",
      "volume": "178965"
    },
    {
      "date": "2022-08-17",
      "open": "87.92",
      "high": "90.6625",
      "low": "87.52",
      "close": "90.06",
      "volume": "277731"
    },
    {
      "date": "2022-08-18",
      "open": "90.00",
      "high": "91.26",
      "low": "89.575",
      "close": "91.24",
      "volume": "297993"
    },
    {
      "date": "2022-08-19",
      "open": "90.72",
      "high": "91.54",
      "low": "89.9154",
      "close": "90.71",
      "volume": "206769"
    },
    {
      "date": "2022-08-22",
      "open": "89.91",
      "high": "90.73",
      "low": "88.49",
      "close": "89.74",
      "volume": "163749"
    },
    {
      "date": "2022-08-23",
      "open": "89.42",
      "high": "90.71",
      "low": "89.38",
      "close": "89.42",
      "volume": "165513"
    },
    {
      "date": "2022-08-24",
      "open": "89.16",
      "high": "89.96",
      "low": "89.03",
      "close": "89.59",
      "volume": "113853"
    },
    {
      "date": "2022-08-25",
      "open": "89.80",
      "high": "91.05",
      "low": "89.435",
      "close": "90.50",
      "volume": "184089"
    },
    {
      "date": "2022-08-26",
      "open": "90.33",
      "high": "90.33",
      "low": "86.54",
      "close": "86.93",
      "volume": "183193"
    },
    {
      "date": "2022-08-29",
      "open": "86.80",
      "high": "87.24",
      "low": "85.31",
      "close": "87.03",
      "volume": "165855"
    },
    {
      "date": "2022-08-30",
      "open": "87.03",
      "high": "87.11",
      "low": "84.385",
      "close": "84.69",
      "volume": "173767"
    },
    {
      "date": "2022-08-31",
      "open": "85.08",
      "high": "86.24",
      "low": "84.14",
      "close": "85.30",
      "volume": "157285"
    },
    {
      "date": "2022-09-01",
      "open": "85.04",
      "high": "85.27",
      "low": "82.75",
      "close": "84.01",
      "volume": "406262"
    },
    {
      "date": "2022-09-02",
      "open": "84.22",
      "high": "84.365",
      "low": "81.78",
      "close": "82.48",
      "volume": "214541"
    },
    {
      "date": "2022-09-06",
      "open": "82.75",
      "high": "83.78",
      "low": "82.51",
      "close": "83.48",
      "volume": "264292"
    },
    {
      "date": "2022-09-07",
      "open": "83.19",
      "high": "87.14",
      "low": "83.19",
      "close": "86.96",
      "volume": "233036"
    },
    {
      "date": "2022-09-08",
      "open": "86.51",
      "high": "87.80",
      "low": "86.21",
      "close": "86.76",
      "volume": "157555"
    },
    {
      "date": "2022-09-09",
      "open": "87.06",
      "high": "88.04",
      "low": "86.49",
      "close": "87.12",
      "volume": "157441"
    },
    {
      "date": "2022-09-12",
      "open": "87.52",
      "high": "88.545",
      "low": "86.60",
      "close": "87.17",
      "volume": "293091"
    },
    {
      "date": "2022-09-13",
      "open": "86.16",
      "high": "87.58",
      "low": "84.08",
      "close": "84.38",
      "volume": "209840"
    },
    {
      "date": "2022-09-14",
      "open": "84.10",
      "high": "85.17",
      "low": "83.415",
      "close": "84.33",
      "volume": "209051"
    },
    {
      "date": "2022-09-15",
      "open": "85.50",
      "high": "88.02",
      "low": "84.615",
      "close": "84.95",
      "volume": "284093"
    },
    {
      "date": "2022-09-16",
      "open": "84.98",
      "high": "85.245",
      "low": "83.77",
      "close": "84.77",
      "volume": "807421"
    },
    {
      "date": "2022-09-19",
      "open": "83.92",
      "high": "86.45",
      "low": "83.35",
      "close": "86.41",
      "volume": "274425"
    },
    {
      "date": "2022-09-20",
      "open": "86.14",
      "high": "86.14",
      "low": "84.19",
      "close": "85.64",
      "volume": "245876"
    },
    {
      "date": "2022-09-21",
      "open": "85.97",
      "high": "87.79",
      "low": "85.74",
      "close": "86.34",
      "volume": "306545"
    },
    {
      "date": "2022-09-22",
      "open": "86.02",
      "high": "86.02",
      "low": "83.49",
      "close": "84.02",
      "volume": "280044"
    },
    {
      "date": "2022-09-23",
      "open": "83.54",
      "high": "83.54",
      "low": "79.18",
      "close": "79.64",
      "volume": "527525"
    },
    {
      "date": "2022-09-26",
      "open": "79.64",
      "high": "81.03",
      "low": "79.32",
      "close": "80.62",
      "volume": "201644"
    },
    {
      "date": "2022-09-27",
      "open": "80.95",
      "high": "81.15",
      "low": "78.84",
      "close": "79.55",
      "volume": "175113"
    },
    {
      "date": "2022-09-28",
      "open": "80.09",
      "high": "81.465",
      "low": "79.23",
      "close": "81.00",
      "volume": "255526"
    },
    {
      "date": "2022-09-29",
      "open": "80.39",
      "high": "81.12",
      "low": "79.1712",
      "close": "80.95",
      "volume": "248689"
    },
    {
      "date": "2022-09-30",
      "open": "81.25",
      "high": "81.9997",
      "low": "79.42",
      "close": "79.50",
      "volume": "401810"
    },
    {
      "date": "2022-10-03",
      "open": "81.11",
      "high": "82.04",
      "low": "79.49",
      "close": "81.45",
      "volume": "295158"
    },
    {
      "date": "2022-10-04",
      "open": "82.10",
      "high": "83.8399",
      "low": "81.59",
      "close": "83.28",
      "volume": "292976"
    },
    {
      "date": "2022-10-05",
      "open": "82.59",
      "high": "84.61",
      "low": "81.79",
      "close": "84.12",
      "volume": "413716"
    },
    {
      "date": "2022-10-06",
      "open": "83.71",
      "high": "85.05",
      "low": "83.33",
      "close": "83.93",
      "volume": "333868"
    },
    {
      "date": "2022-10-07",
      "open": "83.09",
      "high": "83.765",
      "low": "81.90",
      "close": "82.50",
      "volume": "336999"
    },
    {
      "date": "2022-10-10",
      "open": "82.82",
      "high": "85.4886",
      "low": "82.41",
      "close": "85.38",
      "volume": "332788"
    },
    {
      "date": "2022-10-11",
      "open": "84.98",
      "high": "86.16",
      "low": "84.34",
      "close": "85.34",
      "volume": "361121"
    },
    {
      "date": "2022-10-12",
      "open": "85.25",
      "high": "85.25",
      "low": "83.43",
      "close": "83.57",
      "volume": "191547"
    },
    {
      "date": "2022-10-13",
      "open": "82.41",
      "high": "85.57",
      "low": "81.17",
      "close": "85.48",
      "volume": "364060"
    },
    {
      "date": "2022-10-14",
      "open": "86.66",
      "high": "86.69",
      "low": "82.84",
      "close": "82.90",
      "volume": "262754"
    },
    {
      "date": "2022-10-17",
      "open": "84.21",
      "high": "86.70",
      "low": "83.52",
      "close": "86.34",
      "volume": "221042"
    },
    {
      "date": "2022-10-18",
      "open": "87.74",
      "high": "88.54",
      "low": "85.105",
      "close": "85.36",
      "volume": "276617"
    },
    {
      "date": "2022-10-19",
      "open": "85.16",
      "high": "85.95",
      "low": "83.61",
      "close": "84.70",
      "volume": "249856"
    },
    {
      "date": "2022-10-20",
      "open": "84.70",
      "high": "85.40",
      "low": "83.81",
      "close": "84.46",
      "volume": "327367"
    },
    {
      "date": "2022-10-21",
      "open": "83.82",
      "high": "85.70",
      "low": "82.21",
      "close": "85.51",
      "volume": "287959"
    },
    {
      "date": "2022-10-24",
      "open": "86.15",
      "high": "87.76",
      "low": "85.55",
      "close": "87.54",
      "volume": "267692"
    },
    {
      "date": "2022-10-25",
      "open": "87.50",
      "high": "89.17",
      "low": "87.10",
      "close": "88.18",
      "volume": "229276"
    },
    {
      "date": "2022-10-26",
      "open": "89.22",
      "high": "91.04",
      "low": "88.40",
      "close": "90.09",
      "volume": "433115"
    },
    {
      "date": "2022-10-27",
      "open": "91.08",
      "high": "91.10",
      "low": "86.33",
      "close": "86.51",
      "volume": "358243"
    },
    {
      "date": "2022-10-28",
      "open": "86.89",
      "high": "90.47",
      "low": "86.02",
      "close": "89.96",
      "volume": "349025"
    },
    {
      "date": "2022-10-31",
      "open": "89.52",
      "high": "91.43",
      "low": "89.1801",
      "close": "89.78",
      "volume": "241843"
    },
    {
      "date": "2022-11-01",
      "open": "90.77",
      "high": "92.388",
      "low": "89.775",
      "close": "91.69",
      "volume": "320509"
    },
    {
      "date": "2022-11-02",
      "open": "91.84",
      "high": "93.66",
      "low": "90.54",
      "close": "90.67",
      "volume": "241785"
    },
    {
      "date": "2022-11-03",
      "open": "90.30",
      "high": "91.65",
      "low": "89.02",
      "close": "91.25",
      "volume": "227306"
    },
    {
      "date": "2022-11-04",
      "open": "91.92",
      "high": "92.25",
      "low": "89.59",
      "close": "91.24",
      "volume": "138656"
    },
    {
      "date": "2022-11-07",
      "open": "91.60",
      "high": "92.54",
      "low": "90.835",
      "close": "92.01",
      "volume": "181474"
    },
    {
      "date": "2022-11-08",
      "open": "92.15",
      "high": "92.81",
      "low": "91.05",
      "close": "91.73",
      "volume": "141975"
    },
    {
      "date": "2022-11-09",
      "open": "91.60",
      "high": "92.07",
      "low": "89.60",
      "close": "90.04",
      "volume": "139242"
    },
    {
      "date": "2022-11-10",
      "open": "92.09",
      "high": "95.00",
      "low": "91.44",
      "close": "94.88",
      "volume": "230371"
    },
    {
      "date": "2022-11-11",
      "open": "95.00",
      "high": "95.135",
      "low": "90.605",
      "close": "92.32",
      "volume": "273947"
    },
    {
      "date": "2022-11-14",
      "open": "91.49",
      "high": "93.51",
      "low": "90.765",
      "close": "91.85",
      "volume": "181175"
    },
    {
      "date": "2022-11-15",
      "open": "92.53",
      "high": "93.92",
      "low": "91.13",
      "close": "91.90",
      "volume": "161106"
    },
    {
      "date": "2022-11-16",
      "open": "91.91",
      "high": "92.45",
      "low": "90.395",
      "close": "91.32",
      "volume": "173636"
    },
    {
      "date": "2022-11-17",
      "open": "90.73",
      "high": "91.925",
      "low": "89.65",
      "close": "91.76",
      "volume": "119738"
    },
    {
      "date": "2022-11-18",
      "open": "93.08",
      "high": "94.4499",
      "low": "91.76",
      "close": "92.50",
      "volume": "207028"
    },
    {
      "date": "2022-11-21",
      "open": "92.90",
      "high": "93.88",
      "low": "92.21",
      "close": "93.38",
      "volume": "196102"
    },
    {
      "date": "2022-11-22",
      "open": "94.08",
      "high": "94.745",
      "low": "93.17",
      "close": "94.24",
      "volume": "200726"
    },
    {
      "date": "2022-11-23",
      "open": "94.56",
      "high": "94.82",
      "low": "92.22",
      "close": "92.93",
      "volume": "171545"
    },
    {
      "date": "2022-11-25",
      "open": "93.40",
      "high": "94.31",
      "low": "93.2842",
      "close": "94.12",
      "volume": "68868"
    },
    {
      "date": "2022-11-28",
      "open": "93.55",
      "high": "94.335",
      "low": "92.09",
      "close": "92.71",
      "volume": "152843"
    },
    {
      "date": "2022-11-29",
      "open": "92.78",
      "high": "93.88",
      "low": "92.475",
      "close": "93.23",
      "volume": "122365"
    },
    {
      "date": "2022-11-30",
      "open": "92.92",
      "high": "95.06",
      "low": "91.92",
      "close": "95.00",
      "volume": "277859"
    },
    {
      "date": "2022-12-01",
      "open": "95.78",
      "high": "96.51",
      "low": "94.18",
      "close": "94.35",
      "volume": "192045"
    },
    {
      "date": "2022-12-02",
      "open": "94.09",
      "high": "95.31",
      "low": "90.60",
      "close": "94.28",
      "volume": "200268"
    },
    {
      "date": "2022-12-05",
      "open": "93.83",
      "high": "93.83",
      "low": "91.07",
      "close": "91.70",
      "volume": "237376"
    },
    {
      "date": "2022-12-06",
      "open": "92.03",
      "high": "92.33",
      "low": "90.38",
      "close": "91.53",
      "volume": "174766"
    },
    {
      "date": "2022-12-07",
      "open": "91.89",
      "high": "92.915",
      "low": "91.60",
      "close": "92.10",
      "volume": "167292"
    },
    {
      "date": "2022-12-08",
      "open": "91.96",
      "high": "93.885",
      "low": "91.85",
      "close": "93.61",
      "volume": "176398"
    },
    {
      "date": "2022-12-09",
      "open": "92.82",
      "high": "93.53",
      "low": "90.87",
      "close": "90.87",
      "volume": "221688"
    },
    {
      "date": "2022-12-12",
      "open": "91.09",
      "high": "94.27",
      "low": "90.32",
      "close": "92.94",
      "volume": "195847"
    },
    {
      "date": "2022-12-13",
      "open": "94.25",
      "high": "94.93",
      "low": "92.97",
      "close": "93.18",
      "volume": "242438"
    },
    {
      "date": "2022-12-14",
      "open": "93.68",
      "high": "96.68",
      "low": "93.68",
      "close": "95.44",
      "volume": "309459"
    },
    {
      "date": "2022-12-15",
      "open": "94.44",
      "high": "95.79",
      "low": "93.29",
      "close": "95.12",
      "volume": "495074"
    },
    {
      "date": "2022-12-16",
      "open": "93.52",
      "high": "95.80",
      "low": "93.43",
      "close": "95.67",
      "volume": "1251797"
    },
    {
      "date": "2022-12-19",
      "open": "95.20",
      "high": "96.12",
      "low": "94.47",
      "close": "95.25",
      "volume": "258043"
    },
    {
      "date": "2022-12-20",
      "open": "95.54",
      "high": "96.30",
      "low": "94.92",
      "close": "95.32",
      "volume": "228705"
    },
    {
      "date": "2022-12-21",
      "open": "96.18",
      "high": "97.42",
      "low": "96.115",
      "close": "96.79",
      "volume": "194346"
    },
    {
      "date": "2022-12-22",
      "open": "96.52",
      "high": "96.72",
      "low": "93.84",
      "close": "94.47",
      "volume": "204119"
    },
    {
      "date": "2022-12-23",
      "open": "94.47",
      "high": "95.21",
      "low": "93.73",
      "close": "95.04",
      "volume": "150739"
    },
    {
      "date": "2022-12-27",
      "open": "95.05",
      "high": "96.205",
      "low": "94.42",
      "close": "95.26",
      "volume": "134538"
    },
    {
      "date": "2022-12-28",
      "open": "95.55",
      "high": "95.905",
      "low": "93.25",
      "close": "93.41",
      "volume": "122776"
    },
    {
      "date": "2022-12-29",
      "open": "93.84",
      "high": "95.65",
      "low": "93.422",
      "close": "95.43",
      "volume": "159461"
    },
    {
      "date": "2022-12-30",
      "open": "95.27",
      "high": "95.49",
      "low": "93.64",
      "close": "94.61",
      "volume": "182136"
    },
    {
      "date": "2023-01-03",
      "open": "95.23",
      "high": "95.69",
      "low": "93.32",
      "close": "94.51",
      "volume": "229011"
    },
    {
      "date": "2023-01-04",
      "open": "94.51",
      "high": "96.295",
      "low": "94.37",
      "close": "95.88",
      "volume": "245352"
    },
    {
      "date": "2023-01-05",
      "open": "95.88",
      "high": "95.88",
      "low": "94.19",
      "close": "94.19",
      "volume": "247223"
    },
    {
      "date": "2023-01-06",
      "open": "95.43",
      "high": "98.10",
      "low": "94.59",
      "close": "96.08",
      "volume": "256105"
    },
    {
      "date": "2023-01-09",
      "open": "96.00",
      "high": "96.49",
      "low": "94.58",
      "close": "94.64",
      "volume": "236702"
    },
    {
      "date": "2023-01-10",
      "open": "94.69",
      "high": "95.00",
      "low": "93.32",
      "close": "94.19",
      "volume": "245854"
    },
    {
      "date": "2023-01-11",
      "open": "94.11",
      "high": "95.92",
      "low": "93.83",
      "close": "95.73",
      "volume": "244511"
    },
    {
      "date": "2023-01-12",
      "open": "96.00",
      "high": "97.85",
      "low": "95.17",
      "close": "97.75",
      "volume": "196592"
    },
    {
      "date": "2023-01-13",
      "open": "97.50",
      "high": "99.52",
      "low": "97.50",
      "close": "98.53",
      "volume": "207117"
    },
    {
      "date": "2023-01-17",
      "open": "98.29",
      "high": "98.29",
      "low": "93.64",
      "close": "94.63",
      "volume": "268324"
    },
    {
      "date": "2023-01-18",
      "open": "94.73",
      "high": "95.23",
      "low": "92.69",
      "close": "93.67",
      "volume": "260562"
    },
    {
      "date": "2023-01-19",
      "open": "94.14",
      "high": "94.932",
      "low": "93.42",
      "close": "93.66",
      "volume": "195390"
    },
    {
      "date": "2023-01-20",
      "open": "94.11",
      "high": "94.51",
      "low": "92.235",
      "close": "93.16",
      "volume": "318385"
    },
    {
      "date": "2023-01-23",
      "open": "93.41",
      "high": "94.46",
      "low": "92.07",
      "close": "93.12",
      "volume": "256312"
    },
    {
      "date": "2023-01-24",
      "open": "93.18",
      "high": "93.18",
      "low": "91.0014",
      "close": "91.12",
      "volume": "206014"
    },
    {
      "date": "2023-01-25",
      "open": "90.75",
      "high": "91.82",
      "low": "90.1799",
      "close": "91.80",
      "volume": "193204"
    },
    {
      "date": "2023-01-26",
      "open": "92.40",
      "high": "92.80",
      "low": "91.46",
      "close": "92.07",
      "volume": "169423"
    },
    {
      "date": "2023-01-27",
      "open": "91.74",
      "high": "91.89",
      "low": "90.31",
      "close": "91.38",
      "volume": "265469"
    },
    {
      "date": "2023-01-30",
      "open": "91.28",
      "high": "91.95",
      "low": "90.70",
      "close": "91.70",
      "volume": "237543"
    },
    {
      "date": "2023-01-31",
      "open": "92.61",
      "high": "93.25",
      "low": "91.365",
      "close": "93.25",
      "volume": "269209"
    },
    {
      "date": "2023-02-01",
      "open": "93.34",
      "high": "94.51",
      "low": "92.10",
      "close": "93.99",
      "volume": "272208"
    },
    {
      "date": "2023-02-02",
      "open": "93.86",
      "high": "94.21",
      "low": "92.88",
      "close": "93.98",
      "volume": "388732"
    },
    {
      "date": "2023-02-03",
      "open": "95.08",
      "high": "95.98",
      "low": "91.81",
      "close": "92.40",
      "volume": "397712"
    },
    {
      "date": "2023-02-06",
      "open": "92.50",
      "high": "93.05",
      "low": "89.82",
      "close": "90.36",
      "volume": "278895"
    },
    {
      "date": "2023-02-07",
      "open": "90.26",
      "high": "90.26",
      "low": "88.56",
      "close": "89.86",
      "volume": "224653"
    },
    {
      "date": "2023-02-08",
      "open": "89.50",
      "high": "90.00",
      "low": "88.615",
      "close": "89.82",
      "volume": "230459"
    },
    {
      "date": "2023-02-09",
      "open": "90.20",
      "high": "90.50",
      "low": "88.93",
      "close": "89.00",
      "volume": "186909"
    },
    {
      "date": "2023-02-10",
      "open": "89.08",
      "high": "90.97",
      "low": "88.77",
      "close": "90.47",
      "volume": "223196"
    },
    {
      "date": "2023-02-13",
      "open": "90.54",
      "high": "92.085",
      "low": "90.54",
      "close": "91.20",
      "volume": "167542"
    },
    {
      "date": "2023-02-14",
      "open": "91.00",
      "high": "91.50",
      "low": "89.49",
      "close": "90.09",
      "volume": "156100"
    },
    {
      "date": "2023-02-15",
      "open": "89.44",
      "high": "91.55",
      "low": "88.87",
      "close": "91.28",
      "volume": "200686"
    },
    {
      "date": "2023-02-16",
      "open": "90.89",
      "high": "93.30",
      "low": "90.39",
      "close": "92.54",
      "volume": "302348"
    },
    {
      "date": "2023-02-17",
      "open": "92.84",
      "high": "93.61",
      "low": "91.27",
      "close": "91.32",
      "volume": "292883"
    },
    {
      "date": "2023-02-21",
      "open": "90.42",
      "high": "91.19",
      "low": "89.76",
      "close": "90.645",
      "volume": "174400"
    },
    {
      "date": "2023-02-22",
      "open": "91.02",
      "high": "91.93",
      "low": "90.2287",
      "close": "90.48",
      "volume": "221204"
    },
    {
      "date": "2023-02-23",
      "open": "90.45",
      "high": "91.675",
      "low": "87.93",
      "close": "89.73",
      "volume": "235540"
    },
    {
      "date": "2023-02-24",
      "open": "89.40",
      "high": "90.49",
      "low": "88.49",
      "close": "89.83",
      "volume": "219361"
    },
    {
      "date": "2023-02-27",
      "open": "90.03",
      "high": "90.93",
      "low": "89.955",
      "close": "90.63",
      "volume": "274375"
    },
    {
      "date": "2023-02-28",
      "open": "90.64",
      "high": "90.89",
      "low": "89.395",
      "close": "89.48",
      "volume": "466415"
    },
    {
      "date": "2023-03-01",
      "open": "89.00",
      "high": "90.62",
      "low": "89.00",
      "close": "90.48",
      "volume": "236612"
    },
    {
      "date": "2023-03-02",
      "open": "90.49",
      "high": "90.83",
      "low": "90.07",
      "close": "90.82",
      "volume": "204798"
    },
    {
      "date": "2023-03-03",
      "open": "91.05",
      "high": "91.59",
      "low": "90.44",
      "close": "91.45",
      "volume": "300192"
    },
    {
      "date": "2023-03-06",
      "open": "90.99",
      "high": "90.99",
      "low": "89.47",
      "close": "90.27",
      "volume": "379275"
    },
    {
      "date": "2023-03-07",
      "open": "90.13",
      "high": "90.13",
      "low": "88.01",
      "close": "88.18",
      "volume": "298443"
    },
    {
      "date": "2023-03-08",
      "open": "88.16",
      "high": "88.75",
      "low": "87.68",
      "close": "88.65",
      "volume": "254085"
    },
    {
      "date": "2023-03-09",
      "open": "89.11",
      "high": "89.22",
      "low": "88.185",
      "close": "88.86",
      "volume": "203176"
    },
    {
      "date": "2023-03-10",
      "open": "88.70",
      "high": "89.71",
      "low": "87.13",
      "close": "87.59",
      "volume": "243826"
    },
    {
      "date": "2023-03-13",
      "open": "86.72",
      "high": "88.72",
      "low": "85.4955",
      "close": "86.76",
      "volume": "202464"
    },
    {
      "date": "2023-03-14",
      "open": "88.13",
      "high": "89.495",
      "low": "87.765",
      "close": "89.35",
      "volume": "256991"
    },
    {
      "date": "2023-03-15",
      "open": "87.99",
      "high": "88.61",
      "low": "86.67",
      "close": "88.24",
      "volume": "252869"
    },
    {
      "date": "2023-03-16",
      "open": "87.37",
      "high": "90.22",
      "low": "87.37",
      "close": "89.65",
      "volume": "215993"
    },
    {
      "date": "2023-03-17",
      "open": "89.31",
      "high": "91.45",
      "low": "88.78",
      "close": "90.28",
      "volume": "728113"
    },
    {
      "date": "2023-03-20",
      "open": "90.70",
      "high": "91.89",
      "low": "90.70",
      "close": "91.60",
      "volume": "337676"
    },
    {
      "date": "2023-03-21",
      "open": "91.94",
      "high": "92.84",
      "low": "91.05",
      "close": "91.76",
      "volume": "282595"
    },
    {
      "date": "2023-03-22",
      "open": "91.46",
      "high": "91.755",
      "low": "89.18",
      "close": "89.32",
      "volume": "273609"
    },
    {
      "date": "2023-03-23",
      "open": "89.18",
      "high": "90.01",
      "low": "87.55",
      "close": "87.83",
      "volume": "179287"
    },
    {
      "date": "2023-03-24",
      "open": "87.45",
      "high": "90.76",
      "low": "87.35",
      "close": "90.69",
      "volume": "242927"
    },
    {
      "date": "2023-03-27",
      "open": "91.35",
      "high": "92.32",
      "low": "90.805",
      "close": "91.57",
      "volume": "140793"
    },
    {
      "date": "2023-03-28",
      "open": "91.23",
      "high": "92.01",
      "low": "90.63",
      "close": "91.91",
      "volume": "176942"
    },
    {
      "date": "2023-03-29",
      "open": "92.44",
      "high": "92.74",
      "low": "90.44",
      "close": "91.59",
      "volume": "438396"
    },
    {
      "date": "2023-03-30",
      "open": "92.01",
      "high": "93.23",
      "low": "91.565",
      "close": "93.01",
      "volume": "449859"
    },
    {
      "date": "2023-03-31",
      "open": "93.62",
      "high": "95.615",
      "low": "93.27",
      "close": "95.54",
      "volume": "592730"
    },
    {
      "date": "2023-04-03",
      "open": "95.57",
      "high": "97.75",
      "low": "94.76",
      "close": "95.16",
      "volume": "802809"
    },
    {
      "date": "2023-04-04",
      "open": "95.27",
      "high": "96.01",
      "low": "94.39",
      "close": "94.83",
      "volume": "344839"
    },
    {
      "date": "2023-04-05",
      "open": "94.88",
      "high": "97.47",
      "low": "94.46",
      "close": "97.30",
      "volume": "338857"
    },
    {
      "date": "2023-04-06",
      "open": "97.85",
      "high": "98.095",
      "low": "96.705",
      "close": "97.23",
      "volume": "200329"
    },
    {
      "date": "2023-04-10",
      "open": "96.92",
      "high": "99.07",
      "low": "96.86",
      "close": "98.41",
      "volume": "322902"
    },
    {
      "date": "2023-04-11",
      "open": "98.62",
      "high": "100.29",
      "low": "98.5634",
      "close": "99.12",
      "volume": "500611"
    },
    {
      "date": "2023-04-12",
      "open": "99.51",
      "high": "100.2996",
      "low": "98.02",
      "close": "98.16",
      "volume": "343711"
    },
    {
      "date": "2023-04-13",
      "open": "98.74",
      "high": "98.87",
      "low": "97.78",
      "close": "98.40",
      "volume": "282320"
    },
    {
      "date": "2023-04-14",
      "open": "98.40",
      "high": "98.86",
      "low": "97.62",
      "close": "98.47",
      "volume": "217020"
    },
    {
      "date": "2023-04-17",
      "open": "98.37",
      "high": "98.58",
      "low": "97.57",
      "close": "98.31",
      "volume": "274943"
    },
    {
      "date": "2023-04-18",
      "open": "98.59",
      "high": "98.96",
      "low": "97.37",
      "close": "98.13",
      "volume": "184773"
    },
    {
      "date": "2023-04-19",
      "open": "98.29",
      "high": "98.67",
      "low": "97.535",
      "close": "98.33",
      "volume": "180633"
    },
    {
      "date": "2023-04-20",
      "open": "98.05",
      "high": "98.42",
      "low": "97.10",
      "close": "98.41",
      "volume": "184123"
    },
    {
      "date": "2023-04-21",
      "open": "98.65",
      "high": "99.7284",
      "low": "98.075",
      "close": "99.02",
      "volume": "185241"
    },
    {
      "date": "2023-04-24",
      "open": "98.87",
      "high": "100.06",
      "low": "98.7608",
      "close": "99.96",
      "volume": "228887"
    },
    {
      "date": "2023-04-25",
      "open": "99.63",
      "high": "102.26",
      "low": "99.38",
      "close": "101.89",
      "volume": "487358"
    },
    {
      "date": "2023-04-26",
      "open": "101.02",
      "high": "101.83",
      "low": "99.63",
      "close": "99.71",
      "volume": "515267"
    },
    {
      "date": "2023-04-27",
      "open": "98.26",
      "high": "99.55",
      "low": "95.76",
      "close": "96.13",
      "volume": "578398"
    },
    {
      "date": "2023-04-28",
      "open": "95.79",
      "high": "97.46",
      "low": "94.92",
      "close": "97.09",
      "volume": "494405"
    },
    {
      "date": "2023-05-01",
      "open": "97.32",
      "high": "98.75",
      "low": "96.83",
      "close": "97.25",
      "volume": "263785"
    },
    {
      "date": "2023-05-02",
      "open": "96.59",
      "high": "96.62",
      "low": "93.98",
      "close": "95.05",
      "volume": "313157"
    },
    {
      "date": "2023-05-03",
      "open": "95.65",
      "high": "96.5461",
      "low": "93.39",
      "close": "93.73",
      "volume": "468450"
    },
    {
      "date": "2023-05-04",
      "open": "93.25",
      "high": "94.8525",
      "low": "90.32",
      "close": "92.39",
      "volume": "440808"
    },
    {
      "date": "2023-05-05",
      "open": "93.25",
      "high": "94.27",
      "low": "92.39",
      "close": "92.48",
      "volume": "340402"
    },
    {
      "date": "2023-05-08",
      "open": "92.50",
      "high": "93.07",
      "low": "91.03",
      "close": "92.64",
      "volume": "246904"
    },
    {
      "date": "2023-05-09",
      "open": "92.61",
      "high": "92.88",
      "low": "91.81",
      "close": "91.81",
      "volume": "275532"
    },
    {
      "date": "2023-05-10",
      "open": "92.27",
      "high": "92.945",
      "low": "91.40",
      "close": "92.46",
      "volume": "164278"
    },
    {
      "date": "2023-05-11",
      "open": "92.20",
      "high": "92.59",
      "low": "91.00",
      "close": "92.56",
      "volume": "208933"
    },
    {
      "date": "2023-05-12",
      "open": "92.89",
      "high": "93.305",
      "low": "91.4789",
      "close": "91.88",
      "volume": "111715"
    },
    {
      "date": "2023-05-15",
      "open": "91.33",
      "high": "92.13",
      "low": "90.75",
      "close": "92.03",
      "volume": "167952"
    },
    {
      "date": "2023-05-16",
      "open": "91.50",
      "high": "92.39",
      "low": "90.84",
      "close": "91.25",
      "volume": "169209"
    },
    {
      "date": "2023-05-17",
      "open": "91.75",
      "high": "91.75",
      "low": "89.60",
      "close": "91.29",
      "volume": "256111"
    },
    {
      "date": "2023-05-18",
      "open": "90.99",
      "high": "91.26",
      "low": "89.75",
      "close": "90.85",
      "volume": "256755"
    },
    {
      "date": "2023-05-19",
      "open": "91.62",
      "high": "92.275",
      "low": "90.67",
      "close": "91.86",
      "volume": "303812"
    },
    {
      "date": "2023-05-22",
      "open": "91.85",
      "high": "92.99",
      "low": "91.35",
      "close": "91.96",
      "volume": "147403"
    },
    {
      "date": "2023-05-23",
      "open": "91.86",
      "high": "91.87",
      "low": "90.635",
      "close": "91.73",
      "volume": "258751"
    },
    {
      "date": "2023-05-24",
      "open": "91.52",
      "high": "92.14",
      "low": "90.74",
      "close": "91.82",
      "volume": "371988"
    },
    {
      "date": "2023-05-25",
      "open": "91.25",
      "high": "91.425",
      "low": "88.40",
      "close": "88.91",
      "volume": "265534"
    },
    {
      "date": "2023-05-26",
      "open": "88.70",
      "high": "89.44",
      "low": "88.12",
      "close": "88.57",
      "volume": "245991"
    },
    {
      "date": "2023-05-30",
      "open": "88.41",
      "high": "89.559",
      "low": "87.60",
      "close": "88.05",
      "volume": "200458"
    },
    {
      "date": "2023-05-31",
      "open": "88.08",
      "high": "89.45",
      "low": "87.20",
      "close": "88.61",
      "volume": "526639"
    },
    {
      "date": "2023-06-01",
      "open": "88.41",
      "high": "89.1776",
      "low": "87.1379",
      "close": "88.47",
      "volume": "216159"
    },
    {
      "date": "2023-06-02",
      "open": "89.46",
      "high": "91.925",
      "low": "89.46",
      "close": "91.61",
      "volume": "252813"
    },
    {
      "date": "2023-06-05",
      "open": "91.14",
      "high": "92.459",
      "low": "90.86",
      "close": "91.55",
      "volume": "251741"
    },
    {
      "date": "2023-06-06",
      "open": "91.81",
      "high": "93.60",
      "low": "91.12",
      "close": "93.38",
      "volume": "297330"
    },
    {
      "date": "2023-06-07",
      "open": "93.58",
      "high": "95.17",
      "low": "92.55",
      "close": "94.12",
      "volume": "301574"
    },
    {
      "date": "2023-06-08",
      "open": "93.78",
      "high": "93.80",
      "low": "92.06",
      "close": "93.15",
      "volume": "163393"
    },
    {
      "date": "2023-06-09",
      "open": "92.86",
      "high": "93.43",
      "low": "92.50",
      "close": "92.86",
      "volume": "112624"
    },
    {
      "date": "2023-06-12",
      "open": "92.66",
      "high": "93.72",
      "low": "92.20",
      "close": "93.43",
      "volume": "178406"
    },
    {
      "date": "2023-06-13",
      "open": "93.32",
      "high": "94.32",
      "low": "92.92",
      "close": "93.13",
      "volume": "208735"
    },
    {
      "date": "2023-06-14",
      "open": "93.26",
      "high": "93.855",
      "low": "91.87",
      "close": "92.67",
      "volume": "289208"
    },
    {
      "date": "2023-06-15",
      "open": "92.87",
      "high": "94.70",
      "low": "91.59",
      "close": "94.60",
      "volume": "254186"
    },
    {
      "date": "2023-06-16",
      "open": "95.74",
      "high": "95.74",
      "low": "93.39",
      "close": "94.55",
      "volume": "864188"
    },
    {
      "date": "2023-06-20",
      "open": "94.34",
      "high": "94.60",
      "low": "93.72",
      "close": "94.38",
      "volume": "270461"
    },
    {
      "date": "2023-06-21",
      "open": "94.21",
      "high": "94.21",
      "low": "92.64",
      "close": "93.52",
      "volume": "255856"
    },
    {
      "date": "2023-06-22",
      "open": "93.56",
      "high": "93.56",
      "low": "92.37",
      "close": "92.59",
      "volume": "211802"
    },
    {
      "date": "2023-06-23",
      "open": "92.10",
      "high": "92.72",
      "low": "90.26",
      "close": "90.91",
      "volume": "445070"
    },
    {
      "date": "2023-06-26",
      "open": "91.11",
      "high": "92.59",
      "low": "90.76",
      "close": "91.90",
      "volume": "181810"
    },
    {
      "date": "2023-06-27",
      "open": "91.72",
      "high": "94.195",
      "low": "91.72",
      "close": "93.40",
      "volume": "157623"
    },
    {
      "date": "2023-06-28",
      "open": "93.27",
      "high": "94.08",
      "low": "92.745",
      "close": "94.04",
      "volume": "146521"
    },
    {
      "date": "2023-06-29",
      "open": "93.97",
      "high": "96.10",
      "low": "93.47",
      "close": "95.35",
      "volume": "248061"
    },
    {
      "date": "2023-06-30",
      "open": "95.55",
      "high": "96.20",
      "low": "95.42",
      "close": "95.46",
      "volume": "205410"
    },
    {
      "date": "2023-07-03",
      "open": "95.01",
      "high": "95.34",
      "low": "93.35",
      "close": "93.89",
      "volume": "92471"
    },
    {
      "date": "2023-07-05",
      "open": "93.58",
      "high": "93.66",
      "low": "91.33",
      "close": "91.79",
      "volume": "398107"
    },
    {
      "date": "2023-07-06",
      "open": "90.92",
      "high": "91.57",
      "low": "89.44",
      "close": "90.63",
      "volume": "393519"
    },
    {
      "date": "2023-07-07",
      "open": "90.63",
      "high": "91.024",
      "low": "89.01",
      "close": "89.03",
      "volume": "320763"
    },
    {
      "date": "2023-07-10",
      "open": "89.03",
      "high": "90.49",
      "low": "88.93",
      "close": "89.30",
      "volume": "327626"
    },
    {
      "date": "2023-07-11",
      "open": "89.11",
      "high": "89.84",
      "low": "88.79",
      "close": "89.68",
      "volume": "249201"
    },
    {
      "date": "2023-07-12",
      "open": "90.12",
      "high": "90.125",
      "low": "88.93",
      "close": "89.51",
      "volume": "299368"
    },
    {
      "date": "2023-07-13",
      "open": "89.63",
      "high": "90.27",
      "low": "89.47",
      "close": "89.84",
      "volume": "245415"
    },
    {
      "date": "2023-07-14",
      "open": "89.90",
      "high": "91.29",
      "low": "89.6589",
      "close": "91.20",
      "volume": "160061"
    },
    {
      "date": "2023-07-17",
      "open": "91.01",
      "high": "91.5652",
      "low": "89.93",
      "close": "89.94",
      "volume": "220578"
    },
    {
      "date": "2023-07-18",
      "open": "90.16",
      "high": "91.30",
      "low": "89.44",
      "close": "89.76",
      "volume": "189484"
    },
    {
      "date": "2023-07-19",
      "open": "90.05",
      "high": "92.64",
      "low": "90.05",
      "close": "92.30",
      "volume": "384501"
    },
    {
      "date": "2023-07-20",
      "open": "92.68",
      "high": "93.82",
      "low": "92.18",
      "close": "92.75",
      "volume": "326546"
    },
    {
      "date": "2023-07-21",
      "open": "93.10",
      "high": "95.039",
      "low": "92.82",
      "close": "93.38",
      "volume": "313999"
    },
    {
      "date": "2023-07-24",
      "open": "93.53",
      "high": "93.57",
      "low": "91.89",
      "close": "92.60",
      "volume": "190580"
    },
    {
      "date": "2023-07-25",
      "open": "92.08",
      "high": "93.38",
      "low": "91.38",
      "close": "93.35",
      "volume": "207723"
    },
    {
      "date": "2023-07-26",
      "open": "93.21",
      "high": "93.83",
      "low": "91.585",
      "close": "91.75",
      "volume": "197667"
    },
    {
      "date": "2023-07-27",
      "open": "91.00",
      "high": "91.85",
      "low": "89.79",
      "close": "90.39",
      "volume": "443181"
    },
    {
      "date": "2023-07-28",
      "open": "91.90",
      "high": "94.15",
      "low": "90.79",
      "close": "93.05",
      "volume": "490756"
    },
    {
      "date": "2023-07-31",
      "open": "93.11",
      "high": "97.00",
      "low": "92.64",
      "close": "96.87",
      "volume": "577838"
    },
    {
      "date": "2023-08-01",
      "open": "96.00",
      "high": "97.82",
      "low": "93.16",
      "close": "94.70",
      "volume": "292150"
    },
    {
      "date": "2023-08-02",
      "open": "93.98",
      "high": "97.10",
      "low": "93.98",
      "close": "97.00",
      "volume": "371856"
    },
    {
      "date": "2023-08-03",
      "open": "96.92",
      "high": "98.78",
      "low": "96.49",
      "close": "98.50",
      "volume": "345517"
    },
    {
      "date": "2023-08-04",
      "open": "98.60",
      "high": "98.60",
      "low": "96.3701",
      "close": "96.94",
      "volume": "412305"
    },
    {
      "date": "2023-08-07",
      "open": "97.27",
      "high": "97.94",
      "low": "96.54",
      "close": "97.02",
      "volume": "233004"
    },
    {
      "date": "2023-08-08",
      "open": "96.41",
      "high": "97.19",
      "low": "95.985",
      "close": "96.97",
      "volume": "175983"
    },
    {
      "date": "2023-08-09",
      "open": "97.14",
      "high": "97.35",
      "low": "95.91",
      "close": "97.22",
      "volume": "187390"
    },
    {
      "date": "2023-08-10",
      "open": "97.74",
      "high": "98.095",
      "low": "97.275",
      "close": "97.72",
      "volume": "181771"
    },
    {
      "date": "2023-08-11",
      "open": "97.50",
      "high": "98.24",
      "low": "97.22",
      "close": "98.10",
      "volume": "113966"
    },
    {
      "date": "2023-08-14",
      "open": "97.60",
      "high": "98.805",
      "low": "97.4701",
      "close": "98.30",
      "volume": "142597"
    },
    {
      "date": "2023-08-15",
      "open": "98.02",
      "high": "98.505",
      "low": "96.70",
      "close": "97.91",
      "volume": "179124"
    },
    {
      "date": "2023-08-16",
      "open": "97.95",
      "high": "98.77",
      "low": "97.59",
      "close": "98.00",
      "volume": "304403"
    },
    {
      "date": "2023-08-17",
      "open": "97.96",
      "high": "98.50",
      "low": "96.07",
      "close": "96.37",
      "volume": "291014"
    },
    {
      "date": "2023-08-18",
      "open": "96.19",
      "high": "97.515",
      "low": "96.18",
      "close": "96.99",
      "volume": "184316"
    },
    {
      "date": "2023-08-21",
      "open": "96.79",
      "high": "97.33",
      "low": "95.38",
      "close": "96.54",
      "volume": "191768"
    },
    {
      "date": "2023-08-22",
      "open": "96.42",
      "high": "97.60",
      "low": "96.42",
      "close": "97.10",
      "volume": "136136"
    },
    {
      "date": "2023-08-23",
      "open": "97.51",
      "high": "98.195",
      "low": "97.275",
      "close": "97.56",
      "volume": "141868"
    },
    {
      "date": "2023-08-24",
      "open": "97.31",
      "high": "98.32",
      "low": "97.235",
      "close": "97.32",
      "volume": "194117"
    },
    {
      "date": "2023-08-25",
      "open": "97.43",
      "high": "98.16",
      "low": "96.815",
      "close": "98.15",
      "volume": "109213"
    },
    {
      "date": "2023-08-28",
      "open": "98.09",
      "high": "99.27",
      "low": "97.83",
      "close": "98.10",
      "volume": "173775"
    },
    {
      "date": "2023-08-29",
      "open": "97.84",
      "high": "98.30",
      "low": "96.865",
      "close": "98.14",
      "volume": "159990"
    },
    {
      "date": "2023-08-30",
      "open": "97.78",
      "high": "102.21",
      "low": "97.78",
      "close": "101.77",
      "volume": "401709"
    },
    {
      "date": "2023-08-31",
      "open": "101.90",
      "high": "104.04",
      "low": "99.95",
      "close": "100.22",
      "volume": "541484"
    },
    {
      "date": "2023-09-01",
      "open": "100.46",
      "high": "102.00",
      "low": "98.82",
      "close": "99.13",
      "volume": "539544"
    },
    {
      "date": "2023-09-05",
      "open": "99.20",
      "high": "99.56",
      "low": "94.11",
      "close": "95.57",
      "volume": "433023"
    },
    {
      "date": "2023-09-06",
      "open": "95.90",
      "high": "96.585",
      "low": "94.67",
      "close": "95.41",
      "volume": "197528"
    },
    {
      "date": "2023-09-07",
      "open": "95.00",
      "high": "96.54",
      "low": "95.00",
      "close": "96.18",
      "volume": "164786"
    },
    {
      "date": "2023-09-08",
      "open": "96.40",
      "high": "96.40",
      "low": "94.86",
      "close": "96.01",
      "volume": "234329"
    },
    {
      "date": "2023-09-11",
      "open": "96.01",
      "high": "96.10",
      "low": "94.32",
      "close": "94.43",
      "volume": "239542"
    },
    {
      "date": "2023-09-12",
      "open": "94.23",
      "high": "94.89",
      "low": "93.47",
      "close": "93.67",
      "volume": "219234"
    },
    {
      "date": "2023-09-13",
      "open": "93.62",
      "high": "94.075",
      "low": "91.44",
      "close": "93.81",
      "volume": "415197"
    },
    {
      "date": "2023-09-14",
      "open": "94.24",
      "high": "94.95",
      "low": "92.92",
      "close": "93.28",
      "volume": "371495"
    },
    {
      "date": "2023-09-15",
      "open": "93.00",
      "high": "93.95",
      "low": "91.68",
      "close": "92.98",
      "volume": "977293"
    },
    {
      "date": "2023-09-18",
      "open": "92.83",
      "high": "93.95",
      "low": "92.6901",
      "close": "93.81",
      "volume": "192242"
    },
    {
      "date": "2023-09-19",
      "open": "93.91",
      "high": "94.20",
      "low": "92.40",
      "close": "93.08",
      "volume": "164827"
    },
    {
      "date": "2023-09-20",
      "open": "93.20",
      "high": "94.47",
      "low": "93.20",
      "close": "94.21",
      "volume": "133400"
    },
    {
      "date": "2023-09-21",
      "open": "94.03",
      "high": "94.40",
      "low": "93.20",
      "close": "93.45",
      "volume": "206590"
    },
    {
      "date": "2023-09-22",
      "open": "93.21",
      "high": "93.95",
      "low": "92.89",
      "close": "93.60",
      "volume": "176348"
    },
    {
      "date": "2023-09-25",
      "open": "92.92",
      "high": "94.20",
      "low": "92.92",
      "close": "94.11",
      "volume": "158254"
    },
    {
      "date": "2023-09-26",
      "open": "93.82",
      "high": "94.37",
      "low": "92.68",
      "close": "92.74",
      "volume": "206587"
    },
    {
      "date": "2023-09-27",
      "open": "92.78",
      "high": "93.50",
      "low": "91.36",
      "close": "92.59",
      "volume": "182514"
    },
    {
      "date": "2023-09-28",
      "open": "92.81",
      "high": "94.31",
      "low": "92.81",
      "close": "93.97",
      "volume": "280644"
    },
    {
      "date": "2023-09-29",
      "open": "94.11",
      "high": "94.47",
      "low": "92.50",
      "close": "92.93",
      "volume": "416814"
    },
    {
      "date": "2023-10-02",
      "open": "92.50",
      "high": "92.58",
      "low": "90.97",
      "close": "92.04",
      "volume": "285051"
    },
    {
      "date": "2023-10-03",
      "open": "91.26",
      "high": "92.1886",
      "low": "90.53",
      "close": "90.62",
      "volume": "177987"
    },
    {
      "date": "2023-10-04",
      "open": "90.81",
      "high": "91.69",
      "low": "90.00",
      "close": "91.38",
      "volume": "237230"
    },
    {
      "date": "2023-10-05",
      "open": "91.06",
      "high": "92.14",
      "low": "90.82",
      "close": "91.95",
      "volume": "206851"
    },
    {
      "date": "2023-10-06",
      "open": "91.93",
      "high": "93.50",
      "low": "90.7801",
      "close": "93.00",
      "volume": "280256"
    },
    {
      "date": "2023-10-09",
      "open": "92.90",
      "high": "94.63",
      "low": "91.61",
      "close": "94.30",
      "volume": "129852"
    },
    {
      "date": "2023-10-10",
      "open": "94.31",
      "high": "97.00",
      "low": "93.80",
      "close": "96.93",
      "volume": "332560"
    },
    {
      "date": "2023-10-11",
      "open": "97.55",
      "high": "97.74",
      "low": "95.445",
      "close": "96.90",
      "volume": "293807"
    },
    {
      "date": "2023-10-12",
      "open": "97.16",
      "high": "97.49",
      "low": "94.42",
      "close": "94.52",
      "volume": "376065"
    },
    {
      "date": "2023-10-13",
      "open": "95.04",
      "high": "96.21",
      "low": "94.75",
      "close": "95.64",
      "volume": "298427"
    },
    {
      "date": "2023-10-16",
      "open": "95.62",
      "high": "97.50",
      "low": "95.62",
      "close": "96.26",
      "volume": "212034"
    },
    {
      "date": "2023-10-17",
      "open": "96.16",
      "high": "98.90",
      "low": "96.03",
      "close": "97.68",
      "volume": "312305"
    },
    {
      "date": "2023-10-18",
      "open": "97.81",
      "high": "99.55",
      "low": "97.07",
      "close": "97.81",
      "volume": "215058"
    },
    {
      "date": "2023-10-19",
      "open": "97.73",
      "high": "98.06",
      "low": "96.00",
      "close": "96.44",
      "volume": "242053"
    },
    {
      "date": "2023-10-20",
      "open": "96.62",
      "high": "97.52",
      "low": "95.95",
      "close": "96.11",
      "volume": "280197"
    },
    {
      "date": "2023-10-23",
      "open": "95.69",
      "high": "96.44",
      "low": "95.15",
      "close": "95.66",
      "volume": "276887"
    },
    {
      "date": "2023-10-24",
      "open": "95.75",
      "high": "97.48",
      "low": "95.56",
      "close": "96.70",
      "volume": "204006"
    },
    {
      "date": "2023-10-25",
      "open": "96.10",
      "high": "96.96",
      "low": "94.66",
      "close": "95.04",
      "volume": "471177"
    },
    {
      "date": "2023-10-26",
      "open": "94.30",
      "high": "95.80",
      "low": "92.69",
      "close": "95.35",
      "volume": "370124"
    },
    {
      "date": "2023-10-27",
      "open": "95.38",
      "high": "97.40",
      "low": "95.00",
      "close": "97.30",
      "volume": "351803"
    },
    {
      "date": "2023-10-30",
      "open": "98.10",
      "high": "98.61",
      "low": "94.56",
      "close": "95.32",
      "volume": "221931"
    },
    {
      "date": "2023-10-31",
      "open": "95.90",
      "high": "96.86",
      "low": "95.12",
      "close": "96.60",
      "volume": "238544"
    },
    {
      "date": "2023-11-01",
      "open": "96.35",
      "high": "96.709",
      "low": "94.74",
      "close": "96.51",
      "volume": "226500"
    },
    {
      "date": "2023-11-02",
      "open": "97.36",
      "high": "99.00",
      "low": "96.29",
      "close": "98.83",
      "volume": "250471"
    },
    {
      "date": "2023-11-03",
      "open": "100.19",
      "high": "102.12",
      "low": "99.375",
      "close": "102.00",
      "volume": "314910"
    },
    {
      "date": "2023-11-06",
      "open": "101.46",
      "high": "102.33",
      "low": "101.0301",
      "close": "101.76",
      "volume": "321997"
    },
    {
      "date": "2023-11-07",
      "open": "101.77",
      "high": "103.20",
      "low": "101.25",
      "close": "102.99",
      "volume": "234181"
    },
    {
      "date": "2023-11-08",
      "open": "102.96",
      "high": "103.94",
      "low": "102.355",
      "close": "102.71",
      "volume": "207656"
    },
    {
      "date": "2023-11-09",
      "open": "102.96",
      "high": "103.115",
      "low": "101.66",
      "close": "101.71",
      "volume": "225677"
    },
    {
      "date": "2023-11-10",
      "open": "102.28",
      "high": "102.92",
      "low": "101.28",
      "close": "102.82",
      "volume": "172154"
    },
    {
      "date": "2023-11-13",
      "open": "102.87",
      "high": "103.85",
      "low": "102.33",
      "close": "102.73",
      "volume": "154840"
    },
    {
      "date": "2023-11-14",
      "open": "104.09",
      "high": "106.99",
      "low": "104.09",
      "close": "106.57",
      "volume": "315180"
    },
    {
      "date": "2023-11-15",
      "open": "105.78",
      "high": "106.85",
      "low": "104.775",
      "close": "105.17",
      "volume": "322719"
    },
    {
      "date": "2023-11-16",
      "open": "105.37",
      "high": "106.53",
      "low": "104.55",
      "close": "106.19",
      "volume": "258474"
    },
    {
      "date": "2023-11-17",
      "open": "106.88",
      "high": "108.10",
      "low": "106.58",
      "close": "107.39",
      "volume": "298269"
    },
    {
      "date": "2023-11-20",
      "open": "107.16",
      "high": "108.475",
      "low": "106.51",
      "close": "107.90",
      "volume": "257724"
    },
    {
      "date": "2023-11-21",
      "open": "107.81",
      "high": "108.19",
      "low": "107.155",
      "close": "107.95",
      "volume": "134212"
    },
    {
      "date": "2023-11-22",
      "open": "108.20",
      "high": "109.2799",
      "low": "108.00",
      "close": "108.53",
      "volume": "184265"
    },
    {
      "date": "2023-11-24",
      "open": "108.33",
      "high": "109.68",
      "low": "108.33",
      "close": "109.60",
      "volume": "72045"
    },
    {
      "date": "2023-11-27",
      "open": "109.44",
      "high": "109.44",
      "low": "108.31",
      "close": "108.68",
      "volume": "245230"
    },
    {
      "date": "2023-11-28",
      "open": "108.64",
      "high": "108.64",
      "low": "107.18",
      "close": "107.25",
      "volume": "191963"
    },
    {
      "date": "2023-11-29",
      "open": "107.92",
      "high": "107.92",
      "low": "106.455",
      "close": "106.91",
      "volume": "295770"
    },
    {
      "date": "2023-11-30",
      "open": "106.88",
      "high": "107.405",
      "low": "106.61",
      "close": "107.07",
      "volume": "293568"
    },
    {
      "date": "2023-12-01",
      "open": "107.22",
      "high": "108.695",
      "low": "107.07",
      "close": "108.48",
      "volume": "326977"
    },
    {
      "date": "2023-12-04",
      "open": "108.07",
      "high": "109.61",
      "low": "108.07",
      "close": "109.55",
      "volume": "282724"
    },
    {
      "date": "2023-12-05",
      "open": "109.00",
      "high": "109.79",
      "low": "108.13",
      "close": "108.24",
      "volume": "328133"
    },
    {
      "date": "2023-12-06",
      "open": "108.95",
      "high": "109.085",
      "low": "106.725",
      "close": "106.75",
      "volume": "243624"
    },
    {
      "date": "2023-12-07",
      "open": "106.90",
      "high": "106.90",
      "low": "104.1797",
      "close": "106.84",
      "volume": "280084"
    },
    {
      "date": "2023-12-08",
      "open": "107.15",
      "high": "107.83",
      "low": "106.34",
      "close": "106.70",
      "volume": "213476"
    },
    {
      "date": "2023-12-11",
      "open": "106.86",
      "high": "107.745",
      "low": "106.36",
      "close": "107.66",
      "volume": "195904"
    },
    {
      "date": "2023-12-12",
      "open": "108.09",
      "high": "109.79",
      "low": "107.28",
      "close": "109.09",
      "volume": "221908"
    },
    {
      "date": "2023-12-13",
      "open": "109.25",
      "high": "111.98",
      "low": "107.70",
      "close": "111.67",
      "volume": "345332"
    },
    {
      "date": "2023-12-14",
      "open": "112.35",
      "high": "113.25",
      "low": "109.95",
      "close": "111.16",
      "volume": "342729"
    },
    {
      "date": "2023-12-15",
      "open": "111.86",
      "high": "112.36",
      "low": "110.19",
      "close": "111.48",
      "volume": "556275"
    },
    {
      "date": "2023-12-18",
      "open": "112.18",
      "high": "112.5618",
      "low": "111.10",
      "close": "111.76",
      "volume": "236891"
    },
    {
      "date": "2023-12-19",
      "open": "112.51",
      "high": "114.71",
      "low": "112.385",
      "close": "114.05",
      "volume": "376227"
    },
    {
      "date": "2023-12-20",
      "open": "114.13",
      "high": "114.13",
      "low": "110.29",
      "close": "110.38",
      "volume": "460047"
    },
    {
      "date": "2023-12-21",
      "open": "111.16",
      "high": "112.625",
      "low": "110.98",
      "close": "112.37",
      "volume": "160583"
    },
    {
      "date": "2023-12-22",
      "open": "112.67",
      "high": "114.345",
      "low": "112.58",
      "close": "113.30",
      "volume": "189406"
    },
    {
      "date": "2023-12-26",
      "open": "113.78",
      "high": "114.78",
      "low": "112.17",
      "close": "114.19",
      "volume": "148496"
    },
    {
      "date": "2023-12-27",
      "open": "114.09",
      "high": "114.83",
      "low": "113.81",
      "close": "114.27",
      "volume": "181145"
    },
    {
      "date": "2023-12-28",
      "open": "113.81",
      "high": "115.105",
      "low": "113.57",
      "close": "113.72",
      "volume": "187092"
    },
    {
      "date": "2023-12-29",
      "open": "113.75",
      "high": "113.80",
      "low": "111.98",
      "close": "112.21",
      "volume": "247549"
    },
    {
      "date": "2024-01-02",
      "open": "112.00",
      "high": "115.42",
      "low": "111.72",
      "close": "114.65",
      "volume": "327847"
    },
    {
      "date": "2024-01-03",
      "open": "114.66",
      "high": "115.23",
      "low": "112.415",
      "close": "112.78",
      "volume": "293954"
    },
    {
      "date": "2024-01-04",
      "open": "113.31",
      "high": "115.24",
      "low": "112.80",
      "close": "113.84",
      "volume": "329873"
    },
    {
      "date": "2024-01-05",
      "open": "113.80",
      "high": "114.63",
      "low": "113.28",
      "close": "114.01",
      "volume": "221107"
    },
    {
      "date": "2024-01-08",
      "open": "113.57",
      "high": "115.38",
      "low": "113.415",
      "close": "115.29",
      "volume": "193898"
    },
    {
      "date": "2024-01-09",
      "open": "114.53",
      "high": "114.81",
      "low": "113.90",
      "close": "114.27",
      "volume": "149199"
    },
    {
      "date": "2024-01-10",
      "open": "113.95",
      "high": "114.9693",
      "low": "113.41",
      "close": "114.46",
      "volume": "275812"
    },
    {
      "date": "2024-01-11",
      "open": "114.00",
      "high": "116.08",
      "low": "113.775",
      "close": "115.77",
      "volume": "256075"
    },
    {
      "date": "2024-01-12",
      "open": "116.96",
      "high": "117.565",
      "low": "115.56",
      "close": "117.37",
      "volume": "198503"
    },
    {
      "date": "2024-01-16",
      "open": "116.41",
      "high": "116.9508",
      "low": "115.80",
      "close": "116.65",
      "volume": "218422"
    },
    {
      "date": "2024-01-17",
      "open": "115.94",
      "high": "117.41",
      "low": "114.84",
      "close": "114.96",
      "volume": "188430"
    },
    {
      "date": "2024-01-18",
      "open": "115.53",
      "high": "116.00",
      "low": "114.65",
      "close": "116.00",
      "volume": "269119"
    },
    {
      "date": "2024-01-19",
      "open": "116.44",
      "high": "116.925",
      "low": "115.4543",
      "close": "115.96",
      "volume": "223447"
    },
    {
      "date": "2024-01-22",
      "open": "116.72",
      "high": "117.98",
      "low": "116.32",
      "close": "117.47",
      "volume": "303147"
    },
    {
      "date": "2024-01-23",
      "open": "118.39",
      "high": "118.85",
      "low": "116.255",
      "close": "117.03",
      "volume": "164153"
    },
    {
      "date": "2024-01-24",
      "open": "117.67",
      "high": "117.67",
      "low": "115.18",
      "close": "115.18",
      "volume": "153946"
    },
    {
      "date": "2024-01-25",
      "open": "116.49",
      "high": "116.75",
      "low": "113.95",
      "close": "115.34",
      "volume": "208568"
    },
    {
      "date": "2024-01-26",
      "open": "115.93",
      "high": "116.6094",
      "low": "114.84",
      "close": "114.89",
      "volume": "141776"
    },
    {
      "date": "2024-01-29",
      "open": "114.75",
      "high": "116.70",
      "low": "114.38",
      "close": "116.52",
      "volume": "224235"
    },
    {
      "date": "2024-01-30",
      "open": "116.34",
      "high": "116.6416",
      "low": "115.7203",
      "close": "116.21",
      "volume": "183159"
    },
    {
      "date": "2024-01-31",
      "open": "116.58",
      "high": "116.58",
      "low": "113.18",
      "close": "113.22",
      "volume": "395082"
    },
    {
      "date": "2024-02-01",
      "open": "113.22",
      "high": "115.7644",
      "low": "112.285",
      "close": "115.35",
      "volume": "356146"
    },
    {
      "date": "2024-02-02",
      "open": "119.00",
      "high": "122.90",
      "low": "110.71",
      "close": "120.78",
      "volume": "620023"
    },
    {
      "date": "2024-02-05",
      "open": "120.09",
      "high": "121.10",
      "low": "117.59",
      "close": "117.97",
      "volume": "379822"
    },
    {
      "date": "2024-02-06",
      "open": "118.14",
      "high": "118.85",
      "low": "117.04",
      "close": "117.58",
      "volume": "334558"
    },
    {
      "date": "2024-02-07",
      "open": "118.08",
      "high": "120.18",
      "low": "116.67",
      "close": "117.39",
      "volume": "318673"
    },
    {
      "date": "2024-02-08",
      "open": "117.17",
      "high": "118.23",
      "low": "116.465",
      "close": "118.06",
      "volume": "247286"
    },
    {
      "date": "2024-02-09",
      "open": "118.07",
      "high": "119.365",
      "low": "117.11",
      "close": "118.90",
      "volume": "196109"
    },
    {
      "date": "2024-02-12",
      "open": "118.76",
      "high": "120.97",
      "low": "118.20",
      "close": "119.71",
      "volume": "245272"
    },
    {
      "date": "2024-02-13",
      "open": "117.67",
      "high": "120.445",
      "low": "116.88",
      "close": "117.46",
      "volume": "284685"
    },
    {
      "date": "2024-02-14",
      "open": "118.39",
      "high": "120.71",
      "low": "116.64",
      "close": "120.64",
      "volume": "303180"
    },
    {
      "date": "2024-02-15",
      "open": "121.00",
      "high": "121.48",
      "low": "118.69",
      "close": "119.92",
      "volume": "379316"
    },
    {
      "date": "2024-02-16",
      "open": "119.13",
      "high": "123.00",
      "low": "118.70",
      "close": "121.48",
      "volume": "324874"
    },
    {
      "date": "2024-02-20",
      "open": "120.68",
      "high": "122.00",
      "low": "120.0455",
      "close": "121.34",
      "volume": "293414"
    },
    {
      "date": "2024-02-21",
      "open": "120.91",
      "high": "123.00",
      "low": "120.68",
      "close": "122.93",
      "volume": "260738"
    },
    {
      "date": "2024-02-22",
      "open": "122.51",
      "high": "123.71",
      "low": "121.265",
      "close": "123.70",
      "volume": "272473"
    },
    {
      "date": "2024-02-23",
      "open": "123.97",
      "high": "124.75",
      "low": "123.1709",
      "close": "124.25",
      "volume": "276319"
    },
    {
      "date": "2024-02-26",
      "open": "123.94",
      "high": "125.12",
      "low": "123.395",
      "close": "124.20",
      "volume": "175179"
    },
    {
      "date": "2024-02-27",
      "open": "124.50",
      "high": "124.70",
      "low": "123.895",
      "close": "123.93",
      "volume": "163986"
    },
    {
      "date": "2024-02-28",
      "open": "123.12",
      "high": "124.61",
      "low": "122.92",
      "close": "124.52",
      "volume": "210672"
    },
    {
      "date": "2024-02-29",
      "open": "125.64",
      "high": "125.64",
      "low": "124.122",
      "close": "124.92",
      "volume": "299254"
    },
    {
      "date": "2024-03-01",
      "open": "125.00",
      "high": "125.10",
      "low": "120.88",
      "close": "121.90",
      "volume": "326283"
    },
    {
      "date": "2024-03-04",
      "open": "122.23",
      "high": "126.63",
      "low": "122.23",
      "close": "125.99",
      "volume": "306590"
    },
    {
      "date": "2024-03-05",
      "open": "126.18",
      "high": "127.575",
      "low": "125.275",
      "close": "125.65",
      "volume": "273083"
    },
    {
      "date": "2024-03-06",
      "open": "126.33",
      "high": "126.33",
      "low": "124.335",
      "close": "125.59",
      "volume": "191348"
    },
    {
      "date": "2024-03-07",
      "open": "126.57",
      "high": "127.15",
      "low": "124.20",
      "close": "124.31",
      "volume": "230870"
    },
    {
      "date": "2024-03-08",
      "open": "124.85",
      "high": "125.835",
      "low": "123.66",
      "close": "123.70",
      "volume": "186756"
    },
    {
      "date": "2024-03-11",
      "open": "123.64",
      "high": "125.075",
      "low": "122.44",
      "close": "124.75",
      "volume": "287380"
    },
    {
      "date": "2024-03-12",
      "open": "124.36",
      "high": "125.34",
      "low": "123.78",
      "close": "124.63",
      "volume": "146864"
    },
    {
      "date": "2024-03-13",
      "open": "124.43",
      "high": "124.97",
      "low": "122.80",
      "close": "123.40",
      "volume": "209569"
    },
    {
      "date": "2024-03-14",
      "open": "123.12",
      "high": "123.12",
      "low": "121.17",
      "close": "121.98",
      "volume": "246579"
    },
    {
      "date": "2024-03-15",
      "open": "121.49",
      "high": "123.02",
      "low": "121.24",
      "close": "122.69",
      "volume": "703997"
    },
    {
      "date": "2024-03-18",
      "open": "122.27",
      "high": "123.505",
      "low": "122.19",
      "close": "122.19",
      "volume": "203415"
    },
    {
      "date": "2024-03-19",
      "open": "122.88",
      "high": "124.57",
      "low": "122.69",
      "close": "123.72",
      "volume": "216218"
    },
    {
      "date": "2024-03-20",
      "open": "123.80",
      "high": "124.12",
      "low": "122.6735",
      "close": "123.42",
      "volume": "156717"
    },
    {
      "date": "2024-03-21",
      "open": "123.87",
      "high": "124.35",
      "low": "123.04",
      "close": "123.74",
      "volume": "222665"
    },
    {
      "date": "2024-03-22",
      "open": "124.68",
      "high": "124.68",
      "low": "123.23",
      "close": "123.80",
      "volume": "124686"
    },
    {
      "date": "2024-03-25",
      "open": "124.23",
      "high": "125.11",
      "low": "123.01",
      "close": "123.11",
      "volume": "177739"
    },
    {
      "date": "2024-03-26",
      "open": "123.16",
      "high": "124.07",
      "low": "122.315",
      "close": "123.33",
      "volume": "283664"
    },
    {
      "date": "2024-03-27",
      "open": "124.62",
      "high": "126.29",
      "low": "124.29",
      "close": "125.62",
      "volume": "260808"
    },
    {
      "date": "2024-03-28",
      "open": "125.67",
      "high": "126.77",
      "low": "123.98",
      "close": "124.42",
      "volume": "418906"
    },
    {
      "date": "2024-04-01",
      "open": "123.96",
      "high": "124.69",
      "low": "122.90",
      "close": "123.87",
      "volume": "244858"
    },
    {
      "date": "2024-04-02",
      "open": "122.32",
      "high": "122.77",
      "low": "119.97",
      "close": "120.94",
      "volume": "308081"
    },
    {
      "date": "2024-04-03",
      "open": "120.18",
      "high": "121.635",
      "low": "119.8789",
      "close": "121.34",
      "volume": "261372"
    },
    {
      "date": "2024-04-04",
      "open": "122.51",
      "high": "122.88",
      "low": "118.45",
      "close": "118.78",
      "volume": "246479"
    },
    {
      "date": "2024-04-05",
      "open": "118.65",
      "high": "120.50",
      "low": "118.44",
      "close": "119.72",
      "volume": "242423"
    },
    {
      "date": "2024-04-08",
      "open": "120.16",
      "high": "120.16",
      "low": "118.61",
      "close": "119.04",
      "volume": "284617"
    },
    {
      "date": "2024-04-09",
      "open": "119.52",
      "high": "119.78",
      "low": "117.84",
      "close": "119.75",
      "volume": "261283"
    },
    {
      "date": "2024-04-10",
      "open": "117.92",
      "high": "119.425",
      "low": "116.32",
      "close": "117.41",
      "volume": "463617"
    },
    {
      "date": "2024-04-11",
      "open": "117.74",
      "high": "120.62",
      "low": "115.88",
      "close": "120.21",
      "volume": "373232"
    },
    {
      "date": "2024-04-12",
      "open": "120.14",
      "high": "120.77",
      "low": "118.51",
      "close": "119.28",
      "volume": "219862"
    },
    {
      "date": "2024-04-15",
      "open": "118.96",
      "high": "119.54",
      "low": "117.84",
      "close": "118.69",
      "volume": "199871"
    },
    {
      "date": "2024-04-16",
      "open": "118.30",
      "high": "118.305",
      "low": "116.31",
      "close": "117.67",
      "volume": "272667"
    },
    {
      "date": "2024-04-17",
      "open": "118.11",
      "high": "119.3599",
      "low": "117.78",
      "close": "117.82",
      "volume": "207192"
    },
    {
      "date": "2024-04-18",
      "open": "117.82",
      "high": "118.12",
      "low": "115.68",
      "close": "116.48",
      "volume": "265278"
    },
    {
      "date": "2024-04-19",
      "open": "116.46",
      "high": "118.74",
      "low": "116.46",
      "close": "118.26",
      "volume": "266665"
    },
    {
      "date": "2024-04-22",
      "open": "119.13",
      "high": "119.62",
      "low": "116.16",
      "close": "117.23",
      "volume": "350560"
    },
    {
      "date": "2024-04-23",
      "open": "117.26",
      "high": "119.3193",
      "low": "116.2585",
      "close": "118.62",
      "volume": "325734"
    },
    {
      "date": "2024-04-24",
      "open": "118.50",
      "high": "119.46",
      "low": "117.97",
      "close": "118.64",
      "volume": "257364"
    },
    {
      "date": "2024-04-25",
      "open": "118.28",
      "high": "118.67",
      "low": "116.48",
      "close": "117.29",
      "volume": "230160"
    },
    {
      "date": "2024-04-26",
      "open": "116.47",
      "high": "119.0632",
      "low": "115.71",
      "close": "117.25",
      "volume": "159379"
    },
    {
      "date": "2024-04-29",
      "open": "117.94",
      "high": "119.05",
      "low": "117.30",
      "close": "118.69",
      "volume": "223988"
    },
    {
      "date": "2024-04-30",
      "open": "118.39",
      "high": "118.82",
      "low": "116.845",
      "close": "118.36",
      "volume": "395495"
    },
    {
      "date": "2024-05-01",
      "open": "117.77",
      "high": "120.99",
      "low": "116.91",
      "close": "119.45",
      "volume": "431631"
    },
    {
      "date": "2024-05-02",
      "open": "118.48",
      "high": "118.48",
      "low": "113.2736",
      "close": "116.55",
      "volume": "453940"
    },
    {
      "date": "2024-05-03",
      "open": "117.53",
      "high": "117.63",
      "low": "114.875",
      "close": "116.89",
      "volume": "539828"
    },
    {
      "date": "2024-05-06",
      "open": "117.40",
      "high": "118.16",
      "low": "115.38",
      "close": "116.05",
      "volume": "368070"
    },
    {
      "date": "2024-05-07",
      "open": "116.47",
      "high": "119.57",
      "low": "116.47",
      "close": "117.95",
      "volume": "298475"
    },
    {
      "date": "2024-05-08",
      "open": "117.52",
      "high": "118.032",
      "low": "115.86",
      "close": "116.09",
      "volume": "274955"
    },
    {
      "date": "2024-05-09",
      "open": "116.25",
      "high": "118.16",
      "low": "115.7916",
      "close": "117.70",
      "volume": "218825"
    },
    {
      "date": "2024-05-10",
      "open": "117.79",
      "high": "119.12",
      "low": "116.82",
      "close": "118.34",
      "volume": "195838"
    },
    {
      "date": "2024-05-13",
      "open": "118.90",
      "high": "119.43",
      "low": "117.56",
      "close": "117.74",
      "volume": "200474"
    },
    {
      "date": "2024-05-14",
      "open": "118.63",
      "high": "118.99",
      "low": "116.95",
      "close": "118.14",
      "volume": "168853"
    },
    {
      "date": "2024-05-15",
      "open": "118.26",
      "high": "119.67",
      "low": "118.255",
      "close": "119.28",
      "volume": "198339"
    },
    {
      "date": "2024-05-16",
      "open": "119.34",
      "high": "119.76",
      "low": "118.23",
      "close": "119.19",
      "volume": "184738"
    },
    {
      "date": "2024-05-17",
      "open": "119.48",
      "high": "119.85",
      "low": "118.60",
      "close": "119.79",
      "volume": "133304"
    },
    {
      "date": "2024-05-20",
      "open": "119.79",
      "high": "120.1166",
      "low": "119.00",
      "close": "119.56",
      "volume": "171735"
    },
    {
      "date": "2024-05-21",
      "open": "119.76",
      "high": "119.88",
      "low": "118.99",
      "close": "119.39",
      "volume": "197596"
    },
    {
      "date": "2024-05-22",
      "open": "119.26",
      "high": "119.69",
      "low": "118.56",
      "close": "119.13",
      "volume": "211151"
    },
    {
      "date": "2024-05-23",
      "open": "119.09",
      "high": "119.09",
      "low": "117.925",
      "close": "118.50",
      "volume": "188398"
    },
    {
      "date": "2024-05-24",
      "open": "119.00",
      "high": "120.26",
      "low": "118.28",
      "close": "120.16",
      "volume": "157823"
    },
    {
      "date": "2024-05-28",
      "open": "119.74",
      "high": "120.64",
      "low": "117.38",
      "close": "118.93",
      "volume": "246814"
    },
    {
      "date": "2024-05-29",
      "open": "117.97",
      "high": "117.97",
      "low": "116.23",
      "close": "116.75",
      "volume": "248283"
    },
    {
      "date": "2024-05-30",
      "open": "116.95",
      "high": "119.255",
      "low": "116.95",
      "close": "118.49",
      "volume": "211921"
    },
    {
      "date": "2024-05-31",
      "open": "118.63",
      "high": "121.42",
      "low": "117.69",
      "close": "121.24",
      "volume": "444575"
    },
    {
      "date": "2024-06-03",
      "open": "121.90",
      "high": "121.90",
      "low": "119.32",
      "close": "119.77",
      "volume": "252426"
    },
    {
      "date": "2024-06-04",
      "open": "119.44",
      "high": "122.00",
      "low": "118.1401",
      "close": "121.41",
      "volume": "237932"
    },
    {
      "date": "2024-06-05",
      "open": "122.24",
      "high": "122.545",
      "low": "119.96",
      "close": "120.42",
      "volume": "326680"
    },
    {
      "date": "2024-06-06",
      "open": "119.08",
      "high": "119.79",
      "low": "118.16",
      "close": "118.82",
      "volume": "227976"
    },
    {
      "date": "2024-06-07",
      "open": "118.60",
      "high": "119.415",
      "low": "118.21",
      "close": "119.03",
      "volume": "174727"
    },
    {
      "date": "2024-06-10",
      "open": "118.13",
      "high": "119.62",
      "low": "117.4111",
      "close": "119.41",
      "volume": "254244"
    },
    {
      "date": "2024-06-11",
      "open": "118.99",
      "high": "120.19",
      "low": "117.74",
      "close": "119.12",
      "volume": "231479"
    },
    {
      "date": "2024-06-12",
      "open": "120.42",
      "high": "122.615",
      "low": "120.35",
      "close": "120.48",
      "volume": "256373"
    },
    {
      "date": "2024-06-13",
      "open": "120.00",
      "high": "120.00",
      "low": "118.14",
      "close": "119.61",
      "volume": "169620"
    },
    {
      "date": "2024-06-14",
      "open": "118.95",
      "high": "119.38",
      "low": "117.91",
      "close": "118.96",
      "volume": "201664"
    },
    {
      "date": "2024-06-17",
      "open": "118.56",
      "high": "122.31",
      "low": "118.56",
      "close": "122.15",
      "volume": "404093"
    },
    {
      "date": "2024-06-18",
      "open": "122.22",
      "high": "122.89",
      "low": "120.251",
      "close": "121.20",
      "volume": "279360"
    },
    {
      "date": "2024-06-20",
      "open": "120.41",
      "high": "121.86",
      "low": "119.68",
      "close": "119.88",
      "volume": "182536"
    },
    {
      "date": "2024-06-21",
      "open": "120.08",
      "high": "121.05",
      "low": "119.12",
      "close": "121.04",
      "volume": "593849"
    },
    {
      "date": "2024-06-24",
      "open": "121.47",
      "high": "122.59",
      "low": "121.10",
      "close": "121.37",
      "volume": "211208"
    },
    {
      "date": "2024-06-25",
      "open": "121.62",
      "high": "122.36",
      "low": "120.9601",
      "close": "121.18",
      "volume": "231660"
    },
    {
      "date": "2024-06-26",
      "open": "120.45",
      "high": "121.08",
      "low": "119.50",
      "close": "120.66",
      "volume": "214374"
    },
    {
      "date": "2024-06-27",
      "open": "120.96",
      "high": "121.32",
      "low": "119.895",
      "close": "120.84",
      "volume": "228011"
    },
    {
      "date": "2024-06-28",
      "open": "122.00",
      "high": "123.82",
      "low": "120.77",
      "close": "123.69",
      "volume": "1207961"
    },
    {
      "date": "2024-07-01",
      "open": "123.36",
      "high": "125.52",
      "low": "123.01",
      "close": "124.14",
      "volume": "451547"
    },
    {
      "date": "2024-07-02",
      "open": "123.98",
      "high": "126.265",
      "low": "123.62",
      "close": "125.93",
      "volume": "489000"
    },
    {
      "date": "2024-07-03",
      "open": "126.52",
      "high": "128.22",
      "low": "125.44",
      "close": "126.41",
      "volume": "315864"
    },
    {
      "date": "2024-07-05",
      "open": "126.00",
      "high": "127.45",
      "low": "125.50",
      "close": "126.60",
      "volume": "345716"
    },
    {
      "date": "2024-07-08",
      "open": "126.58",
      "high": "128.00",
      "low": "124.975",
      "close": "125.02",
      "volume": "359348"
    },
    {
      "date": "2024-07-09",
      "open": "125.00",
      "high": "126.665",
      "low": "124.56",
      "close": "126.44",
      "volume": "489068"
    },
    {
      "date": "2024-07-10",
      "open": "126.84",
      "high": "130.41",
      "low": "126.36",
      "close": "130.31",
      "volume": "856294"
    },
    {
      "date": "2024-07-11",
      "open": "131.65",
      "high": "134.59",
      "low": "131.4912",
      "close": "133.11",
      "volume": "673253"
    },
    {
      "date": "2024-07-12",
      "open": "134.08",
      "high": "135.79",
      "low": "133.95",
      "close": "134.33",
      "volume": "461597"
    },
    {
      "date": "2024-07-15",
      "open": "135.18",
      "high": "137.75",
      "low": "134.545",
      "close": "135.18",
      "volume": "432970"
    },
    {
      "date": "2024-07-16",
      "open": "136.16",
      "high": "140.395",
      "low": "135.9591",
      "close": "139.86",
      "volume": "514038"
    },
    {
      "date": "2024-07-17",
      "open": "139.56",
      "high": "142.0125",
      "low": "138.01",
      "close": "138.52",
      "volume": "589032"
    },
    {
      "date": "2024-07-18",
      "open": "138.00",
      "high": "141.39",
      "low": "136.495",
      "close": "136.65",
      "volume": "413834"
    },
    {
      "date": "2024-07-19",
      "open": "137.28",
      "high": "139.3653",
      "low": "135.41",
      "close": "135.47",
      "volume": "248345"
    },
    {
      "date": "2024-07-22",
      "open": "135.56",
      "high": "136.1199",
      "low": "134.22",
      "close": "135.91",
      "volume": "285501"
    },
    {
      "date": "2024-07-23",
      "open": "136.05",
      "high": "138.95",
      "low": "134.8837",
      "close": "135.93",
      "volume": "310172"
    },
    {
      "date": "2024-07-24",
      "open": "136.04",
      "high": "140.65",
      "low": "135.8801",
      "close": "136.60",
      "volume": "457749"
    },
    {
      "date": "2024-07-25",
      "open": "137.70",
      "high": "140.61",
      "low": "135.83",
      "close": "136.17",
      "volume": "610267"
    },
    {
      "date": "2024-07-26",
      "open": "140.20",
      "high": "143.86",
      "low": "135.5801",
      "close": "142.80",
      "volume": "531656"
    },
    {
      "date": "2024-07-29",
      "open": "144.07",
      "high": "146.5794",
      "low": "142.0901",
      "close": "146.01",
      "volume": "510429"
    },
    {
      "date": "2024-07-30",
      "open": "146.43",
      "high": "147.93",
      "low": "144.0358",
      "close": "145.43",
      "volume": "381518"
    },
    {
      "date": "2024-07-31",
      "open": "145.00",
      "high": "145.00",
      "low": "140.50",
      "close": "140.75",
      "volume": "489590"
    },
    {
      "date": "2024-08-01",
      "open": "141.04",
      "high": "142.13",
      "low": "138.44",
      "close": "139.54",
      "volume": "508380"
    },
    {
      "date": "2024-08-02",
      "open": "136.042",
      "high": "140.81",
      "low": "136.042",
      "close": "139.60",
      "volume": "356584"
    },
    {
      "date": "2024-08-05",
      "open": "133.65",
      "high": "137.49",
      "low": "133.58",
      "close": "137.20",
      "volume": "451109"
    },
    {
      "date": "2024-08-06",
      "open": "137.20",
      "high": "142.24",
      "low": "136.91",
      "close": "141.06",
      "volume": "425444"
    },
    {
      "date": "2024-08-07",
      "open": "142.25",
      "high": "142.865",
      "low": "137.72",
      "close": "138.01",
      "volume": "262728"
    },
    {
      "date": "2024-08-08",
      "open": "139.02",
      "high": "140.82",
      "low": "138.11",
      "close": "140.81",
      "volume": "208485"
    },
    {
      "date": "2024-08-09",
      "open": "140.97",
      "high": "142.045",
      "low": "140.15",
      "close": "141.25",
      "volume": "242543"
    },
    {
      "date": "2024-08-12",
      "open": "141.05",
      "high": "141.05",
      "low": "139.185",
      "close": "140.03",
      "volume": "176446"
    },
    {
      "date": "2024-08-13",
      "open": "141.02",
      "high": "142.34",
      "low": "140.93",
      "close": "142.06",
      "volume": "158379"
    },
    {
      "date": "2024-08-14",
      "open": "142.25",
      "high": "142.27",
      "low": "140.04",
      "close": "140.18",
      "volume": "281834"
    },
    {
      "date": "2024-08-15",
      "open": "141.71",
      "high": "142.52",
      "low": "140.94",
      "close": "141.37",
      "volume": "312093"
    },
    {
      "date": "2024-08-16",
      "open": "141.42",
      "high": "142.36",
      "low": "140.995",
      "close": "141.25",
      "volume": "160690"
    },
    {
      "date": "2024-08-19",
      "open": "141.00",
      "high": "141.95",
      "low": "140.39",
      "close": "141.92",
      "volume": "154913"
    },
    {
      "date": "2024-08-20",
      "open": "141.89",
      "high": "143.82",
      "low": "141.01",
      "close": "143.72",
      "volume": "200469"
    },
    {
      "date": "2024-08-21",
      "open": "143.72",
      "high": "144.97",
      "low": "142.275",
      "close": "144.75",
      "volume": "203987"
    },
    {
      "date": "2024-08-22",
      "open": "145.00",
      "high": "146.76",
      "low": "143.86",
      "close": "146.37",
      "volume": "306329"
    },
    {
      "date": "2024-08-23",
      "open": "146.95",
      "high": "148.17",
      "low": "145.83",
      "close": "148.07",
      "volume": "261082"
    },
    {
      "date": "2024-08-26",
      "open": "148.07",
      "high": "148.835",
      "low": "146.77",
      "close": "147.03",
      "volume": "190239"
    },
    {
      "date": "2024-08-27",
      "open": "146.20",
      "high": "148.42",
      "low": "145.19",
      "close": "148.16",
      "volume": "268913"
    },
    {
      "date": "2024-08-28",
      "open": "148.43",
      "high": "149.65",
      "low": "146.08",
      "close": "148.66",
      "volume": "312215"
    },
    {
      "date": "2024-08-29",
      "open": "149.60",
      "high": "150.81",
      "low": "148.75",
      "close": "150.09",
      "volume": "359414"
    },
    {
      "date": "2024-08-30",
      "open": "150.20",
      "high": "151.74",
      "low": "146.66",
      "close": "151.36",
      "volume": "283290"
    },
    {
      "date": "2024-09-03",
      "open": "151.00",
      "high": "151.56",
      "low": "147.82",
      "close": "148.11",
      "volume": "457257"
    },
    {
      "date": "2024-09-04",
      "open": "147.92",
      "high": "150.26",
      "low": "147.76",
      "close": "149.83",
      "volume": "283983"
    },
    {
      "date": "2024-09-05",
      "open": "149.85",
      "high": "152.63",
      "low": "149.56",
      "close": "151.67",
      "volume": "369271"
    },
    {
      "date": "2024-09-06",
      "open": "151.65",
      "high": "152.07",
      "low": "148.25",
      "close": "149.05",
      "volume": "1018248"
    },
    {
      "date": "2024-09-09",
      "open": "149.48",
      "high": "151.78",
      "low": "149.19",
      "close": "151.59",
      "volume": "492530"
    },
    {
      "date": "2024-09-10",
      "open": "151.57",
      "high": "152.33",
      "low": "149.94",
      "close": "151.66",
      "volume": "663797"
    },
    {
      "date": "2024-09-11",
      "open": "151.01",
      "high": "151.30",
      "low": "147.99",
      "close": "150.55",
      "volume": "272461"
    },
    {
      "date": "2024-09-12",
      "open": "151.34",
      "high": "152.65",
      "low": "149.75",
      "close": "151.91",
      "volume": "207133"
    },
    {
      "date": "2024-09-13",
      "open": "152.45",
      "high": "153.64",
      "low": "150.925",
      "close": "152.73",
      "volume": "351188"
    },
    {
      "date": "2024-09-16",
      "open": "153.81",
      "high": "154.44",
      "low": "152.91",
      "close": "153.67",
      "volume": "184632"
    },
    {
      "date": "2024-09-17",
      "open": "154.30",
      "high": "154.93",
      "low": "152.01",
      "close": "152.03",
      "volume": "412176"
    },
    {
      "date": "2024-09-18",
      "open": "151.77",
      "high": "154.12",
      "low": "150.35",
      "close": "151.00",
      "volume": "266610"
    },
    {
      "date": "2024-09-19",
      "open": "152.70",
      "high": "152.76",
      "low": "149.90",
      "close": "152.24",
      "volume": "392269"
    },
    {
      "date": "2024-09-20",
      "open": "152.71",
      "high": "153.12",
      "low": "150.08",
      "close": "150.86",
      "volume": "864994"
    },
    {
      "date": "2024-09-23",
      "open": "151.79",
      "high": "152.50",
      "low": "150.955",
      "close": "151.73",
      "volume": "179458"
    },
    {
      "date": "2024-09-24",
      "open": "151.23",
      "high": "152.495",
      "low": "150.39",
      "close": "152.24",
      "volume": "187930"
    },
    {
      "date": "2024-09-25",
      "open": "152.55",
      "high": "152.55",
      "low": "150.46",
      "close": "150.60",
      "volume": "174067"
    },
    {
      "date": "2024-09-26",
      "open": "151.31",
      "high": "151.31",
      "low": "147.04",
      "close": "147.43",
      "volume": "425854"
    },
    {
      "date": "2024-09-27",
      "open": "143.77",
      "high": "145.63",
      "low": "140.7196",
      "close": "144.11",
      "volume": "1439286"
    },
    {
      "date": "2024-09-30",
      "open": "143.58",
      "high": "145.615",
      "low": "137.44",
      "close": "143.82",
      "volume": "11223240"
    },
    {
      "date": "2024-10-01",
      "open": "144.19",
      "high": "146.51",
      "low": "143.15",
      "close": "145.18",
      "volume": "814012"
    },
    {
      "date": "2024-10-02",
      "open": "144.40",
      "high": "146.31",
      "low": "143.8201",
      "close": "145.34",
      "volume": "355116"
    },
    {
      "date": "2024-10-03",
      "open": "145.46",
      "high": "146.58",
      "low": "143.88",
      "close": "145.90",
      "volume": "363835"
    },
    {
      "date": "2024-10-04",
      "open": "146.53",
      "high": "146.98",
      "low": "144.10",
      "close": "144.26",
      "volume": "306393"
    },
    {
      "date": "2024-10-07",
      "open": "143.59",
      "high": "144.2629",
      "low": "142.6101",
      "close": "143.47",
      "volume": "290682"
    },
    {
      "date": "2024-10-08",
      "open": "144.36",
      "high": "145.74",
      "low": "143.66",
      "close": "145.28",
      "volume": "232446"
    },
    {
      "date": "2024-10-09",
      "open": "145.16",
      "high": "146.51",
      "low": "145.10",
      "close": "146.29",
      "volume": "277402"
    },
    {
      "date": "2024-10-10",
      "open": "145.04",
      "high": "145.76",
      "low": "144.27",
      "close": "145.57",
      "volume": "308829"
    },
    {
      "date": "2024-10-11",
      "open": "145.76",
      "high": "148.1952",
      "low": "145.76",
      "close": "147.24",
      "volume": "230792"
    },
    {
      "date": "2024-10-14",
      "open": "147.24",
      "high": "148.08",
      "low": "145.7212",
      "close": "147.83",
      "volume": "310575"
    },
    {
      "date": "2024-10-15",
      "open": "147.71",
      "high": "150.58",
      "low": "147.08",
      "close": "149.12",
      "volume": "271909"
    },
    {
      "date": "2024-10-16",
      "open": "149.85",
      "high": "152.29",
      "low": "149.85",
      "close": "150.82",
      "volume": "246012"
    },
    {
      "date": "2024-10-17",
      "open": "150.36",
      "high": "150.91",
      "low": "148.90",
      "close": "149.04",
      "volume": "194260"
    },
    {
      "date": "2024-10-18",
      "open": "149.03",
      "high": "149.515",
      "low": "147.83",
      "close": "148.43",
      "volume": "259566"
    },
    {
      "date": "2024-10-21",
      "open": "148.98",
      "high": "149.84",
      "low": "147.22",
      "close": "147.72",
      "volume": "304677"
    },
    {
      "date": "2024-10-22",
      "open": "147.16",
      "high": "149.395",
      "low": "146.94",
      "close": "148.79",
      "volume": "382825"
    },
    {
      "date": "2024-10-23",
      "open": "147.88",
      "high": "150.16",
      "low": "147.74",
      "close": "149.98",
      "volume": "287565"
    },
    {
      "date": "2024-10-24",
      "open": "150.16",
      "high": "150.36",
      "low": "147.82",
      "close": "148.85",
      "volume": "758847"
    },
    {
      "date": "2024-10-25",
      "open": "150.00",
      "high": "155.68",
      "low": "150.00",
      "close": "152.82",
      "volume": "500733"
    },
    {
      "date": "2024-10-28",
      "open": "154.08",
      "high": "156.0661",
      "low": "151.58",
      "close": "151.87",
      "volume": "384483"
    },
    {
      "date": "2024-10-29",
      "open": "152.07",
      "high": "157.135",
      "low": "151.77",
      "close": "156.91",
      "volume": "495971"
    },
    {
      "date": "2024-10-30",
      "open": "158.10",
      "high": "158.22",
      "low": "155.43",
      "close": "156.01",
      "volume": "330006"
    },
    {
      "date": "2024-10-31",
      "open": "155.30",
      "high": "157.93",
      "low": "154.58",
      "close": "154.99",
      "volume": "425069"
    },
    {
      "date": "2024-11-01",
      "open": "155.31",
      "high": "156.24",
      "low": "153.73",
      "close": "154.33",
      "volume": "302765"
    },
    {
      "date": "2024-11-04",
      "open": "155.00",
      "high": "156.50",
      "low": "150.66",
      "close": "153.39",
      "volume": "611409"
    },
    {
      "date": "2024-11-05",
      "open": "152.79",
      "high": "154.93",
      "low": "152.08",
      "close": "153.37",
      "volume": "341049"
    },
    {
      "date": "2024-11-06",
      "open": "156.99",
      "high": "158.45",
      "low": "141.91",
      "close": "143.00",
      "volume": "1954369"
    },
    {
      "date": "2024-11-07",
      "open": "143.49",
      "high": "149.19",
      "low": "141.78",
      "close": "148.56",
      "volume": "712244"
    },
    {
      "date": "2024-11-08",
      "open": "148.83",
      "high": "150.48",
      "low": "147.79",
      "close": "148.15",
      "volume": "431298"
    },
    {
      "date": "2024-11-11",
      "open": "148.55",
      "high": "151.86",
      "low": "148.55",
      "close": "151.59",
      "volume": "369192"
    },
    {
      "date": "2024-11-12",
      "open": "151.28",
      "high": "152.37",
      "low": "148.63",
      "close": "149.11",
      "volume": "295451"
    },
    {
      "date": "2024-11-13",
      "open": "150.27",
      "high": "151.37",
      "low": "148.64",
      "close": "148.79",
      "volume": "371776"
    },
    {
      "date": "2024-11-14",
      "open": "148.80",
      "high": "149.58",
      "low": "145.35",
      "close": "145.68",
      "volume": "303206"
    },
    {
      "date": "2024-11-15",
      "open": "146.15",
      "high": "146.15",
      "low": "143.11",
      "close": "143.49",
      "volume": "370653"
    },
    {
      "date": "2024-11-18",
      "open": "143.59",
      "high": "145.34",
      "low": "143.46",
      "close": "144.32",
      "volume": "266413"
    },
    {
      "date": "2024-11-19",
      "open": "143.54",
      "high": "144.84",
      "low": "142.48",
      "close": "144.56",
      "volume": "310463"
    },
    {
      "date": "2024-11-20",
      "open": "143.94",
      "high": "145.355",
      "low": "141.50",
      "close": "144.66",
      "volume": "349194"
    },
    {
      "date": "2024-11-21",
      "open": "145.00",
      "high": "147.61",
      "low": "143.15",
      "close": "147.35",
      "volume": "278170"
    },
    {
      "date": "2024-11-22",
      "open": "147.35",
      "high": "147.64",
      "low": "145.41",
      "close": "146.36",
      "volume": "334907"
    },
    {
      "date": "2024-11-25",
      "open": "146.77",
      "high": "147.80",
      "low": "145.04",
      "close": "145.20",
      "volume": "355986"
    },
    {
      "date": "2024-11-26",
      "open": "145.05",
      "high": "146.98",
      "low": "144.255",
      "close": "146.34",
      "volume": "302162"
    },
    {
      "date": "2024-11-27",
      "open": "146.20",
      "high": "146.83",
      "low": "145.17",
      "close": "145.98",
      "volume": "311691"
    },
    {
      "date": "2024-11-29",
      "open": "145.91",
      "high": "146.9775",
      "low": "145.22",
      "close": "146.21",
      "volume": "176521"
    },
    {
      "date": "2024-12-02",
      "open": "145.92",
      "high": "146.275",
      "low": "144.36",
      "close": "145.15",
      "volume": "248414"
    },
    {
      "date": "2024-12-03",
      "open": "144.76",
      "high": "146.19",
      "low": "143.82",
      "close": "144.45",
      "volume": "399125"
    },
    {
      "date": "2024-12-04",
      "open": "144.24",
      "high": "146.10",
      "low": "143.38",
      "close": "145.62",
      "volume": "273360"
    },
    {
      "date": "2024-12-05",
      "open": "145.05",
      "high": "145.275",
      "low": "142.66",
      "close": "143.53",
      "volume": "237025"
    },
    {
      "date": "2024-12-06",
      "open": "143.83",
      "high": "145.049",
      "low": "143.075",
      "close": "144.23",
      "volume": "268422"
    },
    {
      "date": "2024-12-09",
      "open": "144.25",
      "high": "144.44",
      "low": "142.02",
      "close": "142.14",
      "volume": "229225"
    },
    {
      "date": "2024-12-10",
      "open": "142.57",
      "high": "144.615",
      "low": "141.66",
      "close": "143.31",
      "volume": "287968"
    },
    {
      "date": "2024-12-11",
      "open": "143.68",
      "high": "144.01",
      "low": "141.61",
      "close": "142.89",
      "volume": "257336"
    },
    {
      "date": "2024-12-12",
      "open": "142.94",
      "high": "143.0695",
      "low": "140.615",
      "close": "141.28",
      "volume": "297347"
    },
    {
      "date": "2024-12-13",
      "open": "141.25",
      "high": "143.32",
      "low": "140.355",
      "close": "142.42",
      "volume": "300824"
    },
    {
      "date": "2024-12-16",
      "open": "141.91",
      "high": "143.47",
      "low": "141.625",
      "close": "142.36",
      "volume": "192183"
    },
    {
      "date": "2024-12-17",
      "open": "141.51",
      "high": "142.37",
      "low": "139.05",
      "close": "140.00",
      "volume": "314359"
    },
    {
      "date": "2024-12-18",
      "open": "139.92",
      "high": "140.2099",
      "low": "135.90",
      "close": "136.41",
      "volume": "358414"
    },
    {
      "date": "2024-12-19",
      "open": "136.51",
      "high": "137.52",
      "low": "135.03",
      "close": "135.12",
      "volume": "310598"
    },
    {
      "date": "2024-12-20",
      "open": "134.01",
      "high": "136.44",
      "low": "133.0945",
      "close": "134.59",
      "volume": "1012762"
    },
    {
      "date": "2024-12-23",
      "open": "134.50",
      "high": "134.73",
      "low": "132.47",
      "close": "133.85",
      "volume": "275386"
    },
    {
      "date": "2024-12-24",
      "open": "133.66",
      "high": "134.76",
      "low": "133.27",
      "close": "134.72",
      "volume": "107863"
    },
    {
      "date": "2024-12-26",
      "open": "134.57",
      "high": "135.79",
      "low": "134.04",
      "close": "135.30",
      "volume": "181768"
    },
    {
      "date": "2024-12-27",
      "open": "134.31",
      "high": "135.47",
      "low": "133.0564",
      "close": "133.98",
      "volume": "220378"
    },
    {
      "date": "2024-12-30",
      "open": "134.02",
      "high": "134.02",
      "low": "132.0901",
      "close": "132.78",
      "volume": "348026"
    },
    {
      "date": "2024-12-31",
      "open": "133.41",
      "high": "133.96",
      "low": "132.26",
      "close": "132.86",
      "volume": "380310"
    },
    {
      "date": "2025-01-02",
      "open": "133.43",
      "high": "134.78",
      "low": "132.225",
      "close": "132.87",
      "volume": "396135"
    },
    {
      "date": "2025-01-03",
      "open": "133.20",
      "high": "133.81",
      "low": "131.48",
      "close": "132.50",
      "volume": "413605"
    },
    {
      "date": "2025-01-06",
      "open": "132.22",
      "high": "132.22",
      "low": "129.45",
      "close": "130.06",
      "volume": "619767"
    },
    {
      "date": "2025-01-07",
      "open": "130.42",
      "high": "131.89",
      "low": "128.625",
      "close": "130.84",
      "volume": "475672"
    },
    {
      "date": "2025-01-08",
      "open": "130.56",
      "high": "133.415",
      "low": "129.23",
      "close": "133.18",
      "volume": "334011"
    },
    {
      "date": "2025-01-10",
      "open": "131.68",
      "high": "132.595",
      "low": "130.31",
      "close": "130.95",
      "volume": "360735"
    },
    {
      "date": "2025-01-13",
      "open": "130.25",
      "high": "132.56",
      "low": "130.00",
      "close": "132.34",
      "volume": "290736"
    },
    {
      "date": "2025-01-14",
      "open": "132.31",
      "high": "133.685",
      "low": "131.20",
      "close": "133.50",
      "volume": "257464"
    },
    {
      "date": "2025-01-15",
      "open": "135.74",
      "high": "135.79",
      "low": "133.67",
      "close": "134.58",
      "volume": "266036"
    },
    {
      "date": "2025-01-16",
      "open": "134.36",
      "high": "137.30",
      "low": "133.80",
      "close": "136.33",
      "volume": "392313"
    },
    {
      "date": "2025-01-17",
      "open": "137.10",
      "high": "139.145",
      "low": "135.0501",
      "close": "136.79",
      "volume": "543740"
    },
    {
      "date": "2025-01-21",
      "open": "137.68",
      "high": "139.45",
      "low": "137.05",
      "close": "139.33",
      "volume": "332169"
    },
    {
      "date": "2025-01-22",
      "open": "140.63",
      "high": "140.73",
      "low": "136.6945",
      "close": "136.81",
      "volume": "320409"
    },
    {
      "date": "2025-01-23",
      "open": "136.41",
      "high": "137.82",
      "low": "135.145",
      "close": "137.59",
      "volume": "282200"
    },
    {
      "date": "2025-01-24",
      "open": "136.68",
      "high": "138.67",
      "low": "136.5103",
      "close": "138.65",
      "volume": "235745"
    },
    {
      "date": "2025-01-27",
      "open": "139.00",
      "high": "142.92",
      "low": "138.45",
      "close": "140.78",
      "volume": "374492"
    },
    {
      "date": "2025-01-28",
      "open": "140.25",
      "high": "141.93",
      "low": "139.67",
      "close": "140.37",
      "volume": "298313"
    },
    {
      "date": "2025-01-29",
      "open": "139.71",
      "high": "142.00",
      "low": "139.71",
      "close": "140.58",
      "volume": "399479"
    },
    {
      "date": "2025-01-30",
      "open": "141.61",
      "high": "143.77",
      "low": "141.61",
      "close": "142.80",
      "volume": "440340"
    },
    {
      "date": "2025-01-31",
      "open": "142.09",
      "high": "143.23",
      "low": "139.25",
      "close": "139.66",
      "volume": "982880"
    },
    {
      "date": "2025-02-03",
      "open": "138.48",
      "high": "143.04",
      "low": "138.48",
      "close": "142.42",
      "volume": "482127"
    },
    {
      "date": "2025-02-04",
      "open": "141.42",
      "high": "145.61",
      "low": "141.42",
      "close": "145.37",
      "volume": "437447"
    },
    {
      "date": "2025-02-05",
      "open": "145.56",
      "high": "149.31",
      "low": "145.03",
      "close": "148.86",
      "volume": "852586"
    },
    {
      "date": "2025-02-06",
      "open": "143.50",
      "high": "144.93",
      "low": "134.66",
      "close": "135.91",
      "volume": "1098962"
    },
    {
      "date": "2025-02-07",
      "open": "136.96",
      "high": "136.96",
      "low": "130.79",
      "close": "131.00",
      "volume": "774208"
    },
    {
      "date": "2025-02-10",
      "open": "130.71",
      "high": "131.6009",
      "low": "127.85",
      "close": "129.23",
      "volume": "572689"
    },
    {
      "date": "2025-02-11",
      "open": "129.45",
      "high": "129.59",
      "low": "127.79",
      "close": "129.08",
      "volume": "402826"
    },
    {
      "date": "2025-02-12",
      "open": "127.76",
      "high": "128.535",
      "low": "125.58",
      "close": "126.12",
      "volume": "350281"
    },
    {
      "date": "2025-02-13",
      "open": "126.55",
      "high": "129.64",
      "low": "126.22",
      "close": "129.57",
      "volume": "407304"
    },
    {
      "date": "2025-02-14",
      "open": "130.93",
      "high": "131.30",
      "low": "127.635",
      "close": "128.01",
      "volume": "416172"
    },
    {
      "date": "2025-02-18",
      "open": "127.53",
      "high": "129.20",
      "low": "127.255",
      "close": "128.07",
      "volume": "274843"
    },
    {
      "date": "2025-02-19",
      "open": "127.24",
      "high": "128.31",
      "low": "126.02",
      "close": "127.12",
      "volume": "277817"
    },
    {
      "date": "2025-02-20",
      "open": "126.37",
      "high": "128.68",
      "low": "125.945",
      "close": "127.47",
      "volume": "406554"
    },
    {
      "date": "2025-02-21",
      "open": "128.11",
      "high": "128.11",
      "low": "125.97",
      "close": "126.34",
      "volume": "342975"
    },
    {
      "date": "2025-02-24",
      "open": "126.26",
      "high": "129.375",
      "low": "126.00",
      "close": "129.09",
      "volume": "307284"
    },
    {
      "date": "2025-02-25",
      "open": "129.28",
      "high": "136.34",
      "low": "129.07",
      "close": "135.90",
      "volume": "568763"
    },
    {
      "date": "2025-02-26",
      "open": "133.66",
      "high": "134.28",
      "low": "131.29",
      "close": "132.87",
      "volume": "531414"
    },
    {
      "date": "2025-02-27",
      "open": "132.11",
      "high": "134.74",
      "low": "131.97",
      "close": "132.66",
      "volume": "455078"
    },
    {
      "date": "2025-02-28",
      "open": "132.03",
      "high": "132.50",
      "low": "125.14",
      "close": "129.15",
      "volume": "750468"
    },
    {
      "date": "2025-03-03",
      "open": "129.15",
      "high": "130.98",
      "low": "128.287",
      "close": "129.87",
      "volume": "568283"
    },
    {
      "date": "2025-03-04",
      "open": "128.30",
      "high": "130.65",
      "low": "128.30",
      "close": "129.52",
      "volume": "358354"
    },
    {
      "date": "2025-03-05",
      "open": "128.87",
      "high": "131.60",
      "low": "128.87",
      "close": "131.50",
      "volume": "415651"
    },
    {
      "date": "2025-03-06",
      "open": "130.39",
      "high": "131.38",
      "low": "128.82",
      "close": "128.96",
      "volume": "320630"
    },
    {
      "date": "2025-03-07",
      "open": "128.41",
      "high": "130.775",
      "low": "128.20",
      "close": "130.33",
      "volume": "314590"
    },
    {
      "date": "2025-03-10",
      "open": "130.33",
      "high": "133.64",
      "low": "129.90",
      "close": "130.30",
      "volume": "425236"
    },
    {
      "date": "2025-03-11",
      "open": "132.36",
      "high": "132.36",
      "low": "127.65",
      "close": "128.35",
      "volume": "452092"
    },
    {
      "date": "2025-03-12",
      "open": "128.10",
      "high": "128.255",
      "low": "124.12",
      "close": "125.66",
      "volume": "375541"
    },
    {
      "date": "2025-03-13",
      "open": "125.94",
      "high": "126.8803",
      "low": "124.91",
      "close": "125.47",
      "volume": "239747"
    },
    {
      "date": "2025-03-14",
      "open": "125.07",
      "high": "126.37",
      "low": "124.3773",
      "close": "125.40",
      "volume": "309680"
    },
    {
      "date": "2025-03-17",
      "open": "125.53",
      "high": "130.31",
      "low": "125.01",
      "close": "129.82",
      "volume": "351904"
    },
    {
      "date": "2025-03-18",
      "open": "129.27",
      "high": "130.035",
      "low": "128.27",
      "close": "129.59",
      "volume": "251777"
    },
    {
      "date": "2025-03-19",
      "open": "129.00",
      "high": "130.96",
      "low": "129.00",
      "close": "130.79",
      "volume": "286953"
    },
    {
      "date": "2025-03-20",
      "open": "129.59",
      "high": "131.83",
      "low": "129.39",
      "close": "129.59",
      "volume": "342502"
    },
    {
      "date": "2025-03-21",
      "open": "128.53",
      "high": "129.39",
      "low": "127.26",
      "close": "128.24",
      "volume": "1487832"
    },
    {
      "date": "2025-03-24",
      "open": "129.19",
      "high": "130.54",
      "low": "128.35",
      "close": "130.40",
      "volume": "345550"
    },
    {
      "date": "2025-03-25",
      "open": "131.35",
      "high": "132.00",
      "low": "128.926",
      "close": "130.01",
      "volume": "367854"
    },
    {
      "date": "2025-03-26",
      "open": "130.95",
      "high": "131.08",
      "low": "128.19",
      "close": "128.79",
      "volume": "433876"
    },
    {
      "date": "2025-03-27",
      "open": "129.04",
      "high": "129.49",
      "low": "127.65",
      "close": "128.44",
      "volume": "550509"
    },
    {
      "date": "2025-03-28",
      "open": "128.95",
      "high": "129.50",
      "low": "126.745",
      "close": "128.74",
      "volume": "305417"
    },
    {
      "date": "2025-03-31",
      "open": "127.89",
      "high": "130.17",
      "low": "127.41",
      "close": "129.40",
      "volume": "479231"
    },
    {
      "date": "2025-04-01",
      "open": "129.40",
      "high": "131.11",
      "low": "127.23",
      "close": "130.45",
      "volume": "319962"
    },
    {
      "date": "2025-04-02",
      "open": "130.23",
      "high": "132.56",
      "low": "129.99",
      "close": "132.25",
      "volume": "330989"
    },
    {
      "date": "2025-04-03",
      "open": "128.45",
      "high": "135.405",
      "low": "128.45",
      "close": "133.90",
      "volume": "779813"
    },
    {
      "date": "2025-04-04",
      "open": "132.38",
      "high": "135.27",
      "low": "128.90",
      "close": "129.33",
      "volume": "810879"
    },
    {
      "date": "2025-04-07",
      "open": "126.53",
      "high": "130.44",
      "low": "123.575",
      "close": "124.63",
      "volume": "795219"
    },
    {
      "date": "2025-04-08",
      "open": "127.45",
      "high": "130.56",
      "low": "122.90",
      "close": "123.75",
      "volume": "727206"
    },
    {
      "date": "2025-04-09",
      "open": "123.67",
      "high": "132.47",
      "low": "122.555",
      "close": "129.29",
      "volume": "733763"
    },
    {
      "date": "2025-04-10",
      "open": "126.22",
      "high": "129.00",
      "low": "124.59",
      "close": "127.69",
      "volume": "321635"
    },
    {
      "date": "2025-04-11",
      "open": "127.81",
      "high": "128.8557",
      "low": "125.20",
      "close": "127.96",
      "volume": "351365"
    },
    {
      "date": "2025-04-14",
      "open": "128.77",
      "high": "130.12",
      "low": "127.02",
      "close": "129.94",
      "volume": "367073"
    },
    {
      "date": "2025-04-15",
      "open": "129.20",
      "high": "130.46",
      "low": "128.31",
      "close": "129.09",
      "volume": "280745"
    },
    {
      "date": "2025-04-16",
      "open": "129.54",
      "high": "129.87",
      "low": "127.40",
      "close": "128.18",
      "volume": "270016"
    },
    {
      "date": "2025-04-17",
      "open": "127.58",
      "high": "130.19",
      "low": "127.17",
      "close": "127.98",
      "volume": "405864"
    },
    {
      "date": "2025-04-21",
      "open": "127.52",
      "high": "127.9476",
      "low": "118.73",
      "close": "119.93",
      "volume": "483641"
    },
    {
      "date": "2025-04-22",
      "open": "121.90",
      "high": "123.565",
      "low": "119.29",
      "close": "122.06",
      "volume": "346150"
    },
    {
      "date": "2025-04-23",
      "open": "125.88",
      "high": "125.88",
      "low": "122.86",
      "close": "124.14",
      "volume": "391812"
    },
    {
      "date": "2025-04-24",
      "open": "124.14",
      "high": "126.20",
      "low": "123.69",
      "close": "124.87",
      "volume": "369976"
    },
    {
      "date": "2025-04-25",
      "open": "124.96",
      "high": "126.26",
      "low": "123.56",
      "close": "126.04",
      "volume": "252230"
    },
    {
      "date": "2025-04-28",
      "open": "126.54",
      "high": "128.55",
      "low": "125.295",
      "close": "127.07",
      "volume": "401903"
    },
    {
      "date": "2025-04-29",
      "open": "126.72",
      "high": "128.47",
      "low": "125.50",
      "close": "128.12",
      "volume": "444418"
    },
    {
      "date": "2025-04-30",
      "open": "127.27",
      "high": "131.285",
      "low": "125.325",
      "close": "128.99",
      "volume": "482360"
    },
    {
      "date": "2025-05-01",
      "open": "129.20",
      "high": "130.435",
      "low": "126.04",
      "close": "128.11",
      "volume": "434014"
    },
    {
      "date": "2025-05-02",
      "open": "129.48",
      "high": "133.08",
      "low": "128.08",
      "close": "132.32",
      "volume": "493804"
    },
    {
      "date": "2025-05-05",
      "open": "132.24",
      "high": "133.00",
      "low": "131.3194",
      "close": "131.78",
      "volume": "456969"
    },
    {
      "date": "2025-05-06",
      "open": "131.71",
      "high": "134.02",
      "low": "129.9088",
      "close": "133.56",
      "volume": "289924"
    },
    {
      "date": "2025-05-07",
      "open": "134.21",
      "high": "137.3375",
      "low": "133.81",
      "close": "136.94",
      "volume": "489483"
    },
    {
      "date": "2025-05-08",
      "open": "136.72",
      "high": "137.36",
      "low": "134.6761",
      "close": "136.28",
      "volume": "313058"
    },
    {
      "date": "2025-05-09",
      "open": "136.28",
      "high": "137.43",
      "low": "135.5388",
      "close": "136.68",
      "volume": "240742"
    },
    {
      "date": "2025-05-12",
      "open": "138.07",
      "high": "141.655",
      "low": "136.825",
      "close": "141.57",
      "volume": "516384"
    },
    {
      "date": "2025-05-13",
      "open": "140.22",
      "high": "145.345",
      "low": "140.0901",
      "close": "143.56",
      "volume": "599143"
    },
    {
      "date": "2025-05-14",
      "open": "142.78",
      "high": "145.62",
      "low": "142.17",
      "close": "144.79",
      "volume": "1259744"
    },
    {
      "date": "2025-05-15",
      "open": "145.47",
      "high": "147.41",
      "low": "144.885",
      "close": "147.04",
      "volume": "478644"
    },
    {
      "date": "2025-05-16",
      "open": "147.27",
      "high": "150.05",
      "low": "146.14",
      "close": "149.75",
      "volume": "421674"
    },
    {
      "date": "2025-05-19",
      "open": "148.44",
      "high": "150.05",
      "low": "146.90",
      "close": "147.70",
      "volume": "607487"
    },
    {
      "date": "2025-05-20",
      "open": "147.98",
      "high": "149.39",
      "low": "146.5002",
      "close": "149.15",
      "volume": "206549"
    },
    {
      "date": "2025-05-21",
      "open": "147.48",
      "high": "148.72",
      "low": "145.3601",
      "close": "146.06",
      "volume": "338701"
    },
    {
      "date": "2025-05-22",
      "open": "144.85",
      "high": "145.72",
      "low": "144.00",
      "close": "144.65",
      "volume": "232521"
    },
    {
      "date": "2025-05-23",
      "open": "142.92",
      "high": "144.80",
      "low": "142.30",
      "close": "144.55",
      "volume": "263055"
    },
    {
      "date": "2025-05-27",
      "open": "146.05",
      "high": "147.64",
      "low": "145.3076",
      "close": "147.46",
      "volume": "235453"
    },
    {
      "date": "2025-05-28",
      "open": "147.45",
      "high": "148.00",
      "low": "145.775",
      "close": "146.31",
      "volume": "358980"
    },
    {
      "date": "2025-05-29",
      "open": "146.35",
      "high": "148.71",
      "low": "144.50",
      "close": "146.54",
      "volume": "426736"
    },
    {
      "date": "2025-05-30",
      "open": "146.76",
      "high": "148.13",
      "low": "145.525",
      "close": "147.26",
      "volume": "347119"
    },
    {
      "date": "2025-06-02",
      "open": "146.51",
      "high": "148.125",
      "low": "145.28",
      "close": "148.05",
      "volume": "460979"
    },
    {
      "date": "2025-06-03",
      "open": "147.63",
      "high": "151.49",
      "low": "147.375",
      "close": "150.63",
      "volume": "494565"
    },
    {
      "date": "2025-06-04",
      "open": "150.68",
      "high": "152.66",
      "low": "150.35",
      "close": "151.41",
      "volume": "326326"
    },
    {
      "date": "2025-06-05",
      "open": "151.30",
      "high": "152.04",
      "low": "150.38",
      "close": "151.69",
      "volume": "241452"
    },
    {
      "date": "2025-06-06",
      "open": "152.67",
      "high": "153.03",
      "low": "151.395",
      "close": "152.38",
      "volume": "291389"
    },
    {
      "date": "2025-06-09",
      "open": "152.36",
      "high": "152.36",
      "low": "147.77",
      "close": "149.795",
      "volume": "412833"
    },
    {
      "date": "2025-06-10",
      "open": "150.27",
      "high": "151.19",
      "low": "147.585",
      "close": "148.75",
      "volume": "360674"
    },
    {
      "date": "2025-06-11",
      "open": "148.85",
      "high": "150.46",
      "low": "147.77",
      "close": "149.46",
      "volume": "361103"
    },
    {
      "date": "2025-06-12",
      "open": "149.42",
      "high": "151.31",
      "low": "148.855",
      "close": "151.24",
      "volume": "358312"
    },
    {
      "date": "2025-06-13",
      "open": "150.50",
      "high": "152.25",
      "low": "150.05",
      "close": "151.24",
      "volume": "322670"
    },
    {
      "date": "2025-06-16",
      "open": "151.54",
      "high": "153.39",
      "low": "150.25",
      "close": "152.63",
      "volume": "292747"
    },
    {
      "date": "2025-06-17",
      "open": "151.81",
      "high": "154.689",
      "low": "151.585",
      "close": "153.85",
      "volume": "418921"
    },
    {
      "date": "2025-06-18",
      "open": "153.85",
      "high": "157.68",
      "low": "151.98",
      "close": "156.36",
      "volume": "319188"
    },
    {
      "date": "2025-06-20",
      "open": "156.81",
      "high": "157.32",
      "low": "152.38",
      "close": "153.54",
      "volume": "638294"
    },
    {
      "date": "2025-06-23",
      "open": "152.58",
      "high": "154.47",
      "low": "151.615",
      "close": "152.17",
      "volume": "318214"
    },
    {
      "date": "2025-06-24",
      "open": "152.77",
      "high": "153.64",
      "low": "151.71",
      "close": "153.57",
      "volume": "248522"
    },
    {
      "date": "2025-06-25",
      "open": "153.00",
      "high": "154.65",
      "low": "152.23",
      "close": "152.52",
      "volume": "258671"
    },
    {
      "date": "2025-06-26",
      "open": "153.49",
      "high": "155.49",
      "low": "152.71",
      "close": "153.79",
      "volume": "313162"
    },
    {
      "date": "2025-06-27",
      "open": "153.88",
      "high": "155.81",
      "low": "152.74",
      "close": "153.35",
      "volume": "566467"
    },
    {
      "date": "2025-06-30",
      "open": "153.67",
      "high": "154.95",
      "low": "152.77",
      "close": "154.26",
      "volume": "454905"
    },
    {
      "date": "2025-07-01",
      "open": "153.48",
      "high": "154.24",
      "low": "150.71",
      "close": "150.79",
      "volume": "396415"
    },
    {
      "date": "2025-07-02",
      "open": "150.41",
      "high": "150.685",
      "low": "147.62",
      "close": "148.905",
      "volume": "340968"
    },
    {
      "date": "2025-07-03",
      "open": "149.97",
      "high": "151.74",
      "low": "148.77",
      "close": "150.18",
      "volume": "183350"
    },
    {
      "date": "2025-07-07",
      "open": "150.04",
      "high": "150.28",
      "low": "147.33",
      "close": "147.57",
      "volume": "253095"
    },
    {
      "date": "2025-07-08",
      "open": "147.00",
      "high": "148.405",
      "low": "145.69",
      "close": "145.83",
      "volume": "356039"
    },
    {
      "date": "2025-07-09",
      "open": "146.77",
      "high": "146.98",
      "low": "144.93",
      "close": "146.71",
      "volume": "203478"
    },
    {
      "date": "2025-07-10",
      "open": "146.14",
      "high": "146.67",
      "low": "144.55",
      "close": "145.73",
      "volume": "214168"
    },
    {
      "date": "2025-07-11",
      "open": "144.91",
      "high": "145.69",
      "low": "143.721",
      "close": "143.98",
      "volume": "220861"
    },
    {
      "date": "2025-07-14",
      "open": "144.38",
      "high": "145.94",
      "low": "144.17",
      "close": "145.75",
      "volume": "230761"
    },
    {
      "date": "2025-07-15",
      "open": "145.75",
      "high": "146.0544",
      "low": "140.245",
      "close": "141.18",
      "volume": "285034"
    },
    {
      "date": "2025-07-16",
      "open": "141.28",
      "high": "141.62",
      "low": "139.22",
      "close": "139.85",
      "volume": "285396"
    },
    {
      "date": "2025-07-17",
      "open": "139.75",
      "high": "140.905",
      "low": "138.07",
      "close": "138.85",
      "volume": "518511"
    },
    {
      "date": "2025-07-18",
      "open": "139.84",
      "high": "139.84",
      "low": "136.26",
      "close": "136.80",
      "volume": "275922"
    },
    {
      "date": "2025-07-21",
      "open": "136.71",
      "high": "138.4925",
      "low": "136.00",
      "close": "137.32",
      "volume": "357419"
    },
    {
      "date": "2025-07-22",
      "open": "137.53",
      "high": "139.17",
      "low": "135.63",
      "close": "136.36",
      "volume": "444074"
    },
    {
      "date": "2025-07-23",
      "open": "136.36",
      "high": "139.50",
      "low": "134.795",
      "close": "139.25",
      "volume": "634384"
    },
    {
      "date": "2025-07-24",
      "open": "139.01",
      "high": "140.99",
      "low": "136.93",
      "close": "137.77",
      "volume": "734409"
    },
    {
      "date": "2025-07-25",
      "open": "150.05",
      "high": "152.62",
      "low": "142.925",
      "close": "150.06",
      "volume": "1308897"
    },
    {
      "date": "2025-07-28",
      "open": "150.26",
      "high": "151.10",
      "low": "147.61",
      "close": "147.78",
      "volume": "859977"
    },
    {
      "date": "2025-07-29",
      "open": "147.77",
      "high": "151.355",
      "low": "147.63",
      "close": "151.01",
      "volume": "457362"
    },
    {
      "date": "2025-07-30",
      "open": "150.00",
      "high": "152.31",
      "low": "149.29",
      "close": "150.38",
      "volume": "480771"
    },
    {
      "date": "2025-07-31",
      "open": "148.90",
      "high": "153.07",
      "low": "148.90",
      "close": "150.00",
      "volume": "506921"
    },
    {
      "date": "2025-08-01",
      "open": "149.98",
      "high": "151.95",
      "low": "148.985",
      "close": "151.75",
      "volume": "558365"
    },
    {
      "date": "2025-08-04",
      "open": "152.00",
      "high": "155.34",
      "low": "151.445",
      "close": "154.94",
      "volume": "384462"
    },
    {
      "date": "2025-08-05",
      "open": "154.81",
      "high": "158.14",
      "low": "154.565",
      "close": "157.92",
      "volume": "534784"
    },
    {
      "date": "2025-08-06",
      "open": "158.24",
      "high": "159.47",
      "low": "156.00",
      "close": "158.13",
      "volume": "336246"
    },
    {
      "date": "2025-08-07",
      "open": "158.00",
      "high": "159.63",
      "low": "157.72",
      "close": "159.26",
      "volume": "454936"
    },
    {
      "date": "2025-08-08",
      "open": "160.00",
      "high": "162.05",
      "low": "159.83",
      "close": "160.63",
      "volume": "372655"
    },
    {
      "date": "2025-08-11",
      "open": "160.69",
      "high": "162.76",
      "low": "159.58",
      "close": "161.70",
      "volume": "569215"
    },
    {
      "date": "2025-08-12",
      "open": "162.00",
      "high": "164.21",
      "low": "160.995",
      "close": "163.54",
      "volume": "491557"
    },
    {
      "date": "2025-08-13",
      "open": "164.66",
      "high": "166.45",
      "low": "163.81",
      "close": "166.27",
      "volume": "345394"
    },
    {
      "date": "2025-08-14",
      "open": "166.22",
      "high": "166.785",
      "low": "164.55",
      "close": "166.00",
      "volume": "253898"
    },
    {
      "date": "2025-08-15",
      "open": "166.17",
      "high": "166.7448",
      "low": "165.41",
      "close": "166.17",
      "volume": "393004"
    },
    {
      "date": "2025-08-18",
      "open": "166.19",
      "high": "166.48",
      "low": "162.46",
      "close": "164.06",
      "volume": "363871"
    },
    {
      "date": "2025-08-19",
      "open": "164.72",
      "high": "167.255",
      "low": "164.195",
      "close": "167.02",
      "volume": "275678"
    },
    {
      "date": "2025-08-20",
      "open": "167.81",
      "high": "169.965",
      "low": "166.36",
      "close": "169.01",
      "volume": "352367"
    },
    {
      "date": "2025-08-21",
      "open": "169.01",
      "high": "170.365",
      "low": "168.8944",
      "close": "169.24",
      "volume": "246808"
    },
    {
      "date": "2025-08-22",
      "open": "170.30",
      "high": "173.62",
      "low": "169.2501",
      "close": "172.44",
      "volume": "585079"
    },
    {
      "date": "2025-08-25",
      "open": "171.38",
      "high": "171.8715",
      "low": "169.005",
      "close": "169.96",
      "volume": "283880"
    },
    {
      "date": "2025-08-26",
      "open": "169.12",
      "high": "171.12",
      "low": "169.12",
      "close": "170.68",
      "volume": "325967"
    },
    {
      "date": "2025-08-27",
      "open": "170.47",
      "high": "172.465",
      "low": "169.99",
      "close": "172.19",
      "volume": "366652"
    },
    {
      "date": "2025-08-28",
      "open": "171.91",
      "high": "172.914",
      "low": "170.165",
      "close": "172.60",
      "volume": "351941"
    },
    {
      "date": "2025-08-29",
      "open": "173.29",
      "high": "173.29",
      "low": "171.0725",
      "close": "171.78",
      "volume": "407261"
    },
    {
      "date": "2025-09-02",
      "open": "172.06",
      "high": "174.98",
      "low": "171.68",
      "close": "172.53",
      "volume": "326590"
    },
    {
      "date": "2025-09-03",
      "open": "171.27",
      "high": "173.13",
      "low": "170.82",
      "close": "171.65",
      "volume": "303807"
    },
    {
      "date": "2025-09-04",
      "open": "171.87",
      "high": "173.98",
      "low": "171.405",
      "close": "173.00",
      "volume": "286101"
    },
    {
      "date": "2025-09-05",
      "open": "173.83",
      "high": "174.70",
      "low": "172.325",
      "close": "173.99",
      "volume": "352147"
    },
    {
      "date": "2025-09-08",
      "open": "173.49",
      "high": "174.33",
      "low": "170.31",
      "close": "174.12",
      "volume": "414405"
    },
    {
      "date": "2025-09-09",
      "open": "173.69",
      "high": "173.69",
      "low": "165.05",
      "close": "169.57",
      "volume": "437008"
    },
    {
      "date": "2025-09-10",
      "open": "168.33",
      "high": "169.676",
      "low": "165.6301",
      "close": "166.15",
      "volume": "323397"
    },
    {
      "date": "2025-09-11",
      "open": "166.15",
      "high": "169.78",
      "low": "165.58",
      "close": "168.95",
      "volume": "278897"
    },
    {
      "date": "2025-09-12",
      "open": "167.73",
      "high": "168.86",
      "low": "166.59",
      "close": "167.99",
      "volume": "214153"
    },
    {
      "date": "2025-09-15",
      "open": "167.95",
      "high": "168.52",
      "low": "165.89",
      "close": "166.22",
      "volume": "269208"
    },
    {
      "date": "2025-09-16",
      "open": "166.15",
      "high": "166.25",
      "low": "164.20",
      "close": "164.34",
      "volume": "300915"
    },
    {
      "date": "2025-09-17",
      "open": "165.18",
      "high": "167.00",
      "low": "162.91",
      "close": "165.94",
      "volume": "541699"
    },
    {
      "date": "2025-09-18",
      "open": "165.56",
      "high": "168.24",
      "low": "165.27",
      "close": "167.07",
      "volume": "239385"
    },
    {
      "date": "2025-09-19",
      "open": "167.35",
      "high": "167.35",
      "low": "163.81",
      "close": "164.29",
      "volume": "1102339"
    },
    {
      "date": "2025-09-22",
      "open": "164.63",
      "high": "167.116",
      "low": "164.58",
      "close": "166.82",
      "volume": "238933"
    },
    {
      "date": "2025-09-23",
      "open": "166.13",
      "high": "168.56",
      "low": "165.0225",
      "close": "166.76",
      "volume": "267383"
    },
    {
      "date": "2025-09-24",
      "open": "166.64",
      "high": "170.84",
      "low": "165.335",
      "close": "170.32",
      "volume": "327885"
    },
    {
      "date": "2025-09-25",
      "open": "170.41",
      "high": "171.00",
      "low": "167.44",
      "close": "169.97",
      "volume": "352952"
    },
    {
      "date": "2025-09-26",
      "open": "169.85",
      "high": "172.76",
      "low": "168.725",
      "close": "172.50",
      "volume": "250627"
    },
    {
      "date": "2025-09-29",
      "open": "171.66",
      "high": "172.30",
      "low": "170.464",
      "close": "171.55",
      "volume": "283020"
    },
    {
      "date": "2025-09-30",
      "open": "171.11",
      "high": "173.12",
      "low": "170.995",
      "close": "172.77",
      "volume": "307249"
    },
    {
      "date": "2025-10-01",
      "open": "172.00",
      "high": "174.51",
      "low": "171.38",
      "close": "174.45",
      "volume": "328854"
    },
    {
      "date": "2025-10-02",
      "open": "174.10",
      "high": "174.58",
      "low": "172.83",
      "close": "173.93",
      "volume": "311459"
    },
    {
      "date": "2025-10-03",
      "open": "173.85",
      "high": "176.59",
      "low": "166.51",
      "close": "175.40",
      "volume": "335552"
    },
    {
      "date": "2025-10-06",
      "open": "175.68",
      "high": "179.11",
      "low": "175.57",
      "close": "177.22",
      "volume": "428679"
    },
    {
      "date": "2025-10-07",
      "open": "176.55",
      "high": "178.34",
      "low": "175.38",
      "close": "176.50",
      "volume": "345055"
    },
    {
      "date": "2025-10-08",
      "open": "177.26",
      "high": "177.26",
      "low": "174.7466",
      "close": "176.35",
      "volume": "375856"
    },
    {
      "date": "2025-10-09",
      "open": "176.08",
      "high": "176.32",
      "low": "174.3714",
      "close": "175.93",
      "volume": "376279"
    },
    {
      "date": "2025-10-10",
      "open": "176.38",
      "high": "176.555",
      "low": "173.96",
      "close": "175.34",
      "volume": "384892"
    },
    {
      "date": "2025-10-13",
      "open": "175.65",
      "high": "177.71",
      "low": "175.21",
      "close": "177.01",
      "volume": "257130"
    },
    {
      "date": "2025-10-14",
      "open": "176.80",
      "high": "179.27",
      "low": "176.04",
      "close": "178.00",
      "volume": "381477"
    },
    {
      "date": "2025-10-15",
      "open": "177.50",
      "high": "179.14",
      "low": "176.88",
      "close": "177.94",
      "volume": "389674"
    },
    {
      "date": "2025-10-16",
      "open": "177.82",
      "high": "180.295",
      "low": "177.59",
      "close": "179.47",
      "volume": "284828"
    },
    {
      "date": "2025-10-17",
      "open": "178.90",
      "high": "182.285",
      "low": "178.20",
      "close": "182.04",
      "volume": "354896"
    },
    {
      "date": "2025-10-20",
      "open": "183.12",
      "high": "185.69",
      "low": "181.705",
      "close": "185.40",
      "volume": "324625"
    },
    {
      "date": "2025-10-21",
      "open": "185.43",
      "high": "185.58",
      "low": "182.5847",
      "close": "183.15",
      "volume": "240772"
    },
    {
      "date": "2025-10-22",
      "open": "183.43",
      "high": "185.29",
      "low": "181.01",
      "close": "184.79",
      "volume": "523356"
    },
    {
      "date": "2025-10-23",
      "open": "184.71",
      "high": "186.63",
      "low": "183.13",
      "close": "185.37",
      "volume": "452822"
    },
    {
      "date": "2025-10-24",
      "open": "186.38",
      "high": "188.2499",
      "low": "183.8512",
      "close": "186.05",
      "volume": "484758"
    },
    {
      "date": "2025-10-27",
      "open": "186.25",
      "high": "188.20",
      "low": "185.29",
      "close": "186.50",
      "volume": "563053"
    },
    {
      "date": "2025-10-28",
      "open": "186.37",
      "high": "186.37",
      "low": "183.32",
      "close": "185.64",
      "volume": "316715"
    },
    {
      "date": "2025-10-29",
      "open": "185.51",
      "high": "185.99",
      "low": "181.78",
      "close": "182.70",
      "volume": "318167"
    },
    {
      "date": "2025-10-30",
      "open": "182.42",
      "high": "182.65",
      "low": "174.88",
      "close": "180.31",
      "volume": "305292"
    },
    {
      "date": "2025-10-31",
      "open": "179.93",
      "high": "181.465",
      "low": "178.51",
      "close": "180.10",
      "volume": "904028"
    },
    {
      "date": "2025-11-03",
      "open": "180.64",
      "high": "184.35",
      "low": "176.88",
      "close": "183.88",
      "volume": "442194"
    },
    {
      "date": "2025-11-04",
      "open": "184.82",
      "high": "193.84",
      "low": "180.50",
      "close": "183.98",
      "volume": "1041113"
    },
    {
      "date": "2025-11-05",
      "open": "185.40",
      "high": "193.995",
      "low": "184.99",
      "close": "189.93",
      "volume": "718191"
    },
    {
      "date": "2025-11-06",
      "open": "188.87",
      "high": "188.90",
      "low": "182.675",
      "close": "182.91",
      "volume": "701358"
    },
    {
      "date": "2025-11-07",
      "open": "183.73",
      "high": "183.735",
      "low": "178.91",
      "close": "179.97",
      "volume": "698965"
    },
    {
      "date": "2025-11-10",
      "open": "180.02",
      "high": "181.66",
      "low": "177.02",
      "close": "181.52",
      "volume": "633172"
    },
    {
      "date": "2025-11-11",
      "open": "182.57",
      "high": "185.31",
      "low": "175.94",
      "close": "179.80",
      "volume": "427734"
    },
    {
      "date": "2025-11-12",
      "open": "179.32",
      "high": "183.55",
      "low": "178.285",
      "close": "179.79",
      "volume": "575296"
    },
    {
      "date": "2025-11-13",
      "open": "179.24",
      "high": "184.625",
      "low": "176.49",
      "close": "177.30",
      "volume": "449361"
    },
    {
      "date": "2025-11-14",
      "open": "178.17",
      "high": "180.01",
      "low": "177.025",
      "close": "177.89",
      "volume": "265953"
    },
    {
      "date": "2025-11-17",
      "open": "177.30",
      "high": "179.195",
      "low": "176.89",
      "close": "177.56",
      "volume": "346660"
    },
    {
      "date": "2025-11-18",
      "open": "178.57",
      "high": "180.00",
      "low": "176.11",
      "close": "178.50",
      "volume": "330837"
    },
    {
      "date": "2025-11-19",
      "open": "178.81",
      "high": "179.625",
      "low": "177.08",
      "close": "178.71",
      "volume": "349781"
    },
    {
      "date": "2025-11-20",
      "open": "180.00",
      "high": "182.86",
      "low": "178.99",
      "close": "179.34",
      "volume": "314039"
    },
    {
      "date": "2025-11-21",
      "open": "179.49",
      "high": "185.56",
      "low": "176.32",
      "close": "184.99",
      "volume": "402485"
    },
    {
      "date": "2025-11-24",
      "open": "185.62",
      "high": "188.56",
      "low": "183.975",
      "close": "184.58",
      "volume": "433826"
    },
    {
      "date": "2025-11-25",
      "open": "185.72",
      "high": "189.35",
      "low": "183.0639",
      "close": "187.53",
      "volume": "448123"
    },
    {
      "date": "2025-11-26",
      "open": "188.11",
      "high": "190.00",
      "low": "186.57",
      "close": "186.96",
      "volume": "315778"
    },
    {
      "date": "2025-11-28",
      "open": "187.70",
      "high": "189.999",
      "low": "184.61",
      "close": "185.54",
      "volume": "124463"
    },
    {
      "date": "2025-12-01",
      "open": "184.27",
      "high": "187.535",
      "low": "183.51",
      "close": "183.63",
      "volume": "344035"
    },
    {
      "date": "2025-12-02",
      "open": "184.98",
      "high": "186.50",
      "low": "181.05",
      "close": "181.15",
      "volume": "345379"
    },
    {
      "date": "2025-12-03",
      "open": "182.63",
      "high": "182.63",
      "low": "177.16",
      "close": "178.99",
      "volume": "395822"
    },
    {
      "date": "2025-12-04",
      "open": "178.10",
      "high": "179.93",
      "low": "177.525",
      "close": "177.94",
      "volume": "287203"
    },
    {
      "date": "2025-12-05",
      "open": "178.71",
      "high": "178.87",
      "low": "176.35",
      "close": "177.97",
      "volume": "194116"
    },
    {
      "date": "2025-12-08",
      "open": "177.73",
      "high": "179.73",
      "low": "175.00",
      "close": "175.39",
      "volume": "226317"
    },
    {
      "date": "2025-12-09",
      "open": "175.46",
      "high": "176.795",
      "low": "173.53",
      "close": "174.14",
      "volume": "280963"
    },
    {
      "date": "2025-12-10",
      "open": "174.77",
      "high": "174.98",
      "low": "172.74",
      "close": "173.58",
      "volume": "441282"
    },
    {
      "date": "2025-12-11",
      "open": "174.90",
      "high": "176.26",
      "low": "173.00",
      "close": "174.15",
      "volume": "304932"
    },
    {
      "date": "2025-12-12",
      "open": "174.55",
      "high": "177.00",
      "low": "173.80",
      "close": "175.63",
      "volume": "261744"
    },
    {
      "date": "2025-12-15",
      "open": "177.00",
      "high": "177.29",
      "low": "174.73",
      "close": "177.09",
      "volume": "362780"
    },
    {
      "date": "2025-12-16",
      "open": "176.91",
      "high": "180.00",
      "low": "173.275",
      "close": "175.36",
      "volume": "493901"
    },
    {
      "date": "2025-12-17",
      "open": "174.80",
      "high": "176.895",
      "low": "172.95",
      "close": "176.57",
      "volume": "456175"
    },
    {
      "date": "2025-12-18",
      "open": "176.91",
      "high": "177.6692",
      "low": "175.775",
      "close": "176.95",
      "volume": "348805"
    },
    {
      "date": "2025-12-19",
      "open": "177.48",
      "high": "182.13",
      "low": "177.00",
      "close": "181.39",
      "volume": "864876"
    },
    {
      "date": "2025-12-22",
      "open": "180.73",
      "high": "181.98",
      "low": "178.16",
      "close": "179.03",
      "volume": "660032"
    },
    {
      "date": "2025-12-23",
      "open": "178.32",
      "high": "180.55",
      "low": "178.32",
      "close": "178.60",
      "volume": "372838"
    },
    {
      "date": "2025-12-24",
      "open": "179.40",
      "high": "179.4943",
      "low": "175.93",
      "close": "176.66",
      "volume": "215677"
    },
    {
      "date": "2025-12-26",
      "open": "176.64",
      "high": "177.895",
      "low": "175.78",
      "close": "176.44",
      "volume": "151935"
    },
    {
      "date": "2025-12-29",
      "open": "176.90",
      "high": "176.90",
      "low": "175.11",
      "close": "176.33",
      "volume": "214797"
    },
    {
      "date": "2025-12-30",
      "open": "175.84",
      "high": "177.55",
      "low": "175.17",
      "close": "176.72",
      "volume": "409621"
    },
    {
      "date": "2025-12-31",
      "open": "176.72",
      "high": "176.72",
      "low": "173.77",
      "close": "174.20",
      "volume": "422132"
    },
    {
      "date": "2026-01-02",
      "open": "173.59",
      "high": "175.345",
      "low": "172.00",
      "close": "173.92",
      "volume": "186629"
    },
    {
      "date": "2026-01-05",
      "open": "173.20",
      "high": "176.83",
      "low": "173.01",
      "close": "176.52",
      "volume": "298200"
    },
    {
      "date": "2026-01-06",
      "open": "175.18",
      "high": "180.22",
      "low": "174.265",
      "close": "179.65",
      "volume": "304833"
    },
    {
      "date": "2026-01-07",
      "open": "179.66",
      "high": "181.28",
      "low": "176.95",
      "close": "178.38",
      "volume": "329129"
    },
    {
      "date": "2026-01-08",
      "open": "177.95",
      "high": "180.1625",
      "low": "174.755",
      "close": "176.21",
      "volume": "208163"
    },
    {
      "date": "2026-01-09",
      "open": "176.05",
      "high": "177.00",
      "low": "173.74",
      "close": "173.87",
      "volume": "167200"
    },
    {
      "date": "2026-01-12",
      "open": "174.46",
      "high": "177.00",
      "low": "172.43",
      "close": "176.73",
      "volume": "221481"
    },
    {
      "date": "2026-01-13",
      "open": "176.38",
      "high": "179.18",
      "low": "173.46",
      "close": "177.87",
      "volume": "311590"
    },
    {
      "date": "2026-01-14",
      "open": "178.09",
      "high": "178.50",
      "low": "175.00",
      "close": "177.58",
      "volume": "297607"
    },
    {
      "date": "2026-01-15",
      "open": "175.88",
      "high": "184.64",
      "low": "175.585",
      "close": "183.54",
      "volume": "430525"
    },
    {
      "date": "2026-01-16",
      "open": "182.74",
      "high": "182.74",
      "low": "179.01",
      "close": "180.57",
      "volume": "467010"
    },
    {
      "date": "2026-01-20",
      "open": "179.82",
      "high": "182.00",
      "low": "177.17",
      "close": "177.41",
      "volume": "285431"
    },
    {
      "date": "2026-01-21",
      "open": "178.31",
      "high": "179.735",
      "low": "176.35",
      "close": "177.88",
      "volume": "362451"
    },
    {
      "date": "2026-01-22",
      "open": "177.58",
      "high": "179.42",
      "low": "174.57",
      "close": "174.99",
      "volume": "325648"
    },
    {
      "date": "2026-01-23",
      "open": "173.63",
      "high": "175.91",
      "low": "172.17",
      "close": "175.46",
      "volume": "384330"
    },
    {
      "date": "2026-01-26",
      "open": "175.09",
      "high": "179.185",
      "low": "175.09",
      "close": "178.15",
      "volume": "265892"
    },
    {
      "date": "2026-01-27",
      "open": "177.94",
      "high": "178.55",
      "low": "171.593",
      "close": "171.99",
      "volume": "312177"
    },
    {
      "date": "2026-01-28",
      "open": "171.45",
      "high": "172.24",
      "low": "167.93",
      "close": "171.80",
      "volume": "350051"
    },
    {
      "date": "2026-01-29",
      "open": "172.29",
      "high": "172.29",
      "low": "167.44",
      "close": "170.06",
      "volume": "455218"
    },
    {
      "date": "2026-01-30",
      "open": "169.77",
      "high": "171.92",
      "low": "167.43",
      "close": "171.66",
      "volume": "460140"
    },
    {
      "date": "2026-02-02",
      "open": "171.54",
      "high": "174.1326",
      "low": "169.81",
      "close": "172.56",
      "volume": "346643"
    },
    {
      "date": "2026-02-03",
      "open": "172.67",
      "high": "176.53",
      "low": "171.245",
      "close": "173.60",
      "volume": "315256"
    },
    {
      "date": "2026-02-04",
      "open": "173.60",
      "high": "174.98",
      "low": "171.67",
      "close": "173.18",
      "volume": "497110"
    },
    {
      "date": "2026-02-05",
      "open": "178.38",
      "high": "199.01",
      "low": "175.735",
      "close": "197.16",
      "volume": "1070746"
    },
    {
      "date": "2026-02-06",
      "open": "198.35",
      "high": "201.6799",
      "low": "193.82",
      "close": "197.80",
      "volume": "539658"
    },
    {
      "date": "2026-02-09",
      "open": "198.00",
      "high": "202.7799",
      "low": "198.00",
      "close": "199.29",
      "volume": "755253"
    },
    {
      "date": "2026-02-10",
      "open": "199.66",
      "high": "204.5299",
      "low": "199.25",
      "close": "203.93",
      "volume": "373092"
    },
    {
      "date": "2026-02-11",
      "open": "204.62",
      "high": "212.09",
      "low": "204.21",
      "close": "211.92",
      "volume": "552752"
    },
    {
      "date": "2026-02-12",
      "open": "213.13",
      "high": "216.92",
      "low": "211.98",
      "close": "214.41",
      "volume": "648407"
    },
    {
      "date": "2026-02-13",
      "open": "214.56",
      "high": "216.36",
      "low": "211.8729",
      "close": "213.34",
      "volume": "435529"
    },
    {
      "date": "2026-02-17",
      "open": "213.43",
      "high": "216.85",
      "low": "210.26",
      "close": "212.47",
      "volume": "432368"
    },
    {
      "date": "2026-02-18",
      "open": "211.91",
      "high": "214.91",
      "low": "209.24",
      "close": "209.96",
      "volume": "455190"
    },
    {
      "date": "2026-02-19",
      "open": "210.23",
      "high": "213.27",
      "low": "204.64",
      "close": "204.78",
      "volume": "416340"
    },
    {
      "date": "2026-02-20",
      "open": "205.83",
      "high": "211.47",
      "low": "204.115",
      "close": "210.64",
      "volume": "386896"
    },
    {
      "date": "2026-02-23",
      "open": "211.39",
      "high": "215.96",
      "low": "207.46",
      "close": "214.17",
      "volume": "483148"
    },
    {
      "date": "2026-02-24",
      "open": "213.75",
      "high": "215.85",
      "low": "211.05",
      "close": "212.39",
      "volume": "415534"
    },
    {
      "date": "2026-02-25",
      "open": "212.68",
      "high": "214.905",
      "low": "207.01",
      "close": "213.84",
      "volume": "324817"
    },
    {
      "date": "2026-02-26",
      "open": "213.45",
      "high": "214.13",
      "low": "208.6601",
      "close": "212.65",
      "volume": "415106"
    },
    {
      "date": "2026-02-27",
      "open": "211.75",
      "high": "216.53",
      "low": "210.01",
      "close": "214.17",
      "volume": "461109"
    },
    {
      "date": "2026-03-02",
      "open": "214.575",
      "high": "218.00",
      "low": "210.445",
      "close": "215.83",
      "volume": "289037"
    },
    {
      "date": "2026-03-03",
      "open": "210.53",
      "high": "213.91",
      "low": "204.46",
      "close": "213.13",
      "volume": "255509"
    },
    {
      "date": "2026-03-04",
      "open": "213.13",
      "high": "214.35",
      "low": "211.12",
      "close": "212.05",
      "volume": "289107"
    },
    {
      "date": "2026-03-05",
      "open": "209.20",
      "high": "209.655",
      "low": "205.00",
      "close": "207.30",
      "volume": "243670"
    },
    {
      "date": "2026-03-06",
      "open": "205.58",
      "high": "207.61",
      "low": "201.19",
      "close": "207.23",
      "volume": "231518"
    },
    {
      "date": "2026-03-09",
      "open": "205.29",
      "high": "210.75",
      "low": "203.9001",
      "close": "209.97",
      "volume": "269943"
    },
    {
      "date": "2026-03-10",
      "open": "208.75",
      "high": "212.5599",
      "low": "208.75",
      "close": "209.65",
      "volume": "322640"
    },
    {
      "date": "2026-03-11",
      "open": "208.43",
      "high": "210.88",
      "low": "205.59",
      "close": "210.43",
      "volume": "256184"
    },
    {
      "date": "2026-03-12",
      "open": "209.01",
      "high": "212.92",
      "low": "207.645",
      "close": "208.36",
      "volume": "405116"
    },
    {
      "date": "2026-03-13",
      "open": "209.50",
      "high": "212.30",
      "low": "207.47",
      "close": "209.71",
      "volume": "370880"
    },
    {
      "date": "2026-03-16",
      "open": "211.50",
      "high": "212.12",
      "low": "208.055",
      "close": "209.46",
      "volume": "272607"
    },
    {
      "date": "2026-03-17",
      "open": "209.70",
      "high": "211.48",
      "low": "206.65",
      "close": "210.38",
      "volume": "382070"
    },
    {
      "date": "2026-03-18",
      "open": "209.36",
      "high": "210.275",
      "low": "204.01",
      "close": "204.96",
      "volume": "350103"
    },
    {
      "date": "2026-03-19",
      "open": "204.62",
      "high": "207.235",
      "low": "199.11",
      "close": "202.49",
      "volume": "299446"
    },
    {
      "date": "2026-03-20",
      "open": "202.72",
      "high": "202.72",
      "low": "198.60",
      "close": "200.08",
      "volume": "673067"
    },
    {
      "date": "2026-03-23",
      "open": "203.19",
      "high": "206.30",
      "low": "202.00",
      "close": "202.43",
      "volume": "310766"
    },
    {
      "date": "2026-03-24",
      "open": "201.07",
      "high": "203.945",
      "low": "199.65",
      "close": "202.92",
      "volume": "282238"
    },
    {
      "date": "2026-03-25",
      "open": "203.49",
      "high": "205.295",
      "low": "201.455",
      "close": "203.89",
      "volume": "408675"
    },
    {
      "date": "2026-03-26",
      "open": "203.68",
      "high": "204.74",
      "low": "201.30",
      "close": "201.99",
      "volume": "389891"
    },
    {
      "date": "2026-03-27",
      "open": "200.92",
      "high": "203.87",
      "low": "200.08",
      "close": "200.66",
      "volume": "346098"
    },
    {
      "date": "2026-03-30",
      "open": "200.63",
      "high": "202.36",
      "low": "199.415",
      "close": "200.41",
      "volume": "455001"
    },
    {
      "date": "2026-03-31",
      "open": "200.54",
      "high": "203.23",
      "low": "197.52",
      "close": "201.50",
      "volume": "559932"
    },
    {
      "date": "2026-04-01",
      "open": "201.38",
      "high": "203.39",
      "low": "199.195",
      "close": "200.10",
      "volume": "442898"
    },
    {
      "date": "2026-04-02",
      "open": "196.65",
      "high": "198.895",
      "low": "192.47",
      "close": "196.62",
      "volume": "366271"
    },
    {
      "date": "2026-04-06",
      "open": "196.39",
      "high": "198.8852",
      "low": "196.39",
      "close": "197.98",
      "volume": "162284"
    },
    {
      "date": "2026-04-07",
      "open": "198.33",
      "high": "201.49",
      "low": "193.93",
      "close": "200.39",
      "volume": "267425"
    },
    {
      "date": "2026-04-08",
      "open": "203.67",
      "high": "206.80",
      "low": "202.47",
      "close": "204.79",
      "volume": "427282"
    },
    {
      "date": "2026-04-09",
      "open": "204.08",
      "high": "204.48",
      "low": "201.44",
      "close": "201.56",
      "volume": "396396"
    },
    {
      "date": "2026-04-10",
      "open": "201.48",
      "high": "201.895",
      "low": "197.3001",
      "close": "199.02",
      "volume": "253537"
    },
    {
      "date": "2026-04-13",
      "open": "199.13",
      "high": "200.60",
      "low": "197.4301",
      "close": "200.30",
      "volume": "221879"
    },
    {
      "date": "2026-04-14",
      "open": "199.30",
      "high": "200.8199",
      "low": "197.7901",
      "close": "198.45",
      "volume": "256131"
    },
    {
      "date": "2026-04-15",
      "open": "197.45",
      "high": "199.19",
      "low": "196.44",
      "close": "197.92",
      "volume": "186704"
    },
    {
      "date": "2026-04-16",
      "open": "196.60",
      "high": "198.4375",
      "low": "196.12",
      "close": "197.72",
      "volume": "158900"
    },
    {
      "date": "2026-04-17",
      "open": "198.71",
      "high": "202.29",
      "low": "198.38",
      "close": "200.11",
      "volume": "244256"
    },
    {
      "date": "2026-04-20",
      "open": "201.44",
      "high": "203.85",
      "low": "197.34",
      "close": "197.55",
      "volume": "257116"
    },
    {
      "date": "2026-04-21",
      "open": "197.55",
      "high": "198.67",
      "low": "189.22",
      "close": "191.74",
      "volume": "799941"
    },
    {
      "date": "2026-04-22",
      "open": "192.28",
      "high": "192.28",
      "low": "185.95",
      "close": "186.22",
      "volume": "589113"
    },
    {
      "date": "2026-04-23",
      "open": "186.18",
      "high": "191.45",
      "low": "185.00",
      "close": "189.34",
      "volume": "442340"
    },
    {
      "date": "2026-04-24",
      "open": "188.39",
      "high": "189.81",
      "low": "185.09",
      "close": "189.16",
      "volume": "398248"
    },
    {
      "date": "2026-04-27",
      "open": "188.97",
      "high": "193.74",
      "low": "188.97",
      "close": "189.94",
      "volume": "386428"
    },
    {
      "date": "2026-04-28",
      "open": "192.28",
      "high": "195.58",
      "low": "186.83",
      "close": "188.30",
      "volume": "347698"
    },
    {
      "date": "2026-04-29",
      "open": "185.41",
      "high": "189.08",
      "low": "182.01",
      "close": "186.40",
      "volume": "370058"
    },
    {
      "date": "2026-04-30",
      "open": "185.44",
      "high": "187.37",
      "low": "183.01",
      "close": "186.69",
      "volume": "590187"
    },
    {
      "date": "2026-05-01",
      "open": "185.73",
      "high": "191.46",
      "low": "182.50",
      "close": "183.72",
      "volume": "838126"
    },
    {
      "date": "2026-05-04",
      "open": "182.21",
      "high": "185.48",
      "low": "180.0287",
      "close": "182.03",
      "volume": "448884"
    },
    {
      "date": "2026-05-05",
      "open": "182.03",
      "high": "182.28",
      "low": "174.86",
      "close": "175.95",
      "volume": "598856"
    },
    {
      "date": "2026-05-06",
      "open": "177.27",
      "high": "178.92",
      "low": "174.22",
      "close": "175.93",
      "volume": "653447"
    },
    {
      "date": "2026-05-07",
      "open": "175.98",
      "high": "177.84",
      "low": "174.00",
      "close": "174.30",
      "volume": "634300"
    },
    {
      "date": "2026-05-08",
      "open": "174.31",
      "high": "175.70",
      "low": "170.29",
      "close": "171.45",
      "volume": "713024"
    },
    {
      "date": "2026-05-11",
      "open": "171.45",
      "high": "174.39",
      "low": "167.53",
      "close": "169.41",
      "volume": "798471"
    },
    {
      "date": "2026-05-12",
      "open": "171.55",
      "high": "177.18",
      "low": "170.00",
      "close": "176.04",
      "volume": "629219"
    },
    {
      "date": "2026-05-13",
      "open": "174.97",
      "high": "178.11",
      "low": "174.02",
      "close": "178.00",
      "volume": "749237"
    },
    {
      "date": "2026-05-14",
      "open": "178.34",
      "high": "181.945",
      "low": "178.34",
      "close": "179.26",
      "volume": "786385"
    },
    {
      "date": "2026-05-15",
      "open": "180.24",
      "high": "181.00",
      "low": "177.425",
      "close": "177.67",
      "volume": "526801"
    },
    {
      "date": "2026-05-18",
      "open": "177.82",
      "high": "180.45",
      "low": "176.08",
      "close": "176.66",
      "volume": "424211"
    },
    {
      "date": "2026-05-19",
      "open": "177.00",
      "high": "177.62",
      "low": "171.93",
      "close": "175.89",
      "volume": "487645"
    },
    {
      "date": "2026-05-20",
      "open": "175.50",
      "high": "178.52",
      "low": "174.57",
      "close": "178.26",
      "volume": "377080"
    },
    {
      "date": "2026-05-21",
      "open": "176.41",
      "high": "176.41",
      "low": "168.84",
      "close": "171.68",
      "volume": "823575"
    },
    {
      "date": "2026-05-22",
      "open": "171.64",
      "high": "173.28",
      "low": "170.44",
      "close": "171.94",
      "volume": "447117"
    },
    {
      "date": "2026-05-26",
      "open": "171.49",
      "high": "172.88",
      "low": "169.29",
      "close": "172.42",
      "volume": "434622"
    },
    {
      "date": "2026-05-27",
      "open": "172.18",
      "high": "173.16",
      "low": "170.805",
      "close": "171.97",
      "volume": "432837"
    },
    {
      "date": "2026-05-28",
      "open": "171.56",
      "high": "172.5827",
      "low": "169.44",
      "close": "170.94",
      "volume": "442375"
    },
    {
      "date": "2026-05-29",
      "open": "170.53",
      "high": "170.60",
      "low": "167.15",
      "close": "167.65",
      "volume": "571425"
    },
    {
      "date": "2026-06-01",
      "open": "166.32",
      "high": "166.325",
      "low": "163.58",
      "close": "165.00",
      "volume": "574436"
    },
    {
      "date": "2026-06-02",
      "open": "164.28",
      "high": "166.82",
      "low": "164.04",
      "close": "165.70",
      "volume": "448486"
    },
    {
      "date": "2026-06-03",
      "open": "165.51",
      "high": "166.69",
      "low": "163.615",
      "close": "166.68",
      "volume": "574903"
    },
    {
      "date": "2026-06-04",
      "open": "169.99",
      "high": "170.87",
      "low": "163.50",
      "close": "164.29",
      "volume": "643284"
    },
    {
      "date": "2026-06-05",
      "open": "166.22",
      "high": "171.26",
      "low": "165.615",
      "close": "170.30",
      "volume": "482427"
    },
    {
      "date": "2026-06-08",
      "open": "169.28",
      "high": "169.705",
      "low": "151.21",
      "close": "156.42",
      "volume": "2358548"
    },
    {
      "date": "2026-06-09",
      "open": "157.825",
      "high": "159.94",
      "low": "154.6201",
      "close": "155.25",
      "volume": "1147543"
    },
    {
      "date": "2026-06-10",
      "open": "157.07",
      "high": "159.89",
      "low": "148.79",
      "close": "151.65",
      "volume": "1108160"
    },
    {
      "date": "2026-06-11",
      "open": "151.65",
      "high": "153.23",
      "low": "141.58",
      "close": "147.13",
      "volume": "2186635"
    },
    {
      "date": "2026-06-12",
      "open": "148.33",
      "high": "149.965",
      "low": "144.54",
      "close": "149.37",
      "volume": "1271075"
    },
    {
      "date": "2026-06-15",
      "open": "151.42",
      "high": "152.99",
      "low": "150.00",
      "close": "150.71",
      "volume": "705431"
    },
    {
      "date": "2026-06-16",
      "open": "153.37",
      "high": "158.41",
      "low": "152.40",
      "close": "156.93",
      "volume": "780625"
    },
    {
      "date": "2026-06-17",
      "open": "155.22",
      "high": "158.38",
      "low": "152.54",
      "close": "155.84",
      "volume": "1088442"
    },
    {
      "date": "2026-06-18",
      "open": "155.62",
      "high": "156.79",
      "low": "151.04",
      "close": "153.65",
      "volume": "2211354"
    },
    {
      "date": "2026-06-22",
      "open": "152.92",
      "high": "157.30",
      "low": "152.38",
      "close": "156.78",
      "volume": "889206"
    },
    {
      "date": "2026-06-23",
      "open": "158.12",
      "high": "161.40",
      "low": "156.365",
      "close": "158.89",
      "volume": "924379"
    },
    {
      "date": "2026-06-24",
      "open": "158.89",
      "high": "165.09",
      "low": "157.21",
      "close": "164.07",
      "volume": "1008113"
    },
    {
      "date": "2026-06-25",
      "open": "162.15",
      "high": "167.54",
      "low": "161.19",
      "close": "165.74",
      "volume": "934969"
    },
    {
      "date": "2026-06-26",
      "open": "165.95",
      "high": "166.84",
      "low": "160.395",
      "close": "163.05",
      "volume": "8087959"
    },
    {
      "date": "2026-06-29",
      "open": "164.19",
      "high": "164.335",
      "low": "157.39",
      "close": "158.19",
      "volume": "833271"
    },
    {
      "date": "2026-06-30",
      "open": "157.77",
      "high": "161.40",
      "low": "156.525",
      "close": "160.30",
      "volume": "860413"
    },
    {
      "date": "2026-07-01",
      "open": "162.16",
      "high": "167.46",
      "low": "161.56",
      "close": "164.82",
      "volume": "773072"
    },
    {
      "date": "2026-07-02",
      "open": "164.84",
      "high": "168.385",
      "low": "164.84",
      "close": "168.22",
      "volume": "639424"
    },
    {
      "date": "2026-07-06",
      "open": "167.96",
      "high": "168.18",
      "low": "165.8756",
      "close": "166.83",
      "volume": "459042"
    },
    {
      "date": "2026-07-07",
      "open": "168.41",
      "high": "171.11",
      "low": "166.94",
      "close": "170.87",
      "volume": "785891"
    },
    {
      "date": "2026-07-08",
      "open": "170.45",
      "high": "171.96",
      "low": "168.18",
      "close": "169.93",
      "volume": "469664"
    },
    {
      "date": "2026-07-09",
      "open": "168.40",
      "high": "171.10",
      "low": "168.13",
      "close": "168.92",
      "volume": "417701"
    },
    {
      "date": "2026-07-10",
      "open": "168.92",
      "high": "169.99",
      "low": "165.7027",
      "close": "168.59",
      "volume": "326555"
    },
    {
      "date": "2026-07-13",
      "open": "168.59",
      "high": "170.824",
      "low": "168.07",
      "close": "168.39",
      "volume": "291662"
    },
    {
      "date": "2026-07-14",
      "open": "165.35",
      "high": "167.05",
      "low": "163.07",
      "close": "166.73",
      "volume": "434536"
    },
    {
      "date": "2026-07-15",
      "open": "165.68",
      "high": "170.01",
      "low": "165.225",
      "close": "167.38",
      "volume": "462281"
    },
    {
      "date": "2026-07-16",
      "open": "168.12",
      "high": "175.88",
      "low": "167.31",
      "close": "172.89",
      "volume": "600615"
    },
    {
      "date": "2026-07-17",
      "open": "172.99",
      "high": "176.005",
      "low": "171.23",
      "close": "171.28",
      "volume": "703686"
    },
    {
      "date": "2026-07-20",
      "open": "171.06",
      "high": "173.03",
      "low": "171.06",
      "close": "172.04",
      "volume": "354075"
    },
    {
      "date": "2026-07-21",
      "open": "171.66",
      "high": "171.98",
      "low": "169.84",
      "close": "170.87",
      "volume": "393798"
    },
    {
      "date": "2026-07-22",
      "open": "170.66",
      "high": "171.94",
      "low": "168.18",
      "close": "169.11",
      "volume": "369070"
    },
    {
      "date": "2026-07-23",
      "open": "168.97",
      "high": "169.84",
      "low": "166.88",
      "close": "167.52",
      "volume": "493684"
    },
    {
      "date": "2026-07-24",
      "open": "170.28",
      "high": "175.37",
      "low": "169.615",
      "close": "172.99",
      "volume": "437361"
    },
    {
      "date": "2026-07-27",
      "open": "181.88",
      "high": "186.00",
      "low": "177.16",
      "close": "178.07",
      "volume": "766467"
    },
    {
      "date": "2026-07-28",
      "open": "182.72",
      "high": "184.4999",
      "low": "179.63",
      "close": "183.14",
      "volume": "705742"
    },
    {
      "date": "2026-07-29",
      "open": "182.82",
      "high": "183.97",
      "low": "180.05",
      "close": "181.89",
      "volume": "653810"
    },
    {
      "date": "2026-07-30",
      "open": "179.79",
      "high": "180.51",
      "low": "177.37",
      "close": "178.83",
      "volume": "442765"
    },
    {
      "date": "2026-07-31",
      "open": "177.10",
      "high": "178.78",
      "low": "174.05",
      "close": "178.16",
      "volume": "420541"
    },
    {
      "date": "2026-08-03",
      "open": "180.00",
      "high": "182.095",
      "low": "176.92",
      "close": "177.23",
      "volume": "314794"
    },
    {
      "date": "2026-08-04",
      "open": "175.55",
      "high": "176.475",
      "low": "172.965",
      "close": "176.13",
      "volume": "438105"
    },
    {
      "date": "2026-08-05",
      "open": "176.38",
      "high": "179.13",
      "low": "173.75",
      "close": "178.65",
      "volume": "309598"
    }
  ]
}