{
  "source": "https://api.nasdaq.com/api/quote/TW/historical",
  "symbol": "TW",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "88.99",
      "high": "89.41",
      "low": "88.32",
      "close": "88.88",
      "volume": "317713"
    },
    {
      "date": "2021-08-09",
      "open": "89.17",
      "high": "89.76",
      "low": "88.08",
      "close": "88.84",
      "volume": "187457"
    },
    {
      "date": "2021-08-10",
      "open": "88.82",
      "high": "88.97",
      "low": "86.91",
      "close": "87.73",
      "volume": "252123"
    },
    {
      "date": "2021-08-11",
      "open": "87.17",
      "high": "88.61",
      "low": "87.025",
      "close": "87.52",
      "volume": "245634"
    },
    {
      "date": "2021-08-12",
      "open": "87.76",
      "high": "88.24",
      "low": "87.01",
      "close": "87.83",
      "volume": "151195"
    },
    {
      "date": "2021-08-13",
      "open": "88.12",
      "high": "88.255",
      "low": "87.53",
      "close": "88.06",
      "volume": "101179"
    },
    {
      "date": "2021-08-16",
      "open": "88.08",
      "high": "88.20",
      "low": "87.0633",
      "close": "87.90",
      "volume": "123714"
    },
    {
      "date": "2021-08-17",
      "open": "87.51",
      "high": "88.00",
      "low": "86.60",
      "close": "86.92",
      "volume": "143299"
    },
    {
      "date": "2021-08-18",
      "open": "86.91",
      "high": "87.44",
      "low": "84.895",
      "close": "85.13",
      "volume": "218011"
    },
    {
      "date": "2021-08-19",
      "open": "84.46",
      "high": "86.04",
      "low": "84.25",
      "close": "85.75",
      "volume": "177991"
    },
    {
      "date": "2021-08-20",
      "open": "86.16",
      "high": "87.23",
      "low": "86.14",
      "close": "86.68",
      "volume": "179562"
    },
    {
      "date": "2021-08-23",
      "open": "86.72",
      "high": "88.135",
      "low": "86.72",
      "close": "87.11",
      "volume": "184712"
    },
    {
      "date": "2021-08-24",
      "open": "87.24",
      "high": "88.14",
      "low": "86.73",
      "close": "88.07",
      "volume": "168327"
    },
    {
      "date": "2021-08-25",
      "open": "88.16",
      "high": "88.55",
      "low": "87.17",
      "close": "87.40",
      "volume": "253875"
    },
    {
      "date": "2021-08-26",
      "open": "87.38",
      "high": "87.71",
      "low": "86.63",
      "close": "87.43",
      "volume": "181036"
    },
    {
      "date": "2021-08-27",
      "open": "87.58",
      "high": "89.13",
      "low": "87.47",
      "close": "89.00",
      "volume": "194490"
    },
    {
      "date": "2021-08-30",
      "open": "89.31",
      "high": "89.79",
      "low": "88.78",
      "close": "88.88",
      "volume": "242842"
    },
    {
      "date": "2021-08-31",
      "open": "88.80",
      "high": "88.80",
      "low": "86.53",
      "close": "87.01",
      "volume": "600777"
    },
    {
      "date": "2021-09-01",
      "open": "87.04",
      "high": "87.33",
      "low": "85.615",
      "close": "86.70",
      "volume": "394741"
    },
    {
      "date": "2021-09-02",
      "open": "87.12",
      "high": "87.86",
      "low": "86.28",
      "close": "87.06",
      "volume": "268476"
    },
    {
      "date": "2021-09-03",
      "open": "87.31",
      "high": "89.345",
      "low": "87.31",
      "close": "88.41",
      "volume": "322086"
    },
    {
      "date": "2021-09-07",
      "open": "88.08",
      "high": "88.22",
      "low": "85.51",
      "close": "85.62",
      "volume": "321413"
    },
    {
      "date": "2021-09-08",
      "open": "85.92",
      "high": "88.02",
      "low": "85.40",
      "close": "87.30",
      "volume": "420248"
    },
    {
      "date": "2021-09-09",
      "open": "87.58",
      "high": "89.035",
      "low": "87.29",
      "close": "87.41",
      "volume": "481875"
    },
    {
      "date": "2021-09-10",
      "open": "87.50",
      "high": "87.80",
      "low": "85.55",
      "close": "85.82",
      "volume": "343997"
    },
    {
      "date": "2021-09-13",
      "open": "86.71",
      "high": "87.43",
      "low": "85.53",
      "close": "85.55",
      "volume": "352896"
    },
    {
      "date": "2021-09-14",
      "open": "85.72",
      "high": "88.04",
      "low": "84.34",
      "close": "84.72",
      "volume": "305701"
    },
    {
      "date": "2021-09-15",
      "open": "85.12",
      "high": "86.62",
      "low": "84.61",
      "close": "85.34",
      "volume": "604282"
    },
    {
      "date": "2021-09-16",
      "open": "85.36",
      "high": "86.02",
      "low": "84.73",
      "close": "84.81",
      "volume": "293142"
    },
    {
      "date": "2021-09-17",
      "open": "84.87",
      "high": "85.08",
      "low": "83.45",
      "close": "84.21",
      "volume": "1042914"
    },
    {
      "date": "2021-09-20",
      "open": "82.92",
      "high": "84.40",
      "low": "82.4363",
      "close": "83.95",
      "volume": "544878"
    },
    {
      "date": "2021-09-21",
      "open": "84.40",
      "high": "84.61",
      "low": "83.48",
      "close": "83.55",
      "volume": "191878"
    },
    {
      "date": "2021-09-22",
      "open": "83.91",
      "high": "84.3126",
      "low": "83.20",
      "close": "83.57",
      "volume": "263561"
    },
    {
      "date": "2021-09-23",
      "open": "83.87",
      "high": "84.41",
      "low": "83.38",
      "close": "83.53",
      "volume": "280428"
    },
    {
      "date": "2021-09-24",
      "open": "83.10",
      "high": "83.635",
      "low": "82.80",
      "close": "83.47",
      "volume": "245665"
    },
    {
      "date": "2021-09-27",
      "open": "83.14",
      "high": "83.49",
      "low": "80.73",
      "close": "81.85",
      "volume": "360022"
    },
    {
      "date": "2021-09-28",
      "open": "81.34",
      "high": "82.00",
      "low": "80.40",
      "close": "81.20",
      "volume": "433519"
    },
    {
      "date": "2021-09-29",
      "open": "81.58",
      "high": "82.71",
      "low": "81.20",
      "close": "81.87",
      "volume": "402199"
    },
    {
      "date": "2021-09-30",
      "open": "82.11",
      "high": "83.01",
      "low": "80.71",
      "close": "80.78",
      "volume": "358145"
    },
    {
      "date": "2021-10-01",
      "open": "81.24",
      "high": "83.10",
      "low": "80.89",
      "close": "81.97",
      "volume": "457712"
    },
    {
      "date": "2021-10-04",
      "open": "81.91",
      "high": "82.25",
      "low": "80.23",
      "close": "81.20",
      "volume": "387053"
    },
    {
      "date": "2021-10-05",
      "open": "81.33",
      "high": "82.71",
      "low": "81.20",
      "close": "82.11",
      "volume": "306147"
    },
    {
      "date": "2021-10-06",
      "open": "82.24",
      "high": "82.24",
      "low": "80.74",
      "close": "81.30",
      "volume": "237913"
    },
    {
      "date": "2021-10-07",
      "open": "82.15",
      "high": "83.46",
      "low": "81.90",
      "close": "81.98",
      "volume": "449671"
    },
    {
      "date": "2021-10-08",
      "open": "80.82",
      "high": "83.94",
      "low": "80.57",
      "close": "83.67",
      "volume": "700935"
    },
    {
      "date": "2021-10-11",
      "open": "83.67",
      "high": "84.217",
      "low": "82.435",
      "close": "82.60",
      "volume": "348331"
    },
    {
      "date": "2021-10-12",
      "open": "82.63",
      "high": "84.38",
      "low": "82.63",
      "close": "83.87",
      "volume": "247659"
    },
    {
      "date": "2021-10-13",
      "open": "82.95",
      "high": "84.36",
      "low": "82.495",
      "close": "83.22",
      "volume": "363861"
    },
    {
      "date": "2021-10-14",
      "open": "84.25",
      "high": "84.25",
      "low": "83.00",
      "close": "83.58",
      "volume": "254976"
    },
    {
      "date": "2021-10-15",
      "open": "84.00",
      "high": "84.285",
      "low": "83.11",
      "close": "83.48",
      "volume": "212177"
    },
    {
      "date": "2021-10-18",
      "open": "83.33",
      "high": "83.68",
      "low": "82.36",
      "close": "83.19",
      "volume": "378698"
    },
    {
      "date": "2021-10-19",
      "open": "83.60",
      "high": "84.42",
      "low": "82.94",
      "close": "84.13",
      "volume": "312177"
    },
    {
      "date": "2021-10-20",
      "open": "84.46",
      "high": "85.09",
      "low": "83.32",
      "close": "83.90",
      "volume": "265905"
    },
    {
      "date": "2021-10-21",
      "open": "84.42",
      "high": "85.98",
      "low": "83.76",
      "close": "84.56",
      "volume": "740992"
    },
    {
      "date": "2021-10-22",
      "open": "84.40",
      "high": "86.05",
      "low": "84.11",
      "close": "85.73",
      "volume": "330837"
    },
    {
      "date": "2021-10-25",
      "open": "85.96",
      "high": "86.71",
      "low": "85.00",
      "close": "86.40",
      "volume": "561349"
    },
    {
      "date": "2021-10-26",
      "open": "87.05",
      "high": "88.34",
      "low": "86.35",
      "close": "87.39",
      "volume": "362239"
    },
    {
      "date": "2021-10-27",
      "open": "87.61",
      "high": "88.65",
      "low": "86.77",
      "close": "87.08",
      "volume": "461773"
    },
    {
      "date": "2021-10-28",
      "open": "84.67",
      "high": "89.09",
      "low": "83.01",
      "close": "87.55",
      "volume": "537980"
    },
    {
      "date": "2021-10-29",
      "open": "88.08",
      "high": "89.42",
      "low": "87.55",
      "close": "89.10",
      "volume": "646134"
    },
    {
      "date": "2021-11-01",
      "open": "89.13",
      "high": "89.66",
      "low": "88.01",
      "close": "89.66",
      "volume": "506955"
    },
    {
      "date": "2021-11-02",
      "open": "89.88",
      "high": "91.49",
      "low": "88.94",
      "close": "91.45",
      "volume": "608157"
    },
    {
      "date": "2021-11-03",
      "open": "91.45",
      "high": "92.85",
      "low": "90.255",
      "close": "92.80",
      "volume": "843144"
    },
    {
      "date": "2021-11-04",
      "open": "93.79",
      "high": "93.90",
      "low": "91.7701",
      "close": "93.40",
      "volume": "873474"
    },
    {
      "date": "2021-11-05",
      "open": "93.94",
      "high": "95.21",
      "low": "93.435",
      "close": "94.50",
      "volume": "1069318"
    },
    {
      "date": "2021-11-08",
      "open": "95.00",
      "high": "95.61",
      "low": "93.675",
      "close": "95.11",
      "volume": "578495"
    },
    {
      "date": "2021-11-09",
      "open": "95.00",
      "high": "95.56",
      "low": "94.26",
      "close": "95.55",
      "volume": "465439"
    },
    {
      "date": "2021-11-10",
      "open": "95.22",
      "high": "96.30",
      "low": "93.38",
      "close": "94.47",
      "volume": "607101"
    },
    {
      "date": "2021-11-11",
      "open": "94.42",
      "high": "95.25",
      "low": "93.93",
      "close": "95.00",
      "volume": "285837"
    },
    {
      "date": "2021-11-12",
      "open": "95.05",
      "high": "95.94",
      "low": "94.95",
      "close": "95.88",
      "volume": "396698"
    },
    {
      "date": "2021-11-15",
      "open": "96.00",
      "high": "96.64",
      "low": "95.565",
      "close": "96.60",
      "volume": "399734"
    },
    {
      "date": "2021-11-16",
      "open": "96.96",
      "high": "97.59",
      "low": "96.125",
      "close": "97.39",
      "volume": "503944"
    },
    {
      "date": "2021-11-17",
      "open": "97.56",
      "high": "98.11",
      "low": "96.49",
      "close": "97.99",
      "volume": "852692"
    },
    {
      "date": "2021-11-18",
      "open": "98.57",
      "high": "98.82",
      "low": "97.57",
      "close": "98.42",
      "volume": "720117"
    },
    {
      "date": "2021-11-19",
      "open": "98.10",
      "high": "98.445",
      "low": "96.97",
      "close": "97.90",
      "volume": "904853"
    },
    {
      "date": "2021-11-22",
      "open": "99.25",
      "high": "99.25",
      "low": "96.23",
      "close": "96.84",
      "volume": "710118"
    },
    {
      "date": "2021-11-23",
      "open": "96.37",
      "high": "97.10",
      "low": "95.33",
      "close": "96.71",
      "volume": "872745"
    },
    {
      "date": "2021-11-24",
      "open": "96.14",
      "high": "97.30",
      "low": "95.79",
      "close": "97.03",
      "volume": "412565"
    },
    {
      "date": "2021-11-26",
      "open": "95.83",
      "high": "96.68",
      "low": "95.135",
      "close": "95.99",
      "volume": "511291"
    },
    {
      "date": "2021-11-29",
      "open": "96.07",
      "high": "97.97",
      "low": "94.02",
      "close": "97.30",
      "volume": "412998"
    },
    {
      "date": "2021-11-30",
      "open": "97.25",
      "high": "97.95",
      "low": "94.40",
      "close": "96.00",
      "volume": "1143246"
    },
    {
      "date": "2021-12-01",
      "open": "97.00",
      "high": "98.09",
      "low": "95.02",
      "close": "95.99",
      "volume": "706257"
    },
    {
      "date": "2021-12-02",
      "open": "96.18",
      "high": "98.34",
      "low": "95.68",
      "close": "98.16",
      "volume": "604276"
    },
    {
      "date": "2021-12-03",
      "open": "98.47",
      "high": "98.98",
      "low": "94.29",
      "close": "95.72",
      "volume": "1019492"
    },
    {
      "date": "2021-12-06",
      "open": "95.62",
      "high": "95.62",
      "low": "92.20",
      "close": "94.00",
      "volume": "792485"
    },
    {
      "date": "2021-12-07",
      "open": "94.20",
      "high": "96.28",
      "low": "94.20",
      "close": "96.27",
      "volume": "774079"
    },
    {
      "date": "2021-12-08",
      "open": "96.42",
      "high": "97.50",
      "low": "96.195",
      "close": "96.96",
      "volume": "320176"
    },
    {
      "date": "2021-12-09",
      "open": "96.61",
      "high": "97.12",
      "low": "94.605",
      "close": "94.69",
      "volume": "561063"
    },
    {
      "date": "2021-12-10",
      "open": "95.44",
      "high": "96.26",
      "low": "94.70",
      "close": "95.27",
      "volume": "319319"
    },
    {
      "date": "2021-12-13",
      "open": "95.36",
      "high": "95.98",
      "low": "94.12",
      "close": "95.50",
      "volume": "525958"
    },
    {
      "date": "2021-12-14",
      "open": "94.66",
      "high": "95.14",
      "low": "93.38",
      "close": "94.49",
      "volume": "546753"
    },
    {
      "date": "2021-12-15",
      "open": "94.64",
      "high": "95.72",
      "low": "93.74",
      "close": "95.31",
      "volume": "491839"
    },
    {
      "date": "2021-12-16",
      "open": "96.24",
      "high": "96.79",
      "low": "93.615",
      "close": "94.33",
      "volume": "714140"
    },
    {
      "date": "2021-12-17",
      "open": "93.82",
      "high": "95.23",
      "low": "92.441",
      "close": "94.94",
      "volume": "896174"
    },
    {
      "date": "2021-12-20",
      "open": "94.14",
      "high": "94.29",
      "low": "92.83",
      "close": "94.05",
      "volume": "606303"
    },
    {
      "date": "2021-12-21",
      "open": "94.62",
      "high": "95.01",
      "low": "93.25",
      "close": "94.42",
      "volume": "654042"
    },
    {
      "date": "2021-12-22",
      "open": "94.68",
      "high": "95.39",
      "low": "93.59",
      "close": "95.25",
      "volume": "1009594"
    },
    {
      "date": "2021-12-23",
      "open": "95.83",
      "high": "99.49",
      "low": "95.74",
      "close": "98.89",
      "volume": "747979"
    },
    {
      "date": "2021-12-27",
      "open": "101.52",
      "high": "102.30",
      "low": "99.67",
      "close": "101.40",
      "volume": "765327"
    },
    {
      "date": "2021-12-28",
      "open": "101.46",
      "high": "102.33",
      "low": "101.4212",
      "close": "101.99",
      "volume": "471641"
    },
    {
      "date": "2021-12-29",
      "open": "101.12",
      "high": "101.87",
      "low": "100.57",
      "close": "100.66",
      "volume": "368059"
    },
    {
      "date": "2021-12-30",
      "open": "100.69",
      "high": "101.394",
      "low": "100.07",
      "close": "100.14",
      "volume": "248708"
    },
    {
      "date": "2021-12-31",
      "open": "100.00",
      "high": "100.99",
      "low": "99.61",
      "close": "100.14",
      "volume": "264206"
    },
    {
      "date": "2022-01-03",
      "open": "99.93",
      "high": "100.25",
      "low": "95.52",
      "close": "96.47",
      "volume": "765812"
    },
    {
      "date": "2022-01-04",
      "open": "96.35",
      "high": "96.76",
      "low": "91.80",
      "close": "94.08",
      "volume": "1191162"
    },
    {
      "date": "2022-01-05",
      "open": "93.93",
      "high": "94.34",
      "low": "90.62",
      "close": "91.44",
      "volume": "1156246"
    },
    {
      "date": "2022-01-06",
      "open": "90.15",
      "high": "91.59",
      "low": "90.09",
      "close": "90.91",
      "volume": "644223"
    },
    {
      "date": "2022-01-07",
      "open": "91.00",
      "high": "91.80",
      "low": "90.51",
      "close": "91.50",
      "volume": "770317"
    },
    {
      "date": "2022-01-10",
      "open": "90.65",
      "high": "92.00",
      "low": "89.83",
      "close": "91.90",
      "volume": "598162"
    },
    {
      "date": "2022-01-11",
      "open": "91.90",
      "high": "94.10",
      "low": "91.27",
      "close": "93.98",
      "volume": "520637"
    },
    {
      "date": "2022-01-12",
      "open": "94.23",
      "high": "94.74",
      "low": "92.975",
      "close": "94.06",
      "volume": "551948"
    },
    {
      "date": "2022-01-13",
      "open": "94.17",
      "high": "94.17",
      "low": "91.43",
      "close": "91.65",
      "volume": "652914"
    },
    {
      "date": "2022-01-14",
      "open": "91.40",
      "high": "91.868",
      "low": "90.30",
      "close": "91.71",
      "volume": "550848"
    },
    {
      "date": "2022-01-18",
      "open": "90.1026",
      "high": "91.22",
      "low": "89.7113",
      "close": "91.02",
      "volume": "644921"
    },
    {
      "date": "2022-01-19",
      "open": "91.50",
      "high": "92.45",
      "low": "90.48",
      "close": "91.00",
      "volume": "487097"
    },
    {
      "date": "2022-01-20",
      "open": "91.87",
      "high": "92.52",
      "low": "90.35",
      "close": "91.15",
      "volume": "609046"
    },
    {
      "date": "2022-01-21",
      "open": "90.85",
      "high": "91.45",
      "low": "88.79",
      "close": "89.45",
      "volume": "745227"
    },
    {
      "date": "2022-01-24",
      "open": "88.34",
      "high": "89.73",
      "low": "85.67",
      "close": "89.58",
      "volume": "798145"
    },
    {
      "date": "2022-01-25",
      "open": "88.27",
      "high": "90.80",
      "low": "86.8621",
      "close": "89.02",
      "volume": "1660407"
    },
    {
      "date": "2022-01-26",
      "open": "90.01",
      "high": "90.01",
      "low": "81.57",
      "close": "82.13",
      "volume": "1668247"
    },
    {
      "date": "2022-01-27",
      "open": "82.44",
      "high": "83.46",
      "low": "79.73",
      "close": "80.52",
      "volume": "869442"
    },
    {
      "date": "2022-01-28",
      "open": "80.81",
      "high": "82.71",
      "low": "79.6969",
      "close": "82.71",
      "volume": "622276"
    },
    {
      "date": "2022-01-31",
      "open": "82.60",
      "high": "85.36",
      "low": "81.21",
      "close": "84.77",
      "volume": "753483"
    },
    {
      "date": "2022-02-01",
      "open": "85.14",
      "high": "86.96",
      "low": "83.12",
      "close": "84.43",
      "volume": "886912"
    },
    {
      "date": "2022-02-02",
      "open": "84.43",
      "high": "85.36",
      "low": "83.86",
      "close": "84.10",
      "volume": "582283"
    },
    {
      "date": "2022-02-03",
      "open": "83.90",
      "high": "84.36",
      "low": "79.505",
      "close": "83.72",
      "volume": "1113673"
    },
    {
      "date": "2022-02-04",
      "open": "82.84",
      "high": "84.43",
      "low": "82.03",
      "close": "83.98",
      "volume": "576926"
    },
    {
      "date": "2022-02-07",
      "open": "83.92",
      "high": "85.58",
      "low": "81.99",
      "close": "84.30",
      "volume": "585534"
    },
    {
      "date": "2022-02-08",
      "open": "83.83",
      "high": "85.23",
      "low": "82.94",
      "close": "84.98",
      "volume": "721825"
    },
    {
      "date": "2022-02-09",
      "open": "86.09",
      "high": "87.20",
      "low": "85.715",
      "close": "86.66",
      "volume": "474469"
    },
    {
      "date": "2022-02-10",
      "open": "85.40",
      "high": "86.48",
      "low": "84.25",
      "close": "84.92",
      "volume": "430648"
    },
    {
      "date": "2022-02-11",
      "open": "84.87",
      "high": "85.115",
      "low": "82.69",
      "close": "83.44",
      "volume": "495746"
    },
    {
      "date": "2022-02-14",
      "open": "83.15",
      "high": "84.08",
      "low": "82.08",
      "close": "82.44",
      "volume": "449311"
    },
    {
      "date": "2022-02-15",
      "open": "83.66",
      "high": "84.51",
      "low": "83.26",
      "close": "84.37",
      "volume": "328161"
    },
    {
      "date": "2022-02-16",
      "open": "83.28",
      "high": "84.16",
      "low": "82.69",
      "close": "83.94",
      "volume": "384251"
    },
    {
      "date": "2022-02-17",
      "open": "83.58",
      "high": "83.84",
      "low": "81.83",
      "close": "81.87",
      "volume": "344215"
    },
    {
      "date": "2022-02-18",
      "open": "81.63",
      "high": "83.01",
      "low": "80.34",
      "close": "80.67",
      "volume": "395114"
    },
    {
      "date": "2022-02-22",
      "open": "79.94",
      "high": "81.50",
      "low": "79.36",
      "close": "79.90",
      "volume": "440130"
    },
    {
      "date": "2022-02-23",
      "open": "80.84",
      "high": "81.98",
      "low": "78.98",
      "close": "79.02",
      "volume": "490112"
    },
    {
      "date": "2022-02-24",
      "open": "76.64",
      "high": "81.32",
      "low": "76.64",
      "close": "80.99",
      "volume": "511435"
    },
    {
      "date": "2022-02-25",
      "open": "81.46",
      "high": "82.93",
      "low": "80.76",
      "close": "82.83",
      "volume": "544234"
    },
    {
      "date": "2022-02-28",
      "open": "82.71",
      "high": "85.17",
      "low": "81.91",
      "close": "84.48",
      "volume": "1046942"
    },
    {
      "date": "2022-03-01",
      "open": "84.27",
      "high": "85.48",
      "low": "83.63",
      "close": "84.81",
      "volume": "702146"
    },
    {
      "date": "2022-03-02",
      "open": "84.89",
      "high": "86.42",
      "low": "84.48",
      "close": "85.80",
      "volume": "712110"
    },
    {
      "date": "2022-03-03",
      "open": "86.81",
      "high": "87.49",
      "low": "85.71",
      "close": "86.12",
      "volume": "975217"
    },
    {
      "date": "2022-03-04",
      "open": "85.88",
      "high": "88.92",
      "low": "85.56",
      "close": "87.46",
      "volume": "845912"
    },
    {
      "date": "2022-03-07",
      "open": "87.44",
      "high": "87.775",
      "low": "84.615",
      "close": "84.91",
      "volume": "777386"
    },
    {
      "date": "2022-03-08",
      "open": "84.40",
      "high": "85.31",
      "low": "82.41",
      "close": "83.42",
      "volume": "762658"
    },
    {
      "date": "2022-03-09",
      "open": "85.00",
      "high": "85.475",
      "low": "83.86",
      "close": "84.48",
      "volume": "1031383"
    },
    {
      "date": "2022-03-10",
      "open": "83.42",
      "high": "84.035",
      "low": "81.55",
      "close": "83.26",
      "volume": "693117"
    },
    {
      "date": "2022-03-11",
      "open": "83.63",
      "high": "83.97",
      "low": "82.56",
      "close": "82.95",
      "volume": "386833"
    },
    {
      "date": "2022-03-14",
      "open": "83.35",
      "high": "84.99",
      "low": "81.2246",
      "close": "83.74",
      "volume": "379080"
    },
    {
      "date": "2022-03-15",
      "open": "84.32",
      "high": "86.19",
      "low": "80.87",
      "close": "86.08",
      "volume": "595409"
    },
    {
      "date": "2022-03-16",
      "open": "86.48",
      "high": "90.10",
      "low": "86.08",
      "close": "87.43",
      "volume": "1005508"
    },
    {
      "date": "2022-03-17",
      "open": "87.51",
      "high": "88.82",
      "low": "87.43",
      "close": "88.27",
      "volume": "866393"
    },
    {
      "date": "2022-03-18",
      "open": "88.17",
      "high": "90.01",
      "low": "87.56",
      "close": "89.88",
      "volume": "793376"
    },
    {
      "date": "2022-03-21",
      "open": "89.98",
      "high": "89.98",
      "low": "88.62",
      "close": "88.98",
      "volume": "304435"
    },
    {
      "date": "2022-03-22",
      "open": "88.77",
      "high": "89.665",
      "low": "88.40",
      "close": "89.38",
      "volume": "546831"
    },
    {
      "date": "2022-03-23",
      "open": "88.98",
      "high": "89.59",
      "low": "87.59",
      "close": "87.76",
      "volume": "521363"
    },
    {
      "date": "2022-03-24",
      "open": "87.76",
      "high": "89.48",
      "low": "86.77",
      "close": "87.71",
      "volume": "496345"
    },
    {
      "date": "2022-03-25",
      "open": "88.21",
      "high": "89.28",
      "low": "87.46",
      "close": "88.13",
      "volume": "426254"
    },
    {
      "date": "2022-03-28",
      "open": "88.52",
      "high": "90.11",
      "low": "88.33",
      "close": "90.07",
      "volume": "448243"
    },
    {
      "date": "2022-03-29",
      "open": "90.97",
      "high": "91.04",
      "low": "89.04",
      "close": "89.63",
      "volume": "570848"
    },
    {
      "date": "2022-03-30",
      "open": "89.18",
      "high": "89.405",
      "low": "87.80",
      "close": "87.97",
      "volume": "565128"
    },
    {
      "date": "2022-03-31",
      "open": "88.00",
      "high": "89.10",
      "low": "87.63",
      "close": "87.87",
      "volume": "658591"
    },
    {
      "date": "2022-04-01",
      "open": "88.14",
      "high": "89.51",
      "low": "87.20",
      "close": "88.75",
      "volume": "2340013"
    },
    {
      "date": "2022-04-04",
      "open": "88.57",
      "high": "89.99",
      "low": "88.43",
      "close": "88.84",
      "volume": "457813"
    },
    {
      "date": "2022-04-05",
      "open": "88.77",
      "high": "92.00",
      "low": "88.08",
      "close": "91.02",
      "volume": "1578286"
    },
    {
      "date": "2022-04-06",
      "open": "90.975",
      "high": "92.29",
      "low": "89.70",
      "close": "89.82",
      "volume": "896986"
    },
    {
      "date": "2022-04-07",
      "open": "90.03",
      "high": "90.87",
      "low": "88.21",
      "close": "89.99",
      "volume": "848086"
    },
    {
      "date": "2022-04-08",
      "open": "89.96",
      "high": "91.165",
      "low": "89.87",
      "close": "90.15",
      "volume": "522921"
    },
    {
      "date": "2022-04-11",
      "open": "90.08",
      "high": "90.59",
      "low": "87.81",
      "close": "88.03",
      "volume": "479429"
    },
    {
      "date": "2022-04-12",
      "open": "87.32",
      "high": "88.90",
      "low": "86.00",
      "close": "86.02",
      "volume": "598456"
    },
    {
      "date": "2022-04-13",
      "open": "86.33",
      "high": "87.515",
      "low": "85.54",
      "close": "87.10",
      "volume": "916245"
    },
    {
      "date": "2022-04-14",
      "open": "87.56",
      "high": "87.93",
      "low": "85.63",
      "close": "85.69",
      "volume": "460791"
    },
    {
      "date": "2022-04-18",
      "open": "85.30",
      "high": "85.65",
      "low": "82.69",
      "close": "83.11",
      "volume": "372753"
    },
    {
      "date": "2022-04-19",
      "open": "83.34",
      "high": "85.03",
      "low": "83.03",
      "close": "84.53",
      "volume": "579390"
    },
    {
      "date": "2022-04-20",
      "open": "84.85",
      "high": "85.64",
      "low": "83.76",
      "close": "83.83",
      "volume": "735867"
    },
    {
      "date": "2022-04-21",
      "open": "85.07",
      "high": "85.07",
      "low": "81.18",
      "close": "81.33",
      "volume": "621361"
    },
    {
      "date": "2022-04-22",
      "open": "81.41",
      "high": "81.98",
      "low": "78.98",
      "close": "79.08",
      "volume": "612896"
    },
    {
      "date": "2022-04-25",
      "open": "78.61",
      "high": "79.83",
      "low": "77.815",
      "close": "79.74",
      "volume": "605888"
    },
    {
      "date": "2022-04-26",
      "open": "79.74",
      "high": "79.74",
      "low": "77.61",
      "close": "77.67",
      "volume": "653299"
    },
    {
      "date": "2022-04-27",
      "open": "77.34",
      "high": "79.08",
      "low": "77.30",
      "close": "77.80",
      "volume": "712253"
    },
    {
      "date": "2022-04-28",
      "open": "75.49",
      "high": "76.90",
      "low": "73.90",
      "close": "75.25",
      "volume": "1510453"
    },
    {
      "date": "2022-04-29",
      "open": "73.90",
      "high": "75.20",
      "low": "71.03",
      "close": "71.19",
      "volume": "1171860"
    },
    {
      "date": "2022-05-02",
      "open": "71.39",
      "high": "72.34",
      "low": "69.00",
      "close": "70.14",
      "volume": "1281191"
    },
    {
      "date": "2022-05-03",
      "open": "70.21",
      "high": "70.83",
      "low": "68.89",
      "close": "68.90",
      "volume": "1151381"
    },
    {
      "date": "2022-05-04",
      "open": "68.88",
      "high": "69.59",
      "low": "66.85",
      "close": "69.24",
      "volume": "1790555"
    },
    {
      "date": "2022-05-05",
      "open": "69.08",
      "high": "69.475",
      "low": "64.80",
      "close": "65.65",
      "volume": "1445149"
    },
    {
      "date": "2022-05-06",
      "open": "65.36",
      "high": "65.36",
      "low": "63.08",
      "close": "63.87",
      "volume": "1483513"
    },
    {
      "date": "2022-05-09",
      "open": "63.26",
      "high": "63.26",
      "low": "60.2498",
      "close": "60.48",
      "volume": "1190328"
    },
    {
      "date": "2022-05-10",
      "open": "61.66",
      "high": "62.71",
      "low": "59.82",
      "close": "62.35",
      "volume": "2371955"
    },
    {
      "date": "2022-05-11",
      "open": "61.61",
      "high": "63.78",
      "low": "61.53",
      "close": "63.07",
      "volume": "1574412"
    },
    {
      "date": "2022-05-12",
      "open": "62.96",
      "high": "65.87",
      "low": "62.34",
      "close": "65.53",
      "volume": "2218822"
    },
    {
      "date": "2022-05-13",
      "open": "65.87",
      "high": "68.03",
      "low": "65.71",
      "close": "67.27",
      "volume": "1338437"
    },
    {
      "date": "2022-05-16",
      "open": "66.84",
      "high": "66.84",
      "low": "64.47",
      "close": "64.59",
      "volume": "519385"
    },
    {
      "date": "2022-05-17",
      "open": "65.17",
      "high": "66.73",
      "low": "64.26",
      "close": "65.64",
      "volume": "584046"
    },
    {
      "date": "2022-05-18",
      "open": "64.76",
      "high": "65.14",
      "low": "63.06",
      "close": "63.39",
      "volume": "565315"
    },
    {
      "date": "2022-05-19",
      "open": "62.50",
      "high": "65.18",
      "low": "62.50",
      "close": "64.69",
      "volume": "859484"
    },
    {
      "date": "2022-05-20",
      "open": "65.21",
      "high": "66.28",
      "low": "64.00",
      "close": "65.77",
      "volume": "863974"
    },
    {
      "date": "2022-05-23",
      "open": "66.14",
      "high": "66.72",
      "low": "65.51",
      "close": "66.03",
      "volume": "607835"
    },
    {
      "date": "2022-05-24",
      "open": "65.39",
      "high": "65.61",
      "low": "63.96",
      "close": "65.33",
      "volume": "562235"
    },
    {
      "date": "2022-05-25",
      "open": "65.21",
      "high": "66.48",
      "low": "64.93",
      "close": "65.63",
      "volume": "590103"
    },
    {
      "date": "2022-05-26",
      "open": "65.91",
      "high": "67.09",
      "low": "65.4362",
      "close": "66.87",
      "volume": "357428"
    },
    {
      "date": "2022-05-27",
      "open": "67.24",
      "high": "68.96",
      "low": "67.24",
      "close": "68.90",
      "volume": "551406"
    },
    {
      "date": "2022-05-31",
      "open": "68.84",
      "high": "68.84",
      "low": "67.11",
      "close": "67.61",
      "volume": "714226"
    },
    {
      "date": "2022-06-01",
      "open": "67.73",
      "high": "68.33",
      "low": "66.29",
      "close": "67.27",
      "volume": "606524"
    },
    {
      "date": "2022-06-02",
      "open": "67.04",
      "high": "69.05",
      "low": "67.04",
      "close": "68.70",
      "volume": "417184"
    },
    {
      "date": "2022-06-03",
      "open": "67.89",
      "high": "69.805",
      "low": "67.25",
      "close": "67.64",
      "volume": "284512"
    },
    {
      "date": "2022-06-06",
      "open": "68.72",
      "high": "70.48",
      "low": "68.01",
      "close": "68.13",
      "volume": "351150"
    },
    {
      "date": "2022-06-07",
      "open": "67.30",
      "high": "69.23",
      "low": "67.06",
      "close": "69.11",
      "volume": "532503"
    },
    {
      "date": "2022-06-08",
      "open": "68.58",
      "high": "69.18",
      "low": "68.135",
      "close": "68.57",
      "volume": "711040"
    },
    {
      "date": "2022-06-09",
      "open": "68.65",
      "high": "69.31",
      "low": "68.06",
      "close": "68.06",
      "volume": "515080"
    },
    {
      "date": "2022-06-10",
      "open": "67.30",
      "high": "68.52",
      "low": "66.15",
      "close": "67.84",
      "volume": "1176991"
    },
    {
      "date": "2022-06-13",
      "open": "65.94",
      "high": "66.86",
      "low": "65.33",
      "close": "66.03",
      "volume": "534244"
    },
    {
      "date": "2022-06-14",
      "open": "66.10",
      "high": "66.395",
      "low": "64.32",
      "close": "64.74",
      "volume": "564179"
    },
    {
      "date": "2022-06-15",
      "open": "65.45",
      "high": "67.265",
      "low": "64.93",
      "close": "66.69",
      "volume": "578226"
    },
    {
      "date": "2022-06-16",
      "open": "65.01",
      "high": "68.085",
      "low": "64.875",
      "close": "66.88",
      "volume": "1025268"
    },
    {
      "date": "2022-06-17",
      "open": "66.86",
      "high": "68.615",
      "low": "66.86",
      "close": "67.36",
      "volume": "1499636"
    },
    {
      "date": "2022-06-21",
      "open": "67.77",
      "high": "69.05",
      "low": "67.59",
      "close": "68.84",
      "volume": "511291"
    },
    {
      "date": "2022-06-22",
      "open": "68.27",
      "high": "70.88",
      "low": "68.27",
      "close": "70.54",
      "volume": "618346"
    },
    {
      "date": "2022-06-23",
      "open": "71.12",
      "high": "72.92",
      "low": "71.12",
      "close": "72.82",
      "volume": "676216"
    },
    {
      "date": "2022-06-24",
      "open": "73.20",
      "high": "74.45",
      "low": "72.42",
      "close": "74.08",
      "volume": "2177238"
    },
    {
      "date": "2022-06-27",
      "open": "74.15",
      "high": "74.15",
      "low": "72.375",
      "close": "73.35",
      "volume": "432164"
    },
    {
      "date": "2022-06-28",
      "open": "73.68",
      "high": "73.96",
      "low": "71.67",
      "close": "71.87",
      "volume": "462684"
    },
    {
      "date": "2022-06-29",
      "open": "71.55",
      "high": "71.785",
      "low": "69.61",
      "close": "69.65",
      "volume": "972037"
    },
    {
      "date": "2022-06-30",
      "open": "69.47",
      "high": "69.58",
      "low": "68.18",
      "close": "68.25",
      "volume": "1246079"
    },
    {
      "date": "2022-07-01",
      "open": "67.59",
      "high": "69.18",
      "low": "67.33",
      "close": "68.65",
      "volume": "1591697"
    },
    {
      "date": "2022-07-05",
      "open": "68.91",
      "high": "71.16",
      "low": "68.01",
      "close": "70.92",
      "volume": "1009314"
    },
    {
      "date": "2022-07-06",
      "open": "70.90",
      "high": "71.18",
      "low": "69.11",
      "close": "69.18",
      "volume": "903155"
    },
    {
      "date": "2022-07-07",
      "open": "68.89",
      "high": "69.76",
      "low": "67.36",
      "close": "69.55",
      "volume": "975837"
    },
    {
      "date": "2022-07-08",
      "open": "69.10",
      "high": "70.66",
      "low": "68.86",
      "close": "70.61",
      "volume": "547404"
    },
    {
      "date": "2022-07-11",
      "open": "70.72",
      "high": "70.72",
      "low": "69.60",
      "close": "70.50",
      "volume": "671866"
    },
    {
      "date": "2022-07-12",
      "open": "70.88",
      "high": "71.575",
      "low": "68.15",
      "close": "68.48",
      "volume": "539796"
    },
    {
      "date": "2022-07-13",
      "open": "67.74",
      "high": "69.80",
      "low": "67.66",
      "close": "68.67",
      "volume": "568832"
    },
    {
      "date": "2022-07-14",
      "open": "67.89",
      "high": "68.735",
      "low": "66.57",
      "close": "67.62",
      "volume": "572931"
    },
    {
      "date": "2022-07-15",
      "open": "67.98",
      "high": "68.56",
      "low": "67.5094",
      "close": "68.44",
      "volume": "559895"
    },
    {
      "date": "2022-07-18",
      "open": "69.18",
      "high": "69.49",
      "low": "67.85",
      "close": "67.92",
      "volume": "504682"
    },
    {
      "date": "2022-07-19",
      "open": "68.67",
      "high": "69.44",
      "low": "68.11",
      "close": "68.96",
      "volume": "587010"
    },
    {
      "date": "2022-07-20",
      "open": "69.22",
      "high": "70.265",
      "low": "69.15",
      "close": "69.53",
      "volume": "631893"
    },
    {
      "date": "2022-07-21",
      "open": "69.72",
      "high": "71.96",
      "low": "69.57",
      "close": "71.07",
      "volume": "613829"
    },
    {
      "date": "2022-07-22",
      "open": "71.19",
      "high": "71.38",
      "low": "70.41",
      "close": "70.97",
      "volume": "441536"
    },
    {
      "date": "2022-07-25",
      "open": "70.97",
      "high": "71.49",
      "low": "68.85",
      "close": "69.53",
      "volume": "523066"
    },
    {
      "date": "2022-07-26",
      "open": "69.08",
      "high": "69.08",
      "low": "66.69",
      "close": "67.29",
      "volume": "861644"
    },
    {
      "date": "2022-07-27",
      "open": "68.08",
      "high": "68.49",
      "low": "67.02",
      "close": "67.74",
      "volume": "1143842"
    },
    {
      "date": "2022-07-28",
      "open": "67.76",
      "high": "70.42",
      "low": "67.68",
      "close": "69.89",
      "volume": "731335"
    },
    {
      "date": "2022-07-29",
      "open": "69.79",
      "high": "70.91",
      "low": "69.78",
      "close": "70.52",
      "volume": "803973"
    },
    {
      "date": "2022-08-01",
      "open": "70.17",
      "high": "70.665",
      "low": "69.47",
      "close": "69.67",
      "volume": "567837"
    },
    {
      "date": "2022-08-02",
      "open": "68.99",
      "high": "70.726",
      "low": "68.99",
      "close": "69.79",
      "volume": "779887"
    },
    {
      "date": "2022-08-03",
      "open": "69.59",
      "high": "69.98",
      "low": "67.33",
      "close": "68.60",
      "volume": "754673"
    },
    {
      "date": "2022-08-04",
      "open": "68.67",
      "high": "71.96",
      "low": "68.575",
      "close": "70.28",
      "volume": "638059"
    },
    {
      "date": "2022-08-05",
      "open": "69.42",
      "high": "70.28",
      "low": "67.8718",
      "close": "69.28",
      "volume": "352654"
    },
    {
      "date": "2022-08-08",
      "open": "70.00",
      "high": "72.43",
      "low": "69.96",
      "close": "72.03",
      "volume": "672406"
    },
    {
      "date": "2022-08-09",
      "open": "71.77",
      "high": "71.77",
      "low": "70.07",
      "close": "70.47",
      "volume": "543282"
    },
    {
      "date": "2022-08-10",
      "open": "71.15",
      "high": "71.8913",
      "low": "70.93",
      "close": "71.67",
      "volume": "345483"
    },
    {
      "date": "2022-08-11",
      "open": "72.17",
      "high": "72.6899",
      "low": "71.675",
      "close": "72.50",
      "volume": "586452"
    },
    {
      "date": "2022-08-12",
      "open": "72.38",
      "high": "73.38",
      "low": "71.8125",
      "close": "73.31",
      "volume": "259973"
    },
    {
      "date": "2022-08-15",
      "open": "73.38",
      "high": "74.37",
      "low": "73.02",
      "close": "74.20",
      "volume": "418351"
    },
    {
      "date": "2022-08-16",
      "open": "73.75",
      "high": "74.38",
      "low": "73.20",
      "close": "74.37",
      "volume": "637506"
    },
    {
      "date": "2022-08-17",
      "open": "73.97",
      "high": "74.56",
      "low": "73.5346",
      "close": "74.36",
      "volume": "497323"
    },
    {
      "date": "2022-08-18",
      "open": "74.36",
      "high": "74.74",
      "low": "73.87",
      "close": "74.69",
      "volume": "442069"
    },
    {
      "date": "2022-08-19",
      "open": "74.67",
      "high": "74.67",
      "low": "72.39",
      "close": "72.99",
      "volume": "554293"
    },
    {
      "date": "2022-08-22",
      "open": "72.41",
      "high": "72.76",
      "low": "71.18",
      "close": "71.79",
      "volume": "469992"
    },
    {
      "date": "2022-08-23",
      "open": "71.79",
      "high": "71.965",
      "low": "70.94",
      "close": "71.49",
      "volume": "445876"
    },
    {
      "date": "2022-08-24",
      "open": "71.64",
      "high": "72.65",
      "low": "71.34",
      "close": "72.37",
      "volume": "441608"
    },
    {
      "date": "2022-08-25",
      "open": "72.61",
      "high": "72.925",
      "low": "71.88",
      "close": "72.54",
      "volume": "523299"
    },
    {
      "date": "2022-08-26",
      "open": "72.62",
      "high": "72.62",
      "low": "70.04",
      "close": "70.49",
      "volume": "484160"
    },
    {
      "date": "2022-08-29",
      "open": "70.00",
      "high": "70.765",
      "low": "69.04",
      "close": "69.25",
      "volume": "408195"
    },
    {
      "date": "2022-08-30",
      "open": "69.73",
      "high": "70.17",
      "low": "68.27",
      "close": "68.62",
      "volume": "407396"
    },
    {
      "date": "2022-08-31",
      "open": "68.93",
      "high": "69.92",
      "low": "68.75",
      "close": "69.59",
      "volume": "775499"
    },
    {
      "date": "2022-09-01",
      "open": "68.99",
      "high": "69.38",
      "low": "66.09",
      "close": "68.70",
      "volume": "915959"
    },
    {
      "date": "2022-09-02",
      "open": "69.25",
      "high": "69.37",
      "low": "66.485",
      "close": "66.78",
      "volume": "517369"
    },
    {
      "date": "2022-09-06",
      "open": "66.89",
      "high": "67.86",
      "low": "66.27",
      "close": "66.99",
      "volume": "431934"
    },
    {
      "date": "2022-09-07",
      "open": "66.99",
      "high": "66.99",
      "low": "65.34",
      "close": "65.84",
      "volume": "1041892"
    },
    {
      "date": "2022-09-08",
      "open": "65.44",
      "high": "66.88",
      "low": "65.28",
      "close": "66.62",
      "volume": "936537"
    },
    {
      "date": "2022-09-09",
      "open": "66.86",
      "high": "68.43",
      "low": "66.38",
      "close": "68.00",
      "volume": "536149"
    },
    {
      "date": "2022-09-12",
      "open": "68.11",
      "high": "68.95",
      "low": "67.631",
      "close": "68.03",
      "volume": "638258"
    },
    {
      "date": "2022-09-13",
      "open": "66.65",
      "high": "66.725",
      "low": "65.60",
      "close": "66.01",
      "volume": "642497"
    },
    {
      "date": "2022-09-14",
      "open": "66.27",
      "high": "66.29",
      "low": "64.92",
      "close": "65.26",
      "volume": "733882"
    },
    {
      "date": "2022-09-15",
      "open": "64.84",
      "high": "65.375",
      "low": "63.59",
      "close": "63.91",
      "volume": "878570"
    },
    {
      "date": "2022-09-16",
      "open": "63.60",
      "high": "64.87",
      "low": "62.95",
      "close": "64.36",
      "volume": "982149"
    },
    {
      "date": "2022-09-19",
      "open": "64.17",
      "high": "64.17",
      "low": "62.26",
      "close": "62.82",
      "volume": "744119"
    },
    {
      "date": "2022-09-20",
      "open": "62.71",
      "high": "63.285",
      "low": "61.235",
      "close": "61.34",
      "volume": "709017"
    },
    {
      "date": "2022-09-21",
      "open": "61.65",
      "high": "62.43",
      "low": "60.77",
      "close": "60.77",
      "volume": "927681"
    },
    {
      "date": "2022-09-22",
      "open": "60.79",
      "high": "61.13",
      "low": "60.05",
      "close": "60.20",
      "volume": "800714"
    },
    {
      "date": "2022-09-23",
      "open": "60.10",
      "high": "60.34",
      "low": "59.27",
      "close": "59.62",
      "volume": "771511"
    },
    {
      "date": "2022-09-26",
      "open": "59.25",
      "high": "59.58",
      "low": "58.57",
      "close": "59.06",
      "volume": "1093898"
    },
    {
      "date": "2022-09-27",
      "open": "59.44",
      "high": "59.72",
      "low": "57.85",
      "close": "58.03",
      "volume": "877154"
    },
    {
      "date": "2022-09-28",
      "open": "58.07",
      "high": "58.76",
      "low": "57.65",
      "close": "58.59",
      "volume": "1102585"
    },
    {
      "date": "2022-09-29",
      "open": "58.42",
      "high": "58.575",
      "low": "57.42",
      "close": "57.68",
      "volume": "777035"
    },
    {
      "date": "2022-09-30",
      "open": "57.62",
      "high": "58.1398",
      "low": "56.205",
      "close": "56.42",
      "volume": "1090130"
    },
    {
      "date": "2022-10-03",
      "open": "56.41",
      "high": "57.86",
      "low": "55.64",
      "close": "57.58",
      "volume": "1323278"
    },
    {
      "date": "2022-10-04",
      "open": "58.52",
      "high": "59.09",
      "low": "57.92",
      "close": "58.59",
      "volume": "1198623"
    },
    {
      "date": "2022-10-05",
      "open": "57.85",
      "high": "58.68",
      "low": "57.66",
      "close": "57.90",
      "volume": "832244"
    },
    {
      "date": "2022-10-06",
      "open": "57.59",
      "high": "59.00",
      "low": "55.66",
      "close": "57.45",
      "volume": "701773"
    },
    {
      "date": "2022-10-07",
      "open": "56.79",
      "high": "57.01",
      "low": "54.82",
      "close": "55.33",
      "volume": "737845"
    },
    {
      "date": "2022-10-10",
      "open": "55.71",
      "high": "55.71",
      "low": "53.07",
      "close": "53.08",
      "volume": "576104"
    },
    {
      "date": "2022-10-11",
      "open": "52.92",
      "high": "53.35",
      "low": "51.65",
      "close": "52.21",
      "volume": "1291370"
    },
    {
      "date": "2022-10-12",
      "open": "52.72",
      "high": "53.75",
      "low": "52.41",
      "close": "53.14",
      "volume": "1018279"
    },
    {
      "date": "2022-10-13",
      "open": "51.72",
      "high": "54.67",
      "low": "51.47",
      "close": "54.25",
      "volume": "1168067"
    },
    {
      "date": "2022-10-14",
      "open": "54.80",
      "high": "55.705",
      "low": "53.10",
      "close": "53.36",
      "volume": "1100597"
    },
    {
      "date": "2022-10-17",
      "open": "54.62",
      "high": "55.52",
      "low": "54.0382",
      "close": "54.92",
      "volume": "958842"
    },
    {
      "date": "2022-10-18",
      "open": "56.25",
      "high": "56.695",
      "low": "54.529",
      "close": "54.70",
      "volume": "1062956"
    },
    {
      "date": "2022-10-19",
      "open": "54.52",
      "high": "54.66",
      "low": "52.99",
      "close": "53.35",
      "volume": "514123"
    },
    {
      "date": "2022-10-20",
      "open": "53.60",
      "high": "54.13",
      "low": "52.97",
      "close": "53.19",
      "volume": "467129"
    },
    {
      "date": "2022-10-21",
      "open": "53.13",
      "high": "54.48",
      "low": "52.44",
      "close": "54.13",
      "volume": "850977"
    },
    {
      "date": "2022-10-24",
      "open": "54.33",
      "high": "54.58",
      "low": "53.04",
      "close": "53.09",
      "volume": "794494"
    },
    {
      "date": "2022-10-25",
      "open": "53.51",
      "high": "54.98",
      "low": "53.51",
      "close": "54.55",
      "volume": "1362207"
    },
    {
      "date": "2022-10-26",
      "open": "54.84",
      "high": "55.49",
      "low": "53.74",
      "close": "53.75",
      "volume": "873942"
    },
    {
      "date": "2022-10-27",
      "open": "54.50",
      "high": "56.23",
      "low": "53.77",
      "close": "54.14",
      "volume": "1382694"
    },
    {
      "date": "2022-10-28",
      "open": "54.19",
      "high": "55.88",
      "low": "54.17",
      "close": "55.67",
      "volume": "651696"
    },
    {
      "date": "2022-10-31",
      "open": "55.39",
      "high": "55.99",
      "low": "54.97",
      "close": "55.08",
      "volume": "848374"
    },
    {
      "date": "2022-11-01",
      "open": "56.00",
      "high": "56.14",
      "low": "54.57",
      "close": "55.66",
      "volume": "1590252"
    },
    {
      "date": "2022-11-02",
      "open": "55.64",
      "high": "56.81",
      "low": "54.57",
      "close": "55.26",
      "volume": "886401"
    },
    {
      "date": "2022-11-03",
      "open": "54.37",
      "high": "56.11",
      "low": "53.8201",
      "close": "55.54",
      "volume": "1053885"
    },
    {
      "date": "2022-11-04",
      "open": "55.78",
      "high": "56.30",
      "low": "54.12",
      "close": "55.87",
      "volume": "954734"
    },
    {
      "date": "2022-11-07",
      "open": "56.13",
      "high": "56.26",
      "low": "55.27",
      "close": "55.87",
      "volume": "618893"
    },
    {
      "date": "2022-11-08",
      "open": "55.90",
      "high": "57.54",
      "low": "55.56",
      "close": "57.45",
      "volume": "988629"
    },
    {
      "date": "2022-11-09",
      "open": "57.10",
      "high": "57.58",
      "low": "56.38",
      "close": "56.42",
      "volume": "621807"
    },
    {
      "date": "2022-11-10",
      "open": "58.19",
      "high": "59.31",
      "low": "57.93",
      "close": "59.17",
      "volume": "889896"
    },
    {
      "date": "2022-11-11",
      "open": "59.38",
      "high": "59.62",
      "low": "58.47",
      "close": "59.05",
      "volume": "810216"
    },
    {
      "date": "2022-11-14",
      "open": "58.85",
      "high": "59.50",
      "low": "58.14",
      "close": "58.19",
      "volume": "778468"
    },
    {
      "date": "2022-11-15",
      "open": "58.97",
      "high": "59.61",
      "low": "58.38",
      "close": "58.50",
      "volume": "1022942"
    },
    {
      "date": "2022-11-16",
      "open": "58.48",
      "high": "58.86",
      "low": "57.75",
      "close": "57.77",
      "volume": "563471"
    },
    {
      "date": "2022-11-17",
      "open": "57.19",
      "high": "57.70",
      "low": "56.56",
      "close": "57.65",
      "volume": "470616"
    },
    {
      "date": "2022-11-18",
      "open": "58.05",
      "high": "58.22",
      "low": "56.865",
      "close": "57.25",
      "volume": "497360"
    },
    {
      "date": "2022-11-21",
      "open": "57.30",
      "high": "58.03",
      "low": "57.03",
      "close": "57.86",
      "volume": "483366"
    },
    {
      "date": "2022-11-22",
      "open": "57.77",
      "high": "58.31",
      "low": "57.52",
      "close": "57.73",
      "volume": "453069"
    },
    {
      "date": "2022-11-23",
      "open": "57.69",
      "high": "58.285",
      "low": "57.50",
      "close": "58.03",
      "volume": "657708"
    },
    {
      "date": "2022-11-25",
      "open": "57.84",
      "high": "58.335",
      "low": "57.80",
      "close": "58.15",
      "volume": "162638"
    },
    {
      "date": "2022-11-28",
      "open": "57.88",
      "high": "58.15",
      "low": "57.50",
      "close": "58.13",
      "volume": "1182999"
    },
    {
      "date": "2022-11-29",
      "open": "58.31",
      "high": "59.46",
      "low": "58.31",
      "close": "58.53",
      "volume": "635708"
    },
    {
      "date": "2022-11-30",
      "open": "58.74",
      "high": "61.56",
      "low": "58.55",
      "close": "61.46",
      "volume": "932779"
    },
    {
      "date": "2022-12-01",
      "open": "61.53",
      "high": "63.14",
      "low": "61.12",
      "close": "62.90",
      "volume": "773785"
    },
    {
      "date": "2022-12-02",
      "open": "62.18",
      "high": "63.67",
      "low": "62.11",
      "close": "63.42",
      "volume": "613184"
    },
    {
      "date": "2022-12-05",
      "open": "63.69",
      "high": "64.06",
      "low": "62.52",
      "close": "63.96",
      "volume": "766233"
    },
    {
      "date": "2022-12-06",
      "open": "63.91",
      "high": "65.24",
      "low": "63.61",
      "close": "64.75",
      "volume": "961520"
    },
    {
      "date": "2022-12-07",
      "open": "65.01",
      "high": "65.90",
      "low": "63.56",
      "close": "64.35",
      "volume": "1643644"
    },
    {
      "date": "2022-12-08",
      "open": "64.22",
      "high": "65.25",
      "low": "63.83",
      "close": "64.21",
      "volume": "1160113"
    },
    {
      "date": "2022-12-09",
      "open": "63.79",
      "high": "64.76",
      "low": "63.65",
      "close": "64.55",
      "volume": "1410749"
    },
    {
      "date": "2022-12-12",
      "open": "65.10",
      "high": "66.06",
      "low": "64.81",
      "close": "65.48",
      "volume": "3070982"
    },
    {
      "date": "2022-12-13",
      "open": "66.13",
      "high": "66.77",
      "low": "64.91",
      "close": "65.55",
      "volume": "1452560"
    },
    {
      "date": "2022-12-14",
      "open": "65.28",
      "high": "65.83",
      "low": "64.05",
      "close": "64.21",
      "volume": "1031381"
    },
    {
      "date": "2022-12-15",
      "open": "63.64",
      "high": "64.40",
      "low": "63.18",
      "close": "64.15",
      "volume": "1627599"
    },
    {
      "date": "2022-12-16",
      "open": "63.92",
      "high": "64.315",
      "low": "62.415",
      "close": "62.89",
      "volume": "5258843"
    },
    {
      "date": "2022-12-19",
      "open": "62.65",
      "high": "63.13",
      "low": "61.20",
      "close": "61.70",
      "volume": "749014"
    },
    {
      "date": "2022-12-20",
      "open": "61.44",
      "high": "61.93",
      "low": "60.38",
      "close": "61.78",
      "volume": "759104"
    },
    {
      "date": "2022-12-21",
      "open": "62.43",
      "high": "63.30",
      "low": "61.76",
      "close": "63.29",
      "volume": "913548"
    },
    {
      "date": "2022-12-22",
      "open": "62.90",
      "high": "63.21",
      "low": "61.52",
      "close": "63.14",
      "volume": "755161"
    },
    {
      "date": "2022-12-23",
      "open": "63.07",
      "high": "65.10",
      "low": "62.67",
      "close": "64.27",
      "volume": "1708233"
    },
    {
      "date": "2022-12-27",
      "open": "65.14",
      "high": "65.27",
      "low": "63.94",
      "close": "64.34",
      "volume": "1222684"
    },
    {
      "date": "2022-12-28",
      "open": "64.40",
      "high": "65.29",
      "low": "64.0601",
      "close": "64.40",
      "volume": "1242303"
    },
    {
      "date": "2022-12-29",
      "open": "65.05",
      "high": "66.57",
      "low": "64.73",
      "close": "66.17",
      "volume": "568702"
    },
    {
      "date": "2022-12-30",
      "open": "65.47",
      "high": "66.35",
      "low": "64.36",
      "close": "64.93",
      "volume": "460096"
    },
    {
      "date": "2023-01-03",
      "open": "65.76",
      "high": "66.58",
      "low": "64.59",
      "close": "65.34",
      "volume": "488077"
    },
    {
      "date": "2023-01-04",
      "open": "65.45",
      "high": "65.84",
      "low": "63.38",
      "close": "63.94",
      "volume": "749602"
    },
    {
      "date": "2023-01-05",
      "open": "63.16",
      "high": "64.74",
      "low": "62.45",
      "close": "63.52",
      "volume": "1391101"
    },
    {
      "date": "2023-01-06",
      "open": "64.47",
      "high": "66.87",
      "low": "63.08",
      "close": "66.72",
      "volume": "671130"
    },
    {
      "date": "2023-01-09",
      "open": "67.29",
      "high": "69.295",
      "low": "66.75",
      "close": "68.24",
      "volume": "821531"
    },
    {
      "date": "2023-01-10",
      "open": "67.88",
      "high": "69.57",
      "low": "67.88",
      "close": "68.77",
      "volume": "863330"
    },
    {
      "date": "2023-01-11",
      "open": "69.45",
      "high": "70.865",
      "low": "67.85",
      "close": "70.26",
      "volume": "886048"
    },
    {
      "date": "2023-01-12",
      "open": "71.37",
      "high": "71.80",
      "low": "69.91",
      "close": "71.25",
      "volume": "583609"
    },
    {
      "date": "2023-01-13",
      "open": "71.25",
      "high": "72.15",
      "low": "71.015",
      "close": "71.61",
      "volume": "500513"
    },
    {
      "date": "2023-01-17",
      "open": "72.30",
      "high": "73.125",
      "low": "71.35",
      "close": "72.31",
      "volume": "1096723"
    },
    {
      "date": "2023-01-18",
      "open": "73.11",
      "high": "73.22",
      "low": "72.02",
      "close": "72.83",
      "volume": "965280"
    },
    {
      "date": "2023-01-19",
      "open": "72.41",
      "high": "73.07",
      "low": "71.09",
      "close": "71.15",
      "volume": "681228"
    },
    {
      "date": "2023-01-20",
      "open": "71.60",
      "high": "72.87",
      "low": "70.75",
      "close": "72.25",
      "volume": "450025"
    },
    {
      "date": "2023-01-23",
      "open": "72.36",
      "high": "72.60",
      "low": "70.815",
      "close": "72.49",
      "volume": "583173"
    },
    {
      "date": "2023-01-24",
      "open": "72.48",
      "high": "72.55",
      "low": "70.91",
      "close": "71.60",
      "volume": "760968"
    },
    {
      "date": "2023-01-25",
      "open": "70.77",
      "high": "74.02",
      "low": "70.145",
      "close": "73.89",
      "volume": "792276"
    },
    {
      "date": "2023-01-26",
      "open": "74.14",
      "high": "75.49",
      "low": "73.90",
      "close": "75.18",
      "volume": "847154"
    },
    {
      "date": "2023-01-27",
      "open": "74.97",
      "high": "76.22",
      "low": "74.43",
      "close": "75.98",
      "volume": "606135"
    },
    {
      "date": "2023-01-30",
      "open": "75.66",
      "high": "76.19",
      "low": "74.31",
      "close": "74.38",
      "volume": "797388"
    },
    {
      "date": "2023-01-31",
      "open": "74.00",
      "high": "74.57",
      "low": "73.54",
      "close": "74.54",
      "volume": "871191"
    },
    {
      "date": "2023-02-01",
      "open": "74.54",
      "high": "76.24",
      "low": "74.22",
      "close": "75.60",
      "volume": "945356"
    },
    {
      "date": "2023-02-02",
      "open": "76.50",
      "high": "76.50",
      "low": "70.89",
      "close": "71.33",
      "volume": "1891065"
    },
    {
      "date": "2023-02-03",
      "open": "70.72",
      "high": "73.27",
      "low": "70.26",
      "close": "71.97",
      "volume": "968380"
    },
    {
      "date": "2023-02-06",
      "open": "71.18",
      "high": "73.78",
      "low": "70.85",
      "close": "73.34",
      "volume": "901901"
    },
    {
      "date": "2023-02-07",
      "open": "73.26",
      "high": "74.945",
      "low": "72.545",
      "close": "74.70",
      "volume": "619183"
    },
    {
      "date": "2023-02-08",
      "open": "74.34",
      "high": "74.73",
      "low": "73.56",
      "close": "73.62",
      "volume": "704758"
    },
    {
      "date": "2023-02-09",
      "open": "74.03",
      "high": "74.09",
      "low": "72.50",
      "close": "73.05",
      "volume": "543282"
    },
    {
      "date": "2023-02-10",
      "open": "72.99",
      "high": "73.72",
      "low": "72.45",
      "close": "73.69",
      "volume": "411961"
    },
    {
      "date": "2023-02-13",
      "open": "74.07",
      "high": "74.69",
      "low": "73.23",
      "close": "73.75",
      "volume": "485334"
    },
    {
      "date": "2023-02-14",
      "open": "73.87",
      "high": "75.21",
      "low": "73.52",
      "close": "74.47",
      "volume": "803358"
    },
    {
      "date": "2023-02-15",
      "open": "74.15",
      "high": "75.77",
      "low": "73.655",
      "close": "75.67",
      "volume": "633343"
    },
    {
      "date": "2023-02-16",
      "open": "74.98",
      "high": "74.98",
      "low": "73.11",
      "close": "73.26",
      "volume": "710742"
    },
    {
      "date": "2023-02-17",
      "open": "72.74",
      "high": "73.44",
      "low": "71.78",
      "close": "72.57",
      "volume": "620355"
    },
    {
      "date": "2023-02-21",
      "open": "72.57",
      "high": "73.50",
      "low": "71.40",
      "close": "72.09",
      "volume": "1361641"
    },
    {
      "date": "2023-02-22",
      "open": "72.28",
      "high": "75.50",
      "low": "70.45",
      "close": "71.39",
      "volume": "459061"
    },
    {
      "date": "2023-02-23",
      "open": "72.17",
      "high": "72.39",
      "low": "70.98",
      "close": "71.36",
      "volume": "427349"
    },
    {
      "date": "2023-02-24",
      "open": "70.77",
      "high": "71.70",
      "low": "70.755",
      "close": "71.05",
      "volume": "644045"
    },
    {
      "date": "2023-02-27",
      "open": "71.85",
      "high": "72.12",
      "low": "70.52",
      "close": "70.92",
      "volume": "484613"
    },
    {
      "date": "2023-02-28",
      "open": "70.87",
      "high": "72.44",
      "low": "70.48",
      "close": "70.89",
      "volume": "1032235"
    },
    {
      "date": "2023-03-01",
      "open": "71.10",
      "high": "71.69",
      "low": "70.20",
      "close": "71.57",
      "volume": "654792"
    },
    {
      "date": "2023-03-02",
      "open": "71.49",
      "high": "72.67",
      "low": "70.84",
      "close": "72.50",
      "volume": "558089"
    },
    {
      "date": "2023-03-03",
      "open": "73.01",
      "high": "74.56",
      "low": "72.51",
      "close": "74.51",
      "volume": "943099"
    },
    {
      "date": "2023-03-06",
      "open": "74.24",
      "high": "74.605",
      "low": "72.39",
      "close": "72.43",
      "volume": "989361"
    },
    {
      "date": "2023-03-07",
      "open": "72.63",
      "high": "72.94",
      "low": "71.37",
      "close": "71.85",
      "volume": "831225"
    },
    {
      "date": "2023-03-08",
      "open": "71.69",
      "high": "72.24",
      "low": "71.36",
      "close": "71.56",
      "volume": "454085"
    },
    {
      "date": "2023-03-09",
      "open": "71.54",
      "high": "71.62",
      "low": "70.66",
      "close": "70.66",
      "volume": "700151"
    },
    {
      "date": "2023-03-10",
      "open": "70.36",
      "high": "70.595",
      "low": "67.99",
      "close": "68.40",
      "volume": "904362"
    },
    {
      "date": "2023-03-13",
      "open": "68.18",
      "high": "69.005",
      "low": "67.03",
      "close": "67.36",
      "volume": "929893"
    },
    {
      "date": "2023-03-14",
      "open": "68.38",
      "high": "69.66",
      "low": "67.59",
      "close": "69.56",
      "volume": "696347"
    },
    {
      "date": "2023-03-15",
      "open": "68.89",
      "high": "70.39",
      "low": "68.24",
      "close": "70.04",
      "volume": "1010093"
    },
    {
      "date": "2023-03-16",
      "open": "70.21",
      "high": "74.30",
      "low": "69.70",
      "close": "74.19",
      "volume": "1682124"
    },
    {
      "date": "2023-03-17",
      "open": "74.61",
      "high": "76.45",
      "low": "74.21",
      "close": "75.94",
      "volume": "1923908"
    },
    {
      "date": "2023-03-20",
      "open": "75.94",
      "high": "75.94",
      "low": "74.42",
      "close": "75.04",
      "volume": "1310964"
    },
    {
      "date": "2023-03-21",
      "open": "75.62",
      "high": "75.73",
      "low": "74.61",
      "close": "75.33",
      "volume": "860814"
    },
    {
      "date": "2023-03-22",
      "open": "75.02",
      "high": "75.80",
      "low": "74.08",
      "close": "74.08",
      "volume": "725838"
    },
    {
      "date": "2023-03-23",
      "open": "74.28",
      "high": "74.985",
      "low": "73.53",
      "close": "74.00",
      "volume": "468254"
    },
    {
      "date": "2023-03-24",
      "open": "73.69",
      "high": "74.71",
      "low": "72.86",
      "close": "74.47",
      "volume": "406066"
    },
    {
      "date": "2023-03-27",
      "open": "74.50",
      "high": "75.04",
      "low": "73.80",
      "close": "73.98",
      "volume": "478141"
    },
    {
      "date": "2023-03-28",
      "open": "74.08",
      "high": "75.66",
      "low": "74.075",
      "close": "75.43",
      "volume": "569076"
    },
    {
      "date": "2023-03-29",
      "open": "76.01",
      "high": "78.43",
      "low": "75.825",
      "close": "78.09",
      "volume": "1322809"
    },
    {
      "date": "2023-03-30",
      "open": "78.47",
      "high": "79.06",
      "low": "77.93",
      "close": "79.02",
      "volume": "962786"
    },
    {
      "date": "2023-03-31",
      "open": "79.61",
      "high": "79.98",
      "low": "78.47",
      "close": "79.02",
      "volume": "1470403"
    },
    {
      "date": "2023-04-03",
      "open": "78.90",
      "high": "79.20",
      "low": "78.36",
      "close": "78.42",
      "volume": "886835"
    },
    {
      "date": "2023-04-04",
      "open": "78.35",
      "high": "79.59",
      "low": "78.11",
      "close": "79.34",
      "volume": "836485"
    },
    {
      "date": "2023-04-05",
      "open": "78.00",
      "high": "78.00",
      "low": "72.17",
      "close": "73.30",
      "volume": "2150103"
    },
    {
      "date": "2023-04-06",
      "open": "73.35",
      "high": "74.94",
      "low": "72.95",
      "close": "74.47",
      "volume": "869153"
    },
    {
      "date": "2023-04-10",
      "open": "74.50",
      "high": "74.71",
      "low": "71.52",
      "close": "71.80",
      "volume": "774842"
    },
    {
      "date": "2023-04-11",
      "open": "72.15",
      "high": "72.27",
      "low": "69.895",
      "close": "70.79",
      "volume": "1236903"
    },
    {
      "date": "2023-04-12",
      "open": "71.43",
      "high": "71.70",
      "low": "70.20",
      "close": "70.72",
      "volume": "791732"
    },
    {
      "date": "2023-04-13",
      "open": "70.64",
      "high": "71.19",
      "low": "69.71",
      "close": "69.99",
      "volume": "459780"
    },
    {
      "date": "2023-04-14",
      "open": "70.09",
      "high": "70.61",
      "low": "68.56",
      "close": "70.60",
      "volume": "851834"
    },
    {
      "date": "2023-04-17",
      "open": "69.45",
      "high": "71.80",
      "low": "69.35",
      "close": "71.76",
      "volume": "981517"
    },
    {
      "date": "2023-04-18",
      "open": "71.68",
      "high": "72.855",
      "low": "71.03",
      "close": "72.50",
      "volume": "1304218"
    },
    {
      "date": "2023-04-19",
      "open": "72.62",
      "high": "74.70",
      "low": "72.25",
      "close": "73.86",
      "volume": "1148701"
    },
    {
      "date": "2023-04-20",
      "open": "73.81",
      "high": "74.42",
      "low": "72.72",
      "close": "72.90",
      "volume": "995184"
    },
    {
      "date": "2023-04-21",
      "open": "72.73",
      "high": "73.20",
      "low": "71.74",
      "close": "72.31",
      "volume": "799809"
    },
    {
      "date": "2023-04-24",
      "open": "72.36",
      "high": "72.68",
      "low": "70.81",
      "close": "71.33",
      "volume": "1118790"
    },
    {
      "date": "2023-04-25",
      "open": "70.77",
      "high": "71.10",
      "low": "69.75",
      "close": "70.35",
      "volume": "1254350"
    },
    {
      "date": "2023-04-26",
      "open": "69.90",
      "high": "70.38",
      "low": "69.08",
      "close": "69.74",
      "volume": "1155525"
    },
    {
      "date": "2023-04-27",
      "open": "71.57",
      "high": "72.43",
      "low": "67.44",
      "close": "69.35",
      "volume": "1763421"
    },
    {
      "date": "2023-04-28",
      "open": "69.18",
      "high": "71.16",
      "low": "69.18",
      "close": "70.41",
      "volume": "1092330"
    },
    {
      "date": "2023-05-01",
      "open": "70.41",
      "high": "72.20",
      "low": "70.41",
      "close": "71.88",
      "volume": "1021128"
    },
    {
      "date": "2023-05-02",
      "open": "71.82",
      "high": "71.86",
      "low": "69.96",
      "close": "70.61",
      "volume": "635932"
    },
    {
      "date": "2023-05-03",
      "open": "70.76",
      "high": "70.85",
      "low": "67.86",
      "close": "68.64",
      "volume": "1310258"
    },
    {
      "date": "2023-05-04",
      "open": "68.63",
      "high": "69.97",
      "low": "68.14",
      "close": "69.89",
      "volume": "628367"
    },
    {
      "date": "2023-05-05",
      "open": "70.59",
      "high": "71.93",
      "low": "70.07",
      "close": "71.84",
      "volume": "605882"
    },
    {
      "date": "2023-05-08",
      "open": "71.84",
      "high": "72.49",
      "low": "71.18",
      "close": "72.43",
      "volume": "603893"
    },
    {
      "date": "2023-05-09",
      "open": "72.21",
      "high": "73.15",
      "low": "71.74",
      "close": "72.11",
      "volume": "558695"
    },
    {
      "date": "2023-05-10",
      "open": "72.59",
      "high": "73.70",
      "low": "71.54",
      "close": "72.34",
      "volume": "463676"
    },
    {
      "date": "2023-05-11",
      "open": "72.34",
      "high": "72.7999",
      "low": "71.66",
      "close": "72.44",
      "volume": "319025"
    },
    {
      "date": "2023-05-12",
      "open": "72.50",
      "high": "73.01",
      "low": "72.44",
      "close": "72.80",
      "volume": "494797"
    },
    {
      "date": "2023-05-15",
      "open": "73.25",
      "high": "74.59",
      "low": "73.125",
      "close": "73.56",
      "volume": "710020"
    },
    {
      "date": "2023-05-16",
      "open": "73.53",
      "high": "73.83",
      "low": "72.27",
      "close": "72.61",
      "volume": "970126"
    },
    {
      "date": "2023-05-17",
      "open": "72.64",
      "high": "73.04",
      "low": "70.94",
      "close": "71.23",
      "volume": "737935"
    },
    {
      "date": "2023-05-18",
      "open": "71.10",
      "high": "71.225",
      "low": "69.78",
      "close": "70.37",
      "volume": "684580"
    },
    {
      "date": "2023-05-19",
      "open": "70.45",
      "high": "71.00",
      "low": "69.65",
      "close": "69.89",
      "volume": "656050"
    },
    {
      "date": "2023-05-22",
      "open": "70.21",
      "high": "71.62",
      "low": "69.88",
      "close": "71.48",
      "volume": "521822"
    },
    {
      "date": "2023-05-23",
      "open": "71.02",
      "high": "71.255",
      "low": "70.07",
      "close": "70.37",
      "volume": "478277"
    },
    {
      "date": "2023-05-24",
      "open": "70.37",
      "high": "70.815",
      "low": "69.52",
      "close": "69.80",
      "volume": "415010"
    },
    {
      "date": "2023-05-25",
      "open": "69.86",
      "high": "70.25",
      "low": "67.95",
      "close": "68.48",
      "volume": "561685"
    },
    {
      "date": "2023-05-26",
      "open": "68.49",
      "high": "69.82",
      "low": "68.12",
      "close": "69.03",
      "volume": "894121"
    },
    {
      "date": "2023-05-30",
      "open": "69.19",
      "high": "69.48",
      "low": "67.96",
      "close": "68.80",
      "volume": "796619"
    },
    {
      "date": "2023-05-31",
      "open": "68.61",
      "high": "68.61",
      "low": "66.49",
      "close": "66.95",
      "volume": "3993699"
    },
    {
      "date": "2023-06-01",
      "open": "67.33",
      "high": "68.555",
      "low": "67.33",
      "close": "68.00",
      "volume": "743225"
    },
    {
      "date": "2023-06-02",
      "open": "67.99",
      "high": "70.735",
      "low": "67.88",
      "close": "70.36",
      "volume": "762197"
    },
    {
      "date": "2023-06-05",
      "open": "70.39",
      "high": "70.99",
      "low": "68.44",
      "close": "69.20",
      "volume": "866540"
    },
    {
      "date": "2023-06-06",
      "open": "69.23",
      "high": "70.38",
      "low": "68.17",
      "close": "68.81",
      "volume": "579774"
    },
    {
      "date": "2023-06-07",
      "open": "68.67",
      "high": "69.44",
      "low": "68.115",
      "close": "69.19",
      "volume": "832610"
    },
    {
      "date": "2023-06-08",
      "open": "68.98",
      "high": "70.91",
      "low": "68.65",
      "close": "70.80",
      "volume": "807013"
    },
    {
      "date": "2023-06-09",
      "open": "70.93",
      "high": "71.275",
      "low": "70.54",
      "close": "70.81",
      "volume": "511935"
    },
    {
      "date": "2023-06-12",
      "open": "70.56",
      "high": "70.60",
      "low": "69.15",
      "close": "69.81",
      "volume": "714387"
    },
    {
      "date": "2023-06-13",
      "open": "69.97",
      "high": "70.53",
      "low": "68.44",
      "close": "68.55",
      "volume": "447002"
    },
    {
      "date": "2023-06-14",
      "open": "68.32",
      "high": "72.07",
      "low": "68.03",
      "close": "71.60",
      "volume": "1029154"
    },
    {
      "date": "2023-06-15",
      "open": "71.28",
      "high": "71.88",
      "low": "70.65",
      "close": "71.21",
      "volume": "780431"
    },
    {
      "date": "2023-06-16",
      "open": "70.98",
      "high": "71.79",
      "low": "70.27",
      "close": "70.79",
      "volume": "1337179"
    },
    {
      "date": "2023-06-20",
      "open": "70.21",
      "high": "70.84",
      "low": "69.675",
      "close": "70.33",
      "volume": "526556"
    },
    {
      "date": "2023-06-21",
      "open": "69.93",
      "high": "72.12",
      "low": "69.19",
      "close": "69.42",
      "volume": "612468"
    },
    {
      "date": "2023-06-22",
      "open": "69.38",
      "high": "69.77",
      "low": "68.70",
      "close": "69.38",
      "volume": "468965"
    },
    {
      "date": "2023-06-23",
      "open": "69.03",
      "high": "70.075",
      "low": "68.7775",
      "close": "69.38",
      "volume": "1671944"
    },
    {
      "date": "2023-06-26",
      "open": "69.05",
      "high": "69.71",
      "low": "68.08",
      "close": "68.46",
      "volume": "708695"
    },
    {
      "date": "2023-06-27",
      "open": "68.72",
      "high": "70.2993",
      "low": "68.72",
      "close": "68.77",
      "volume": "696485"
    },
    {
      "date": "2023-06-28",
      "open": "69.48",
      "high": "69.48",
      "low": "67.71",
      "close": "68.46",
      "volume": "621245"
    },
    {
      "date": "2023-06-29",
      "open": "68.26",
      "high": "68.87",
      "low": "67.90",
      "close": "68.14",
      "volume": "652342"
    },
    {
      "date": "2023-06-30",
      "open": "68.67",
      "high": "69.72",
      "low": "68.16",
      "close": "68.48",
      "volume": "638454"
    },
    {
      "date": "2023-07-03",
      "open": "68.25",
      "high": "68.94",
      "low": "67.57",
      "close": "67.99",
      "volume": "348502"
    },
    {
      "date": "2023-07-05",
      "open": "67.50",
      "high": "67.50",
      "low": "64.96",
      "close": "65.76",
      "volume": "921954"
    },
    {
      "date": "2023-07-06",
      "open": "65.15",
      "high": "66.34",
      "low": "64.83",
      "close": "65.85",
      "volume": "966365"
    },
    {
      "date": "2023-07-07",
      "open": "65.64",
      "high": "66.36",
      "low": "65.35",
      "close": "65.60",
      "volume": "426668"
    },
    {
      "date": "2023-07-10",
      "open": "65.36",
      "high": "65.88",
      "low": "65.355",
      "close": "65.71",
      "volume": "585241"
    },
    {
      "date": "2023-07-11",
      "open": "65.70",
      "high": "66.535",
      "low": "65.68",
      "close": "66.27",
      "volume": "538792"
    },
    {
      "date": "2023-07-12",
      "open": "66.61",
      "high": "67.40",
      "low": "66.43",
      "close": "67.15",
      "volume": "617171"
    },
    {
      "date": "2023-07-13",
      "open": "67.22",
      "high": "68.26",
      "low": "66.97",
      "close": "68.12",
      "volume": "592479"
    },
    {
      "date": "2023-07-14",
      "open": "68.48",
      "high": "69.74",
      "low": "68.41",
      "close": "69.26",
      "volume": "776305"
    },
    {
      "date": "2023-07-17",
      "open": "69.31",
      "high": "70.14",
      "low": "68.47",
      "close": "69.54",
      "volume": "758142"
    },
    {
      "date": "2023-07-18",
      "open": "69.61",
      "high": "71.12",
      "low": "69.07",
      "close": "71.04",
      "volume": "738547"
    },
    {
      "date": "2023-07-19",
      "open": "71.59",
      "high": "72.48",
      "low": "71.5495",
      "close": "72.31",
      "volume": "829650"
    },
    {
      "date": "2023-07-20",
      "open": "72.23",
      "high": "74.11",
      "low": "72.19",
      "close": "74.10",
      "volume": "1069166"
    },
    {
      "date": "2023-07-21",
      "open": "74.44",
      "high": "74.89",
      "low": "73.28",
      "close": "74.77",
      "volume": "803503"
    },
    {
      "date": "2023-07-24",
      "open": "74.77",
      "high": "75.20",
      "low": "74.10",
      "close": "74.87",
      "volume": "780991"
    },
    {
      "date": "2023-07-25",
      "open": "74.68",
      "high": "75.00",
      "low": "73.30",
      "close": "74.23",
      "volume": "721930"
    },
    {
      "date": "2023-07-26",
      "open": "74.49",
      "high": "74.86",
      "low": "74.08",
      "close": "74.63",
      "volume": "710802"
    },
    {
      "date": "2023-07-27",
      "open": "76.13",
      "high": "81.2316",
      "low": "74.815",
      "close": "80.46",
      "volume": "1751477"
    },
    {
      "date": "2023-07-28",
      "open": "81.65",
      "high": "83.49",
      "low": "81.52",
      "close": "82.67",
      "volume": "994063"
    },
    {
      "date": "2023-07-31",
      "open": "82.97",
      "high": "82.97",
      "low": "81.63",
      "close": "81.79",
      "volume": "769009"
    },
    {
      "date": "2023-08-01",
      "open": "81.82",
      "high": "82.30",
      "low": "81.04",
      "close": "81.33",
      "volume": "679759"
    },
    {
      "date": "2023-08-02",
      "open": "81.07",
      "high": "81.495",
      "low": "80.18",
      "close": "80.89",
      "volume": "816353"
    },
    {
      "date": "2023-08-03",
      "open": "80.83",
      "high": "82.585",
      "low": "80.395",
      "close": "82.10",
      "volume": "1074310"
    },
    {
      "date": "2023-08-04",
      "open": "82.02",
      "high": "83.77",
      "low": "81.71",
      "close": "82.44",
      "volume": "1427722"
    },
    {
      "date": "2023-08-07",
      "open": "83.37",
      "high": "84.89",
      "low": "82.02",
      "close": "83.96",
      "volume": "713193"
    },
    {
      "date": "2023-08-08",
      "open": "82.27",
      "high": "82.565",
      "low": "81.09",
      "close": "81.83",
      "volume": "845877"
    },
    {
      "date": "2023-08-09",
      "open": "81.83",
      "high": "82.03",
      "low": "81.045",
      "close": "81.37",
      "volume": "635717"
    },
    {
      "date": "2023-08-10",
      "open": "81.43",
      "high": "82.295",
      "low": "81.12",
      "close": "81.50",
      "volume": "615385"
    },
    {
      "date": "2023-08-11",
      "open": "80.80",
      "high": "81.79",
      "low": "80.63",
      "close": "81.67",
      "volume": "446980"
    },
    {
      "date": "2023-08-14",
      "open": "81.60",
      "high": "82.76",
      "low": "81.53",
      "close": "82.02",
      "volume": "651603"
    },
    {
      "date": "2023-08-15",
      "open": "81.88",
      "high": "82.31",
      "low": "80.94",
      "close": "81.01",
      "volume": "689713"
    },
    {
      "date": "2023-08-16",
      "open": "80.50",
      "high": "83.17",
      "low": "80.50",
      "close": "83.05",
      "volume": "1343516"
    },
    {
      "date": "2023-08-17",
      "open": "83.11",
      "high": "83.35",
      "low": "81.40",
      "close": "82.75",
      "volume": "925245"
    },
    {
      "date": "2023-08-18",
      "open": "82.01",
      "high": "83.53",
      "low": "82.01",
      "close": "83.29",
      "volume": "508721"
    },
    {
      "date": "2023-08-21",
      "open": "83.07",
      "high": "84.88",
      "low": "82.935",
      "close": "84.28",
      "volume": "683567"
    },
    {
      "date": "2023-08-22",
      "open": "84.23",
      "high": "85.13",
      "low": "84.10",
      "close": "84.87",
      "volume": "589652"
    },
    {
      "date": "2023-08-23",
      "open": "84.80",
      "high": "85.5975",
      "low": "84.69",
      "close": "85.41",
      "volume": "969375"
    },
    {
      "date": "2023-08-24",
      "open": "85.32",
      "high": "87.53",
      "low": "85.17",
      "close": "85.58",
      "volume": "1033295"
    },
    {
      "date": "2023-08-25",
      "open": "85.58",
      "high": "86.33",
      "low": "84.529",
      "close": "85.30",
      "volume": "621736"
    },
    {
      "date": "2023-08-28",
      "open": "85.41",
      "high": "85.95",
      "low": "84.89",
      "close": "85.53",
      "volume": "1054936"
    },
    {
      "date": "2023-08-29",
      "open": "85.54",
      "high": "86.6699",
      "low": "85.23",
      "close": "86.01",
      "volume": "741936"
    },
    {
      "date": "2023-08-30",
      "open": "86.14",
      "high": "87.08",
      "low": "86.00",
      "close": "86.60",
      "volume": "616061"
    },
    {
      "date": "2023-08-31",
      "open": "86.77",
      "high": "86.84",
      "low": "86.03",
      "close": "86.43",
      "volume": "929101"
    },
    {
      "date": "2023-09-01",
      "open": "86.63",
      "high": "86.98",
      "low": "85.37",
      "close": "86.00",
      "volume": "1296393"
    },
    {
      "date": "2023-09-05",
      "open": "85.28",
      "high": "86.29",
      "low": "85.16",
      "close": "85.29",
      "volume": "878910"
    },
    {
      "date": "2023-09-06",
      "open": "85.50",
      "high": "85.75",
      "low": "83.97",
      "close": "84.52",
      "volume": "1119237"
    },
    {
      "date": "2023-09-07",
      "open": "84.89",
      "high": "85.53",
      "low": "84.48",
      "close": "85.53",
      "volume": "1012793"
    },
    {
      "date": "2023-09-08",
      "open": "85.52",
      "high": "86.29",
      "low": "84.69",
      "close": "86.22",
      "volume": "566782"
    },
    {
      "date": "2023-09-11",
      "open": "86.23",
      "high": "87.03",
      "low": "86.00",
      "close": "86.39",
      "volume": "508364"
    },
    {
      "date": "2023-09-12",
      "open": "86.39",
      "high": "86.905",
      "low": "85.61",
      "close": "85.86",
      "volume": "418788"
    },
    {
      "date": "2023-09-13",
      "open": "85.67",
      "high": "85.97",
      "low": "84.38",
      "close": "84.51",
      "volume": "537886"
    },
    {
      "date": "2023-09-14",
      "open": "84.60",
      "high": "84.75",
      "low": "83.88",
      "close": "84.65",
      "volume": "976276"
    },
    {
      "date": "2023-09-15",
      "open": "84.55",
      "high": "84.61",
      "low": "82.54",
      "close": "83.27",
      "volume": "1998911"
    },
    {
      "date": "2023-09-18",
      "open": "83.03",
      "high": "84.36",
      "low": "82.96",
      "close": "84.03",
      "volume": "684189"
    },
    {
      "date": "2023-09-19",
      "open": "84.14",
      "high": "84.345",
      "low": "83.39",
      "close": "83.56",
      "volume": "619207"
    },
    {
      "date": "2023-09-20",
      "open": "83.60",
      "high": "84.86",
      "low": "82.845",
      "close": "84.22",
      "volume": "918282"
    },
    {
      "date": "2023-09-21",
      "open": "83.70",
      "high": "84.01",
      "low": "82.00",
      "close": "82.16",
      "volume": "815017"
    },
    {
      "date": "2023-09-22",
      "open": "82.43",
      "high": "82.73",
      "low": "81.28",
      "close": "81.79",
      "volume": "953474"
    },
    {
      "date": "2023-09-25",
      "open": "81.58",
      "high": "81.87",
      "low": "80.895",
      "close": "81.23",
      "volume": "698924"
    },
    {
      "date": "2023-09-26",
      "open": "80.74",
      "high": "81.46",
      "low": "80.20",
      "close": "80.63",
      "volume": "612753"
    },
    {
      "date": "2023-09-27",
      "open": "80.63",
      "high": "80.93",
      "low": "79.934",
      "close": "79.98",
      "volume": "1020449"
    },
    {
      "date": "2023-09-28",
      "open": "80.21",
      "high": "81.215",
      "low": "79.78",
      "close": "80.58",
      "volume": "732056"
    },
    {
      "date": "2023-09-29",
      "open": "81.04",
      "high": "81.42",
      "low": "79.80",
      "close": "80.20",
      "volume": "1024179"
    },
    {
      "date": "2023-10-02",
      "open": "80.11",
      "high": "80.23",
      "low": "78.75",
      "close": "80.00",
      "volume": "1054702"
    },
    {
      "date": "2023-10-03",
      "open": "80.61",
      "high": "83.12",
      "low": "79.67",
      "close": "79.82",
      "volume": "906518"
    },
    {
      "date": "2023-10-04",
      "open": "79.85",
      "high": "81.39",
      "low": "79.23",
      "close": "81.08",
      "volume": "1052631"
    },
    {
      "date": "2023-10-05",
      "open": "81.74",
      "high": "82.26",
      "low": "80.61",
      "close": "82.13",
      "volume": "1208779"
    },
    {
      "date": "2023-10-06",
      "open": "81.78",
      "high": "84.1075",
      "low": "81.675",
      "close": "83.69",
      "volume": "893840"
    },
    {
      "date": "2023-10-09",
      "open": "83.42",
      "high": "84.455",
      "low": "83.09",
      "close": "83.17",
      "volume": "609174"
    },
    {
      "date": "2023-10-10",
      "open": "83.41",
      "high": "84.225",
      "low": "82.855",
      "close": "83.20",
      "volume": "609469"
    },
    {
      "date": "2023-10-11",
      "open": "83.38",
      "high": "84.01",
      "low": "82.93",
      "close": "83.14",
      "volume": "573595"
    },
    {
      "date": "2023-10-12",
      "open": "83.70",
      "high": "83.92",
      "low": "82.8601",
      "close": "83.25",
      "volume": "740244"
    },
    {
      "date": "2023-10-13",
      "open": "83.32",
      "high": "84.35",
      "low": "83.00",
      "close": "83.17",
      "volume": "970446"
    },
    {
      "date": "2023-10-16",
      "open": "83.50",
      "high": "84.765",
      "low": "83.24",
      "close": "83.46",
      "volume": "462136"
    },
    {
      "date": "2023-10-17",
      "open": "83.20",
      "high": "84.71",
      "low": "83.01",
      "close": "84.18",
      "volume": "948515"
    },
    {
      "date": "2023-10-18",
      "open": "83.94",
      "high": "84.70",
      "low": "82.98",
      "close": "83.01",
      "volume": "837011"
    },
    {
      "date": "2023-10-19",
      "open": "82.74",
      "high": "83.17",
      "low": "81.86",
      "close": "82.47",
      "volume": "1010391"
    },
    {
      "date": "2023-10-20",
      "open": "82.37",
      "high": "82.85",
      "low": "81.345",
      "close": "81.39",
      "volume": "793462"
    },
    {
      "date": "2023-10-23",
      "open": "81.54",
      "high": "84.455",
      "low": "81.405",
      "close": "83.21",
      "volume": "1108432"
    },
    {
      "date": "2023-10-24",
      "open": "83.61",
      "high": "84.29",
      "low": "83.06",
      "close": "83.47",
      "volume": "983773"
    },
    {
      "date": "2023-10-25",
      "open": "82.85",
      "high": "84.25",
      "low": "82.415",
      "close": "83.39",
      "volume": "1648679"
    },
    {
      "date": "2023-10-26",
      "open": "80.95",
      "high": "90.12",
      "low": "80.95",
      "close": "87.88",
      "volume": "1482595"
    },
    {
      "date": "2023-10-27",
      "open": "88.83",
      "high": "88.83",
      "low": "86.81",
      "close": "87.71",
      "volume": "1140686"
    },
    {
      "date": "2023-10-30",
      "open": "88.07",
      "high": "89.91",
      "low": "87.39",
      "close": "88.79",
      "volume": "1061969"
    },
    {
      "date": "2023-10-31",
      "open": "89.12",
      "high": "90.335",
      "low": "88.50",
      "close": "90.01",
      "volume": "828729"
    },
    {
      "date": "2023-11-01",
      "open": "90.87",
      "high": "90.87",
      "low": "89.35",
      "close": "90.48",
      "volume": "808371"
    },
    {
      "date": "2023-11-02",
      "open": "91.03",
      "high": "92.03",
      "low": "90.75",
      "close": "91.53",
      "volume": "898856"
    },
    {
      "date": "2023-11-03",
      "open": "92.44",
      "high": "92.62",
      "low": "91.07",
      "close": "91.95",
      "volume": "1085819"
    },
    {
      "date": "2023-11-06",
      "open": "92.38",
      "high": "92.77",
      "low": "91.65",
      "close": "92.01",
      "volume": "533330"
    },
    {
      "date": "2023-11-07",
      "open": "92.22",
      "high": "92.72",
      "low": "91.89",
      "close": "92.00",
      "volume": "488622"
    },
    {
      "date": "2023-11-08",
      "open": "92.39",
      "high": "92.75",
      "low": "92.00",
      "close": "92.62",
      "volume": "488432"
    },
    {
      "date": "2023-11-09",
      "open": "92.50",
      "high": "93.10",
      "low": "92.16",
      "close": "92.37",
      "volume": "566138"
    },
    {
      "date": "2023-11-10",
      "open": "92.46",
      "high": "93.455",
      "low": "92.035",
      "close": "93.25",
      "volume": "443762"
    },
    {
      "date": "2023-11-13",
      "open": "93.25",
      "high": "93.4504",
      "low": "92.11",
      "close": "92.79",
      "volume": "515711"
    },
    {
      "date": "2023-11-14",
      "open": "93.57",
      "high": "93.93",
      "low": "92.40",
      "close": "92.61",
      "volume": "570602"
    },
    {
      "date": "2023-11-15",
      "open": "92.89",
      "high": "92.925",
      "low": "90.515",
      "close": "91.27",
      "volume": "1225425"
    },
    {
      "date": "2023-11-16",
      "open": "92.94",
      "high": "92.97",
      "low": "91.82",
      "close": "92.30",
      "volume": "1114650"
    },
    {
      "date": "2023-11-17",
      "open": "92.02",
      "high": "93.55",
      "low": "91.8009",
      "close": "93.42",
      "volume": "514502"
    },
    {
      "date": "2023-11-20",
      "open": "93.11",
      "high": "94.025",
      "low": "92.39",
      "close": "93.42",
      "volume": "458949"
    },
    {
      "date": "2023-11-21",
      "open": "93.60",
      "high": "94.96",
      "low": "93.35",
      "close": "94.43",
      "volume": "548865"
    },
    {
      "date": "2023-11-22",
      "open": "94.99",
      "high": "95.57",
      "low": "94.60",
      "close": "95.12",
      "volume": "370366"
    },
    {
      "date": "2023-11-24",
      "open": "95.50",
      "high": "96.02",
      "low": "95.19",
      "close": "95.36",
      "volume": "195680"
    },
    {
      "date": "2023-11-27",
      "open": "95.26",
      "high": "96.63",
      "low": "95.25",
      "close": "96.07",
      "volume": "655624"
    },
    {
      "date": "2023-11-28",
      "open": "95.14",
      "high": "96.27",
      "low": "94.31",
      "close": "94.56",
      "volume": "1180961"
    },
    {
      "date": "2023-11-29",
      "open": "94.45",
      "high": "95.85",
      "low": "94.00",
      "close": "95.01",
      "volume": "1045280"
    },
    {
      "date": "2023-11-30",
      "open": "94.77",
      "high": "97.11",
      "low": "94.5147",
      "close": "96.90",
      "volume": "1292671"
    },
    {
      "date": "2023-12-01",
      "open": "96.70",
      "high": "97.18",
      "low": "94.63",
      "close": "94.79",
      "volume": "1233732"
    },
    {
      "date": "2023-12-04",
      "open": "95.21",
      "high": "95.435",
      "low": "94.09",
      "close": "94.64",
      "volume": "1020285"
    },
    {
      "date": "2023-12-05",
      "open": "94.42",
      "high": "95.855",
      "low": "94.39",
      "close": "94.83",
      "volume": "1184368"
    },
    {
      "date": "2023-12-06",
      "open": "94.51",
      "high": "95.20",
      "low": "91.695",
      "close": "92.69",
      "volume": "1243227"
    },
    {
      "date": "2023-12-07",
      "open": "92.84",
      "high": "93.12",
      "low": "91.09",
      "close": "91.47",
      "volume": "891204"
    },
    {
      "date": "2023-12-08",
      "open": "91.39",
      "high": "92.00",
      "low": "89.86",
      "close": "90.35",
      "volume": "1424550"
    },
    {
      "date": "2023-12-11",
      "open": "90.35",
      "high": "92.30",
      "low": "89.66",
      "close": "92.18",
      "volume": "1909938"
    },
    {
      "date": "2023-12-12",
      "open": "92.54",
      "high": "93.08",
      "low": "91.27",
      "close": "91.61",
      "volume": "1134684"
    },
    {
      "date": "2023-12-13",
      "open": "91.82",
      "high": "92.1575",
      "low": "89.28",
      "close": "90.40",
      "volume": "1736556"
    },
    {
      "date": "2023-12-14",
      "open": "90.75",
      "high": "90.86",
      "low": "87.42",
      "close": "87.94",
      "volume": "2413810"
    },
    {
      "date": "2023-12-15",
      "open": "86.08",
      "high": "88.41",
      "low": "86.06",
      "close": "88.24",
      "volume": "4522939"
    },
    {
      "date": "2023-12-18",
      "open": "88.98",
      "high": "90.515",
      "low": "88.81",
      "close": "90.04",
      "volume": "1159392"
    },
    {
      "date": "2023-12-19",
      "open": "89.86",
      "high": "90.43",
      "low": "89.175",
      "close": "90.41",
      "volume": "699342"
    },
    {
      "date": "2023-12-20",
      "open": "90.27",
      "high": "91.36",
      "low": "89.60",
      "close": "89.60",
      "volume": "820181"
    },
    {
      "date": "2023-12-21",
      "open": "89.84",
      "high": "91.23",
      "low": "89.555",
      "close": "91.00",
      "volume": "814772"
    },
    {
      "date": "2023-12-22",
      "open": "90.90",
      "high": "91.64",
      "low": "90.66",
      "close": "91.21",
      "volume": "627766"
    },
    {
      "date": "2023-12-26",
      "open": "91.32",
      "high": "92.19",
      "low": "90.51",
      "close": "90.53",
      "volume": "365472"
    },
    {
      "date": "2023-12-27",
      "open": "90.25",
      "high": "90.70",
      "low": "89.96",
      "close": "90.63",
      "volume": "614896"
    },
    {
      "date": "2023-12-28",
      "open": "90.90",
      "high": "91.44",
      "low": "90.06",
      "close": "90.37",
      "volume": "432142"
    },
    {
      "date": "2023-12-29",
      "open": "90.59",
      "high": "91.38",
      "low": "90.13",
      "close": "90.88",
      "volume": "527204"
    },
    {
      "date": "2024-01-02",
      "open": "90.52",
      "high": "90.8451",
      "low": "88.49",
      "close": "89.27",
      "volume": "832693"
    },
    {
      "date": "2024-01-03",
      "open": "89.54",
      "high": "90.08",
      "low": "88.62",
      "close": "88.97",
      "volume": "911423"
    },
    {
      "date": "2024-01-04",
      "open": "89.98",
      "high": "95.42",
      "low": "89.725",
      "close": "95.10",
      "volume": "2764492"
    },
    {
      "date": "2024-01-05",
      "open": "95.45",
      "high": "96.10",
      "low": "92.77",
      "close": "93.00",
      "volume": "1682440"
    },
    {
      "date": "2024-01-08",
      "open": "94.59",
      "high": "95.975",
      "low": "93.81",
      "close": "95.30",
      "volume": "1604254"
    },
    {
      "date": "2024-01-09",
      "open": "94.67",
      "high": "94.98",
      "low": "93.20",
      "close": "93.30",
      "volume": "1101583"
    },
    {
      "date": "2024-01-10",
      "open": "93.87",
      "high": "94.68",
      "low": "93.05",
      "close": "93.85",
      "volume": "1558285"
    },
    {
      "date": "2024-01-11",
      "open": "94.00",
      "high": "95.425",
      "low": "93.71",
      "close": "95.05",
      "volume": "1309099"
    },
    {
      "date": "2024-01-12",
      "open": "96.00",
      "high": "97.00",
      "low": "95.50",
      "close": "95.91",
      "volume": "921450"
    },
    {
      "date": "2024-01-16",
      "open": "95.58",
      "high": "96.87",
      "low": "95.00",
      "close": "95.68",
      "volume": "782950"
    },
    {
      "date": "2024-01-17",
      "open": "95.00",
      "high": "95.81",
      "low": "94.31",
      "close": "95.23",
      "volume": "654907"
    },
    {
      "date": "2024-01-18",
      "open": "95.85",
      "high": "98.06",
      "low": "95.355",
      "close": "98.03",
      "volume": "1599651"
    },
    {
      "date": "2024-01-19",
      "open": "98.60",
      "high": "99.235",
      "low": "97.69",
      "close": "97.95",
      "volume": "929518"
    },
    {
      "date": "2024-01-22",
      "open": "98.51",
      "high": "99.29",
      "low": "97.8951",
      "close": "98.08",
      "volume": "784773"
    },
    {
      "date": "2024-01-23",
      "open": "98.08",
      "high": "98.14",
      "low": "96.8801",
      "close": "97.78",
      "volume": "728631"
    },
    {
      "date": "2024-01-24",
      "open": "98.10",
      "high": "98.63",
      "low": "96.94",
      "close": "97.82",
      "volume": "545312"
    },
    {
      "date": "2024-01-25",
      "open": "98.08",
      "high": "98.41",
      "low": "96.56",
      "close": "98.28",
      "volume": "914100"
    },
    {
      "date": "2024-01-26",
      "open": "98.30",
      "high": "98.488",
      "low": "97.485",
      "close": "97.83",
      "volume": "440121"
    },
    {
      "date": "2024-01-29",
      "open": "98.03",
      "high": "100.24",
      "low": "97.661",
      "close": "99.02",
      "volume": "901672"
    },
    {
      "date": "2024-01-30",
      "open": "98.79",
      "high": "99.99",
      "low": "98.36",
      "close": "98.37",
      "volume": "988467"
    },
    {
      "date": "2024-01-31",
      "open": "98.01",
      "high": "98.92",
      "low": "95.01",
      "close": "95.39",
      "volume": "1231282"
    },
    {
      "date": "2024-02-01",
      "open": "94.95",
      "high": "96.61",
      "low": "91.19",
      "close": "95.26",
      "volume": "1629276"
    },
    {
      "date": "2024-02-02",
      "open": "95.30",
      "high": "96.94",
      "low": "94.385",
      "close": "96.83",
      "volume": "1023261"
    },
    {
      "date": "2024-02-05",
      "open": "97.19",
      "high": "98.725",
      "low": "96.71",
      "close": "97.37",
      "volume": "1394078"
    },
    {
      "date": "2024-02-06",
      "open": "95.84",
      "high": "98.3299",
      "low": "94.92",
      "close": "97.11",
      "volume": "1216454"
    },
    {
      "date": "2024-02-07",
      "open": "99.00",
      "high": "101.37",
      "low": "98.365",
      "close": "99.45",
      "volume": "1357427"
    },
    {
      "date": "2024-02-08",
      "open": "100.28",
      "high": "101.99",
      "low": "100.00",
      "close": "101.03",
      "volume": "1049988"
    },
    {
      "date": "2024-02-09",
      "open": "101.50",
      "high": "102.86",
      "low": "100.8348",
      "close": "102.39",
      "volume": "800534"
    },
    {
      "date": "2024-02-12",
      "open": "102.31",
      "high": "102.63",
      "low": "100.06",
      "close": "100.07",
      "volume": "715318"
    },
    {
      "date": "2024-02-13",
      "open": "99.51",
      "high": "101.855",
      "low": "98.7867",
      "close": "101.49",
      "volume": "923325"
    },
    {
      "date": "2024-02-14",
      "open": "102.14",
      "high": "104.10",
      "low": "102.00",
      "close": "102.55",
      "volume": "1038905"
    },
    {
      "date": "2024-02-15",
      "open": "102.55",
      "high": "103.02",
      "low": "101.94",
      "close": "101.99",
      "volume": "607486"
    },
    {
      "date": "2024-02-16",
      "open": "102.15",
      "high": "103.50",
      "low": "101.39",
      "close": "101.51",
      "volume": "777897"
    },
    {
      "date": "2024-02-20",
      "open": "101.55",
      "high": "103.31",
      "low": "101.55",
      "close": "102.50",
      "volume": "1008824"
    },
    {
      "date": "2024-02-21",
      "open": "102.38",
      "high": "103.27",
      "low": "101.445",
      "close": "102.17",
      "volume": "1069285"
    },
    {
      "date": "2024-02-22",
      "open": "103.59",
      "high": "105.26",
      "low": "102.9601",
      "close": "104.60",
      "volume": "1553975"
    },
    {
      "date": "2024-02-23",
      "open": "104.70",
      "high": "105.51",
      "low": "104.33",
      "close": "105.09",
      "volume": "541586"
    },
    {
      "date": "2024-02-26",
      "open": "105.00",
      "high": "105.87",
      "low": "104.87",
      "close": "105.21",
      "volume": "561068"
    },
    {
      "date": "2024-02-27",
      "open": "105.27",
      "high": "105.41",
      "low": "104.33",
      "close": "105.11",
      "volume": "619753"
    },
    {
      "date": "2024-02-28",
      "open": "104.97",
      "high": "106.43",
      "low": "104.595",
      "close": "105.94",
      "volume": "593119"
    },
    {
      "date": "2024-02-29",
      "open": "108.04",
      "high": "108.04",
      "low": "104.475",
      "close": "105.82",
      "volume": "1233438"
    },
    {
      "date": "2024-03-01",
      "open": "105.66",
      "high": "105.74",
      "low": "102.96",
      "close": "104.81",
      "volume": "1351798"
    },
    {
      "date": "2024-03-04",
      "open": "105.36",
      "high": "106.695",
      "low": "104.90",
      "close": "105.69",
      "volume": "812998"
    },
    {
      "date": "2024-03-05",
      "open": "105.00",
      "high": "106.72",
      "low": "104.25",
      "close": "104.71",
      "volume": "620126"
    },
    {
      "date": "2024-03-06",
      "open": "103.69",
      "high": "104.43",
      "low": "102.40",
      "close": "104.10",
      "volume": "1235797"
    },
    {
      "date": "2024-03-07",
      "open": "104.80",
      "high": "105.77",
      "low": "103.47",
      "close": "103.60",
      "volume": "592776"
    },
    {
      "date": "2024-03-08",
      "open": "103.45",
      "high": "104.76",
      "low": "102.83",
      "close": "102.88",
      "volume": "618301"
    },
    {
      "date": "2024-03-11",
      "open": "103.07",
      "high": "103.47",
      "low": "101.866",
      "close": "103.18",
      "volume": "582433"
    },
    {
      "date": "2024-03-12",
      "open": "103.49",
      "high": "104.805",
      "low": "103.23",
      "close": "104.04",
      "volume": "906284"
    },
    {
      "date": "2024-03-13",
      "open": "104.05",
      "high": "105.125",
      "low": "103.58",
      "close": "104.65",
      "volume": "500375"
    },
    {
      "date": "2024-03-14",
      "open": "104.28",
      "high": "104.73",
      "low": "103.63",
      "close": "104.66",
      "volume": "553715"
    },
    {
      "date": "2024-03-15",
      "open": "104.17",
      "high": "105.13",
      "low": "103.89",
      "close": "104.19",
      "volume": "651239"
    },
    {
      "date": "2024-03-18",
      "open": "104.21",
      "high": "105.08",
      "low": "103.04",
      "close": "103.82",
      "volume": "562069"
    },
    {
      "date": "2024-03-19",
      "open": "103.35",
      "high": "104.44",
      "low": "102.69",
      "close": "103.64",
      "volume": "962563"
    },
    {
      "date": "2024-03-20",
      "open": "103.31",
      "high": "104.755",
      "low": "102.64",
      "close": "104.24",
      "volume": "780751"
    },
    {
      "date": "2024-03-21",
      "open": "104.53",
      "high": "106.09",
      "low": "104.47",
      "close": "105.63",
      "volume": "741466"
    },
    {
      "date": "2024-03-22",
      "open": "105.54",
      "high": "106.1499",
      "low": "104.63",
      "close": "105.23",
      "volume": "519841"
    },
    {
      "date": "2024-03-25",
      "open": "105.45",
      "high": "105.69",
      "low": "104.27",
      "close": "104.86",
      "volume": "558412"
    },
    {
      "date": "2024-03-26",
      "open": "105.35",
      "high": "107.35",
      "low": "104.707",
      "close": "107.21",
      "volume": "942036"
    },
    {
      "date": "2024-03-27",
      "open": "107.82",
      "high": "107.86",
      "low": "103.95",
      "close": "104.40",
      "volume": "660296"
    },
    {
      "date": "2024-03-28",
      "open": "104.59",
      "high": "105.21",
      "low": "104.12",
      "close": "104.17",
      "volume": "717822"
    },
    {
      "date": "2024-04-01",
      "open": "104.20",
      "high": "104.93",
      "low": "102.42",
      "close": "103.54",
      "volume": "907401"
    },
    {
      "date": "2024-04-02",
      "open": "103.43",
      "high": "103.43",
      "low": "101.15",
      "close": "101.31",
      "volume": "812521"
    },
    {
      "date": "2024-04-03",
      "open": "101.01",
      "high": "101.555",
      "low": "100.13",
      "close": "100.33",
      "volume": "1015490"
    },
    {
      "date": "2024-04-04",
      "open": "101.39",
      "high": "102.135",
      "low": "100.05",
      "close": "100.10",
      "volume": "1007031"
    },
    {
      "date": "2024-04-05",
      "open": "100.67",
      "high": "102.45",
      "low": "100.05",
      "close": "102.40",
      "volume": "897027"
    },
    {
      "date": "2024-04-08",
      "open": "104.71",
      "high": "104.71",
      "low": "100.82",
      "close": "102.02",
      "volume": "1022702"
    },
    {
      "date": "2024-04-09",
      "open": "102.66",
      "high": "103.58",
      "low": "101.92",
      "close": "103.03",
      "volume": "1047867"
    },
    {
      "date": "2024-04-10",
      "open": "102.28",
      "high": "104.03",
      "low": "102.27",
      "close": "103.18",
      "volume": "666305"
    },
    {
      "date": "2024-04-11",
      "open": "103.28",
      "high": "103.55",
      "low": "102.31",
      "close": "103.01",
      "volume": "508672"
    },
    {
      "date": "2024-04-12",
      "open": "102.78",
      "high": "102.92",
      "low": "101.47",
      "close": "102.13",
      "volume": "788468"
    },
    {
      "date": "2024-04-15",
      "open": "102.84",
      "high": "103.19",
      "low": "98.93",
      "close": "99.75",
      "volume": "902425"
    },
    {
      "date": "2024-04-16",
      "open": "100.04",
      "high": "101.11",
      "low": "99.10",
      "close": "100.65",
      "volume": "642340"
    },
    {
      "date": "2024-04-17",
      "open": "100.82",
      "high": "100.97",
      "low": "98.9375",
      "close": "100.31",
      "volume": "590577"
    },
    {
      "date": "2024-04-18",
      "open": "101.26",
      "high": "101.63",
      "low": "99.94",
      "close": "101.00",
      "volume": "451170"
    },
    {
      "date": "2024-04-19",
      "open": "101.03",
      "high": "101.54",
      "low": "100.72",
      "close": "101.05",
      "volume": "543956"
    },
    {
      "date": "2024-04-22",
      "open": "101.36",
      "high": "102.48",
      "low": "100.89",
      "close": "101.62",
      "volume": "511933"
    },
    {
      "date": "2024-04-23",
      "open": "101.92",
      "high": "102.33",
      "low": "100.54",
      "close": "101.83",
      "volume": "786016"
    },
    {
      "date": "2024-04-24",
      "open": "101.84",
      "high": "103.20",
      "low": "101.20",
      "close": "102.96",
      "volume": "1269517"
    },
    {
      "date": "2024-04-25",
      "open": "102.12",
      "high": "106.14",
      "low": "101.19",
      "close": "102.15",
      "volume": "1205562"
    },
    {
      "date": "2024-04-26",
      "open": "103.12",
      "high": "103.12",
      "low": "100.88",
      "close": "101.84",
      "volume": "582917"
    },
    {
      "date": "2024-04-29",
      "open": "102.05",
      "high": "102.34",
      "low": "100.7398",
      "close": "101.50",
      "volume": "1055733"
    },
    {
      "date": "2024-04-30",
      "open": "102.15",
      "high": "102.59",
      "low": "100.38",
      "close": "101.71",
      "volume": "919596"
    },
    {
      "date": "2024-05-01",
      "open": "101.26",
      "high": "104.88",
      "low": "101.05",
      "close": "103.89",
      "volume": "1420470"
    },
    {
      "date": "2024-05-02",
      "open": "104.83",
      "high": "105.85",
      "low": "103.37",
      "close": "105.50",
      "volume": "855991"
    },
    {
      "date": "2024-05-03",
      "open": "105.68",
      "high": "105.68",
      "low": "102.225",
      "close": "104.54",
      "volume": "1074032"
    },
    {
      "date": "2024-05-06",
      "open": "105.15",
      "high": "109.35",
      "low": "105.15",
      "close": "109.25",
      "volume": "1274997"
    },
    {
      "date": "2024-05-07",
      "open": "110.00",
      "high": "111.4999",
      "low": "109.41",
      "close": "110.38",
      "volume": "1425224"
    },
    {
      "date": "2024-05-08",
      "open": "110.25",
      "high": "111.68",
      "low": "109.39",
      "close": "111.30",
      "volume": "964190"
    },
    {
      "date": "2024-05-09",
      "open": "111.43",
      "high": "113.37",
      "low": "111.43",
      "close": "113.32",
      "volume": "1108913"
    },
    {
      "date": "2024-05-10",
      "open": "113.00",
      "high": "114.07",
      "low": "110.36",
      "close": "110.41",
      "volume": "970002"
    },
    {
      "date": "2024-05-13",
      "open": "110.86",
      "high": "111.84",
      "low": "109.67",
      "close": "109.75",
      "volume": "722861"
    },
    {
      "date": "2024-05-14",
      "open": "109.25",
      "high": "111.35",
      "low": "108.17",
      "close": "111.25",
      "volume": "728242"
    },
    {
      "date": "2024-05-15",
      "open": "111.95",
      "high": "113.50",
      "low": "111.65",
      "close": "112.66",
      "volume": "1012979"
    },
    {
      "date": "2024-05-16",
      "open": "112.64",
      "high": "113.22",
      "low": "111.88",
      "close": "112.39",
      "volume": "918051"
    },
    {
      "date": "2024-05-17",
      "open": "113.00",
      "high": "113.065",
      "low": "111.5839",
      "close": "112.81",
      "volume": "775400"
    },
    {
      "date": "2024-05-20",
      "open": "112.71",
      "high": "113.05",
      "low": "110.75",
      "close": "110.82",
      "volume": "992386"
    },
    {
      "date": "2024-05-21",
      "open": "110.69",
      "high": "111.66",
      "low": "110.3294",
      "close": "111.29",
      "volume": "826140"
    },
    {
      "date": "2024-05-22",
      "open": "111.32",
      "high": "111.86",
      "low": "110.54",
      "close": "110.60",
      "volume": "615293"
    },
    {
      "date": "2024-05-23",
      "open": "110.76",
      "high": "111.425",
      "low": "110.29",
      "close": "110.69",
      "volume": "711235"
    },
    {
      "date": "2024-05-24",
      "open": "110.80",
      "high": "112.90",
      "low": "110.54",
      "close": "112.25",
      "volume": "586399"
    },
    {
      "date": "2024-05-28",
      "open": "112.25",
      "high": "112.94",
      "low": "110.30",
      "close": "110.58",
      "volume": "966873"
    },
    {
      "date": "2024-05-29",
      "open": "109.95",
      "high": "110.16",
      "low": "108.36",
      "close": "108.48",
      "volume": "967088"
    },
    {
      "date": "2024-05-30",
      "open": "108.31",
      "high": "110.62",
      "low": "107.50",
      "close": "108.47",
      "volume": "814638"
    },
    {
      "date": "2024-05-31",
      "open": "109.29",
      "high": "109.68",
      "low": "107.18",
      "close": "109.01",
      "volume": "1357256"
    },
    {
      "date": "2024-06-03",
      "open": "109.55",
      "high": "109.55",
      "low": "105.95",
      "close": "107.09",
      "volume": "1031058"
    },
    {
      "date": "2024-06-04",
      "open": "106.99",
      "high": "108.29",
      "low": "106.5372",
      "close": "107.94",
      "volume": "662898"
    },
    {
      "date": "2024-06-05",
      "open": "107.79",
      "high": "108.17",
      "low": "106.01",
      "close": "107.21",
      "volume": "674913"
    },
    {
      "date": "2024-06-06",
      "open": "107.50",
      "high": "107.525",
      "low": "105.53",
      "close": "106.18",
      "volume": "929367"
    },
    {
      "date": "2024-06-07",
      "open": "105.70",
      "high": "106.71",
      "low": "105.08",
      "close": "105.31",
      "volume": "840001"
    },
    {
      "date": "2024-06-10",
      "open": "105.27",
      "high": "107.7742",
      "low": "104.45",
      "close": "104.75",
      "volume": "932695"
    },
    {
      "date": "2024-06-11",
      "open": "104.07",
      "high": "105.48",
      "low": "103.9332",
      "close": "104.89",
      "volume": "839252"
    },
    {
      "date": "2024-06-12",
      "open": "105.40",
      "high": "105.505",
      "low": "103.07",
      "close": "103.54",
      "volume": "615556"
    },
    {
      "date": "2024-06-13",
      "open": "103.31",
      "high": "104.41",
      "low": "101.16",
      "close": "101.47",
      "volume": "794334"
    },
    {
      "date": "2024-06-14",
      "open": "101.03",
      "high": "104.6326",
      "low": "101.03",
      "close": "104.31",
      "volume": "755914"
    },
    {
      "date": "2024-06-17",
      "open": "104.37",
      "high": "105.055",
      "low": "103.64",
      "close": "104.00",
      "volume": "822771"
    },
    {
      "date": "2024-06-18",
      "open": "104.01",
      "high": "106.055",
      "low": "103.19",
      "close": "105.08",
      "volume": "593823"
    },
    {
      "date": "2024-06-20",
      "open": "103.86",
      "high": "105.91",
      "low": "103.29",
      "close": "105.86",
      "volume": "631027"
    },
    {
      "date": "2024-06-21",
      "open": "105.72",
      "high": "105.955",
      "low": "104.6629",
      "close": "105.72",
      "volume": "1050716"
    },
    {
      "date": "2024-06-24",
      "open": "106.01",
      "high": "106.98",
      "low": "104.28",
      "close": "104.40",
      "volume": "563123"
    },
    {
      "date": "2024-06-25",
      "open": "104.54",
      "high": "104.865",
      "low": "103.515",
      "close": "103.89",
      "volume": "780334"
    },
    {
      "date": "2024-06-26",
      "open": "103.36",
      "high": "106.25",
      "low": "102.79",
      "close": "105.98",
      "volume": "737437"
    },
    {
      "date": "2024-06-27",
      "open": "105.98",
      "high": "107.35",
      "low": "105.052",
      "close": "106.69",
      "volume": "583921"
    },
    {
      "date": "2024-06-28",
      "open": "106.22",
      "high": "106.86",
      "low": "105.09",
      "close": "106.00",
      "volume": "1366938"
    },
    {
      "date": "2024-07-01",
      "open": "106.36",
      "high": "106.51",
      "low": "104.22",
      "close": "105.08",
      "volume": "611931"
    },
    {
      "date": "2024-07-02",
      "open": "105.75",
      "high": "107.11",
      "low": "105.51",
      "close": "105.75",
      "volume": "704599"
    },
    {
      "date": "2024-07-03",
      "open": "105.55",
      "high": "106.88",
      "low": "103.58",
      "close": "106.58",
      "volume": "330548"
    },
    {
      "date": "2024-07-05",
      "open": "106.58",
      "high": "106.86",
      "low": "105.69",
      "close": "106.49",
      "volume": "549359"
    },
    {
      "date": "2024-07-08",
      "open": "106.49",
      "high": "106.67",
      "low": "104.94",
      "close": "105.10",
      "volume": "627405"
    },
    {
      "date": "2024-07-09",
      "open": "105.10",
      "high": "105.1799",
      "low": "103.43",
      "close": "104.25",
      "volume": "661610"
    },
    {
      "date": "2024-07-10",
      "open": "104.58",
      "high": "105.85",
      "low": "104.445",
      "close": "105.05",
      "volume": "631145"
    },
    {
      "date": "2024-07-11",
      "open": "105.11",
      "high": "105.34",
      "low": "103.765",
      "close": "105.00",
      "volume": "1060699"
    },
    {
      "date": "2024-07-12",
      "open": "105.09",
      "high": "105.63",
      "low": "104.61",
      "close": "104.94",
      "volume": "589102"
    },
    {
      "date": "2024-07-15",
      "open": "105.07",
      "high": "107.66",
      "low": "105.07",
      "close": "106.65",
      "volume": "851383"
    },
    {
      "date": "2024-07-16",
      "open": "106.79",
      "high": "107.82",
      "low": "106.5001",
      "close": "107.75",
      "volume": "535181"
    },
    {
      "date": "2024-07-17",
      "open": "107.79",
      "high": "108.41",
      "low": "106.50",
      "close": "108.01",
      "volume": "967625"
    },
    {
      "date": "2024-07-18",
      "open": "108.82",
      "high": "109.40",
      "low": "108.50",
      "close": "109.00",
      "volume": "739329"
    },
    {
      "date": "2024-07-19",
      "open": "109.10",
      "high": "109.62",
      "low": "108.2001",
      "close": "109.40",
      "volume": "892842"
    },
    {
      "date": "2024-07-22",
      "open": "110.00",
      "high": "110.50",
      "low": "109.05",
      "close": "109.88",
      "volume": "747773"
    },
    {
      "date": "2024-07-23",
      "open": "110.78",
      "high": "111.75",
      "low": "109.69",
      "close": "109.97",
      "volume": "794135"
    },
    {
      "date": "2024-07-24",
      "open": "109.30",
      "high": "109.59",
      "low": "107.60",
      "close": "108.10",
      "volume": "1152899"
    },
    {
      "date": "2024-07-25",
      "open": "104.612",
      "high": "107.43",
      "low": "104.21",
      "close": "104.99",
      "volume": "1975238"
    },
    {
      "date": "2024-07-26",
      "open": "105.48",
      "high": "107.15",
      "low": "104.92",
      "close": "106.84",
      "volume": "1144884"
    },
    {
      "date": "2024-07-29",
      "open": "106.46",
      "high": "107.70",
      "low": "105.92",
      "close": "107.43",
      "volume": "770812"
    },
    {
      "date": "2024-07-30",
      "open": "107.95",
      "high": "110.25",
      "low": "107.95",
      "close": "110.12",
      "volume": "646500"
    },
    {
      "date": "2024-07-31",
      "open": "110.94",
      "high": "112.94",
      "low": "110.55",
      "close": "111.68",
      "volume": "1181370"
    },
    {
      "date": "2024-08-01",
      "open": "111.86",
      "high": "112.88",
      "low": "110.355",
      "close": "110.69",
      "volume": "444272"
    },
    {
      "date": "2024-08-02",
      "open": "109.39",
      "high": "110.14",
      "low": "108.28",
      "close": "109.87",
      "volume": "633051"
    },
    {
      "date": "2024-08-05",
      "open": "106.46",
      "high": "108.57",
      "low": "104.99",
      "close": "106.91",
      "volume": "711965"
    },
    {
      "date": "2024-08-06",
      "open": "106.81",
      "high": "110.60",
      "low": "106.81",
      "close": "110.00",
      "volume": "778972"
    },
    {
      "date": "2024-08-07",
      "open": "110.72",
      "high": "111.8599",
      "low": "109.83",
      "close": "110.63",
      "volume": "694951"
    },
    {
      "date": "2024-08-08",
      "open": "111.79",
      "high": "113.92",
      "low": "111.02",
      "close": "113.28",
      "volume": "802980"
    },
    {
      "date": "2024-08-09",
      "open": "113.44",
      "high": "115.475",
      "low": "112.51",
      "close": "115.40",
      "volume": "597020"
    },
    {
      "date": "2024-08-12",
      "open": "116.00",
      "high": "116.15",
      "low": "114.19",
      "close": "115.35",
      "volume": "563360"
    },
    {
      "date": "2024-08-13",
      "open": "115.81",
      "high": "116.49",
      "low": "114.39",
      "close": "115.97",
      "volume": "626751"
    },
    {
      "date": "2024-08-14",
      "open": "116.44",
      "high": "117.5494",
      "low": "116.21",
      "close": "116.89",
      "volume": "657157"
    },
    {
      "date": "2024-08-15",
      "open": "117.69",
      "high": "118.07",
      "low": "114.26",
      "close": "114.83",
      "volume": "852278"
    },
    {
      "date": "2024-08-16",
      "open": "114.94",
      "high": "116.81",
      "low": "114.865",
      "close": "116.01",
      "volume": "468531"
    },
    {
      "date": "2024-08-19",
      "open": "116.10",
      "high": "116.79",
      "low": "115.56",
      "close": "116.33",
      "volume": "432896"
    },
    {
      "date": "2024-08-20",
      "open": "116.52",
      "high": "116.68",
      "low": "114.927",
      "close": "115.84",
      "volume": "368211"
    },
    {
      "date": "2024-08-21",
      "open": "115.84",
      "high": "117.2699",
      "low": "115.03",
      "close": "116.31",
      "volume": "687877"
    },
    {
      "date": "2024-08-22",
      "open": "115.90",
      "high": "117.46",
      "low": "115.46",
      "close": "117.16",
      "volume": "504797"
    },
    {
      "date": "2024-08-23",
      "open": "117.92",
      "high": "118.68",
      "low": "115.89",
      "close": "117.45",
      "volume": "503726"
    },
    {
      "date": "2024-08-26",
      "open": "118.10",
      "high": "118.495",
      "low": "116.715",
      "close": "117.19",
      "volume": "469794"
    },
    {
      "date": "2024-08-27",
      "open": "117.25",
      "high": "118.31",
      "low": "116.875",
      "close": "117.21",
      "volume": "551710"
    },
    {
      "date": "2024-08-28",
      "open": "117.24",
      "high": "118.125",
      "low": "116.03",
      "close": "116.46",
      "volume": "509390"
    },
    {
      "date": "2024-08-29",
      "open": "117.01",
      "high": "118.00",
      "low": "116.77",
      "close": "117.24",
      "volume": "395351"
    },
    {
      "date": "2024-08-30",
      "open": "117.33",
      "high": "118.50",
      "low": "116.78",
      "close": "118.24",
      "volume": "530457"
    },
    {
      "date": "2024-09-03",
      "open": "118.02",
      "high": "118.40",
      "low": "116.48",
      "close": "117.55",
      "volume": "520250"
    },
    {
      "date": "2024-09-04",
      "open": "117.55",
      "high": "118.80",
      "low": "116.46",
      "close": "116.89",
      "volume": "402992"
    },
    {
      "date": "2024-09-05",
      "open": "117.00",
      "high": "117.94",
      "low": "115.28",
      "close": "117.61",
      "volume": "959867"
    },
    {
      "date": "2024-09-06",
      "open": "113.73",
      "high": "114.21",
      "low": "110.62",
      "close": "111.81",
      "volume": "1932087"
    },
    {
      "date": "2024-09-09",
      "open": "112.87",
      "high": "115.11",
      "low": "112.10",
      "close": "113.90",
      "volume": "990660"
    },
    {
      "date": "2024-09-10",
      "open": "113.46",
      "high": "115.25",
      "low": "112.94",
      "close": "113.99",
      "volume": "605075"
    },
    {
      "date": "2024-09-11",
      "open": "114.31",
      "high": "114.70",
      "low": "112.43",
      "close": "114.50",
      "volume": "484848"
    },
    {
      "date": "2024-09-12",
      "open": "114.59",
      "high": "116.45",
      "low": "113.11",
      "close": "116.43",
      "volume": "473276"
    },
    {
      "date": "2024-09-13",
      "open": "116.88",
      "high": "117.95",
      "low": "115.99",
      "close": "117.54",
      "volume": "469252"
    },
    {
      "date": "2024-09-16",
      "open": "117.53",
      "high": "119.66",
      "low": "117.51",
      "close": "119.55",
      "volume": "498198"
    },
    {
      "date": "2024-09-17",
      "open": "119.74",
      "high": "120.11",
      "low": "117.21",
      "close": "118.52",
      "volume": "813746"
    },
    {
      "date": "2024-09-18",
      "open": "119.11",
      "high": "120.025",
      "low": "116.79",
      "close": "118.82",
      "volume": "663325"
    },
    {
      "date": "2024-09-19",
      "open": "120.10",
      "high": "120.71",
      "low": "118.86",
      "close": "120.38",
      "volume": "660399"
    },
    {
      "date": "2024-09-20",
      "open": "120.00",
      "high": "120.2825",
      "low": "118.28",
      "close": "119.48",
      "volume": "966285"
    },
    {
      "date": "2024-09-23",
      "open": "120.39",
      "high": "121.46",
      "low": "119.91",
      "close": "121.06",
      "volume": "617744"
    },
    {
      "date": "2024-09-24",
      "open": "120.85",
      "high": "122.07",
      "low": "119.92",
      "close": "121.92",
      "volume": "649813"
    },
    {
      "date": "2024-09-25",
      "open": "122.43",
      "high": "123.41",
      "low": "120.95",
      "close": "121.43",
      "volume": "668477"
    },
    {
      "date": "2024-09-26",
      "open": "123.06",
      "high": "123.32",
      "low": "121.37",
      "close": "121.65",
      "volume": "792432"
    },
    {
      "date": "2024-09-27",
      "open": "121.10",
      "high": "122.87",
      "low": "120.845",
      "close": "121.75",
      "volume": "507295"
    },
    {
      "date": "2024-09-30",
      "open": "121.26",
      "high": "123.75",
      "low": "120.98",
      "close": "123.67",
      "volume": "974222"
    },
    {
      "date": "2024-10-01",
      "open": "123.68",
      "high": "125.76",
      "low": "122.28",
      "close": "124.85",
      "volume": "706484"
    },
    {
      "date": "2024-10-02",
      "open": "124.32",
      "high": "127.26",
      "low": "123.645",
      "close": "126.79",
      "volume": "841174"
    },
    {
      "date": "2024-10-03",
      "open": "126.72",
      "high": "128.06",
      "low": "125.01",
      "close": "125.66",
      "volume": "831313"
    },
    {
      "date": "2024-10-04",
      "open": "126.00",
      "high": "132.00",
      "low": "125.95",
      "close": "131.41",
      "volume": "1080040"
    },
    {
      "date": "2024-10-07",
      "open": "132.29",
      "high": "133.84",
      "low": "131.98",
      "close": "132.57",
      "volume": "1321662"
    },
    {
      "date": "2024-10-08",
      "open": "133.57",
      "high": "134.06",
      "low": "132.7901",
      "close": "133.46",
      "volume": "651685"
    },
    {
      "date": "2024-10-09",
      "open": "134.11",
      "high": "134.44",
      "low": "133.07",
      "close": "133.61",
      "volume": "980404"
    },
    {
      "date": "2024-10-10",
      "open": "133.38",
      "high": "134.28",
      "low": "132.81",
      "close": "133.14",
      "volume": "698187"
    },
    {
      "date": "2024-10-11",
      "open": "133.14",
      "high": "134.27",
      "low": "132.77",
      "close": "133.44",
      "volume": "537135"
    },
    {
      "date": "2024-10-14",
      "open": "133.87",
      "high": "135.31",
      "low": "133.87",
      "close": "135.07",
      "volume": "920633"
    },
    {
      "date": "2024-10-15",
      "open": "132.62",
      "high": "136.135",
      "low": "131.31",
      "close": "134.49",
      "volume": "938504"
    },
    {
      "date": "2024-10-16",
      "open": "134.67",
      "high": "135.42",
      "low": "132.08",
      "close": "133.70",
      "volume": "1208371"
    },
    {
      "date": "2024-10-17",
      "open": "134.67",
      "high": "134.87",
      "low": "132.62",
      "close": "132.75",
      "volume": "861350"
    },
    {
      "date": "2024-10-18",
      "open": "133.43",
      "high": "134.04",
      "low": "132.92",
      "close": "133.04",
      "volume": "676896"
    },
    {
      "date": "2024-10-21",
      "open": "132.85",
      "high": "134.575",
      "low": "132.615",
      "close": "134.47",
      "volume": "859240"
    },
    {
      "date": "2024-10-22",
      "open": "133.25",
      "high": "134.03",
      "low": "132.29",
      "close": "133.13",
      "volume": "804676"
    },
    {
      "date": "2024-10-23",
      "open": "133.09",
      "high": "133.69",
      "low": "131.67",
      "close": "132.31",
      "volume": "851660"
    },
    {
      "date": "2024-10-24",
      "open": "132.12",
      "high": "133.33",
      "low": "132.04",
      "close": "133.23",
      "volume": "493656"
    },
    {
      "date": "2024-10-25",
      "open": "133.66",
      "high": "134.10",
      "low": "131.76",
      "close": "132.50",
      "volume": "552866"
    },
    {
      "date": "2024-10-28",
      "open": "133.16",
      "high": "133.59",
      "low": "131.24",
      "close": "131.26",
      "volume": "1075629"
    },
    {
      "date": "2024-10-29",
      "open": "131.77",
      "high": "133.25",
      "low": "130.65",
      "close": "131.45",
      "volume": "1383356"
    },
    {
      "date": "2024-10-30",
      "open": "132.29",
      "high": "132.29",
      "low": "128.10",
      "close": "128.79",
      "volume": "1233369"
    },
    {
      "date": "2024-10-31",
      "open": "128.34",
      "high": "128.64",
      "low": "126.07",
      "close": "127.00",
      "volume": "1015470"
    },
    {
      "date": "2024-11-01",
      "open": "127.07",
      "high": "128.14",
      "low": "126.27",
      "close": "126.90",
      "volume": "684723"
    },
    {
      "date": "2024-11-04",
      "open": "126.76",
      "high": "127.4899",
      "low": "126.17",
      "close": "127.06",
      "volume": "562877"
    },
    {
      "date": "2024-11-05",
      "open": "127.00",
      "high": "129.38",
      "low": "127.00",
      "close": "129.03",
      "volume": "657818"
    },
    {
      "date": "2024-11-06",
      "open": "133.00",
      "high": "133.00",
      "low": "125.16",
      "close": "128.29",
      "volume": "1677540"
    },
    {
      "date": "2024-11-07",
      "open": "129.06",
      "high": "131.50",
      "low": "129.06",
      "close": "129.85",
      "volume": "753904"
    },
    {
      "date": "2024-11-08",
      "open": "130.30",
      "high": "132.88",
      "low": "130.30",
      "close": "131.93",
      "volume": "715107"
    },
    {
      "date": "2024-11-11",
      "open": "132.33",
      "high": "132.84",
      "low": "129.46",
      "close": "129.55",
      "volume": "726640"
    },
    {
      "date": "2024-11-12",
      "open": "129.54",
      "high": "130.22",
      "low": "127.648",
      "close": "128.96",
      "volume": "1165888"
    },
    {
      "date": "2024-11-13",
      "open": "129.46",
      "high": "129.46",
      "low": "127.20",
      "close": "127.37",
      "volume": "584540"
    },
    {
      "date": "2024-11-14",
      "open": "128.07",
      "high": "130.11",
      "low": "127.03",
      "close": "128.70",
      "volume": "668045"
    },
    {
      "date": "2024-11-15",
      "open": "128.35",
      "high": "130.28",
      "low": "127.80",
      "close": "128.85",
      "volume": "687082"
    },
    {
      "date": "2024-11-18",
      "open": "128.71",
      "high": "130.95",
      "low": "128.71",
      "close": "130.58",
      "volume": "555884"
    },
    {
      "date": "2024-11-19",
      "open": "129.96",
      "high": "134.8999",
      "low": "129.96",
      "close": "134.46",
      "volume": "1262980"
    },
    {
      "date": "2024-11-20",
      "open": "135.84",
      "high": "137.4399",
      "low": "133.13",
      "close": "135.00",
      "volume": "987289"
    },
    {
      "date": "2024-11-21",
      "open": "135.24",
      "high": "135.83",
      "low": "132.03",
      "close": "135.07",
      "volume": "999371"
    },
    {
      "date": "2024-11-22",
      "open": "134.92",
      "high": "136.23",
      "low": "134.27",
      "close": "135.99",
      "volume": "814912"
    },
    {
      "date": "2024-11-25",
      "open": "136.81",
      "high": "138.2497",
      "low": "134.29",
      "close": "135.00",
      "volume": "1144754"
    },
    {
      "date": "2024-11-26",
      "open": "135.20",
      "high": "136.96",
      "low": "134.09",
      "close": "136.32",
      "volume": "881092"
    },
    {
      "date": "2024-11-27",
      "open": "137.45",
      "high": "137.93",
      "low": "135.09",
      "close": "136.04",
      "volume": "447385"
    },
    {
      "date": "2024-11-29",
      "open": "136.07",
      "high": "136.76",
      "low": "135.13",
      "close": "135.50",
      "volume": "323493"
    },
    {
      "date": "2024-12-02",
      "open": "135.77",
      "high": "136.21",
      "low": "134.01",
      "close": "134.48",
      "volume": "622242"
    },
    {
      "date": "2024-12-03",
      "open": "134.82",
      "high": "135.71",
      "low": "134.12",
      "close": "134.30",
      "volume": "584284"
    },
    {
      "date": "2024-12-04",
      "open": "134.60",
      "high": "134.97",
      "low": "133.18",
      "close": "134.36",
      "volume": "610349"
    },
    {
      "date": "2024-12-05",
      "open": "135.02",
      "high": "141.687",
      "low": "134.55",
      "close": "136.12",
      "volume": "1412930"
    },
    {
      "date": "2024-12-06",
      "open": "136.00",
      "high": "137.3599",
      "low": "130.16",
      "close": "130.84",
      "volume": "1121520"
    },
    {
      "date": "2024-12-09",
      "open": "131.01",
      "high": "131.25",
      "low": "127.125",
      "close": "127.31",
      "volume": "976255"
    },
    {
      "date": "2024-12-10",
      "open": "127.24",
      "high": "128.95",
      "low": "125.06",
      "close": "127.87",
      "volume": "1031933"
    },
    {
      "date": "2024-12-11",
      "open": "128.22",
      "high": "131.13",
      "low": "126.95",
      "close": "130.78",
      "volume": "1507790"
    },
    {
      "date": "2024-12-12",
      "open": "131.79",
      "high": "133.32",
      "low": "131.15",
      "close": "132.48",
      "volume": "944136"
    },
    {
      "date": "2024-12-13",
      "open": "132.88",
      "high": "133.9722",
      "low": "130.61",
      "close": "131.50",
      "volume": "972250"
    },
    {
      "date": "2024-12-16",
      "open": "131.42",
      "high": "133.94",
      "low": "131.42",
      "close": "133.54",
      "volume": "995679"
    },
    {
      "date": "2024-12-17",
      "open": "133.48",
      "high": "134.20",
      "low": "131.07",
      "close": "133.29",
      "volume": "819644"
    },
    {
      "date": "2024-12-18",
      "open": "132.63",
      "high": "134.00",
      "low": "130.24",
      "close": "130.44",
      "volume": "983363"
    },
    {
      "date": "2024-12-19",
      "open": "130.15",
      "high": "131.85",
      "low": "130.00",
      "close": "130.33",
      "volume": "770368"
    },
    {
      "date": "2024-12-20",
      "open": "130.39",
      "high": "134.24",
      "low": "130.15",
      "close": "132.73",
      "volume": "1319227"
    },
    {
      "date": "2024-12-23",
      "open": "131.83",
      "high": "133.63",
      "low": "130.585",
      "close": "133.31",
      "volume": "518015"
    },
    {
      "date": "2024-12-24",
      "open": "133.45",
      "high": "134.885",
      "low": "133.0606",
      "close": "134.30",
      "volume": "163675"
    },
    {
      "date": "2024-12-26",
      "open": "134.21",
      "high": "135.51",
      "low": "132.48",
      "close": "135.40",
      "volume": "334600"
    },
    {
      "date": "2024-12-27",
      "open": "134.51",
      "high": "134.98",
      "low": "133.40",
      "close": "134.93",
      "volume": "380014"
    },
    {
      "date": "2024-12-30",
      "open": "133.55",
      "high": "134.82",
      "low": "131.52",
      "close": "133.12",
      "volume": "405545"
    },
    {
      "date": "2024-12-31",
      "open": "133.06",
      "high": "133.06",
      "low": "129.2479",
      "close": "130.92",
      "volume": "839469"
    },
    {
      "date": "2025-01-02",
      "open": "131.01",
      "high": "131.89",
      "low": "129.09",
      "close": "131.33",
      "volume": "715761"
    },
    {
      "date": "2025-01-03",
      "open": "131.32",
      "high": "135.13",
      "low": "131.14",
      "close": "134.43",
      "volume": "945058"
    },
    {
      "date": "2025-01-06",
      "open": "134.53",
      "high": "134.60",
      "low": "131.205",
      "close": "132.06",
      "volume": "960256"
    },
    {
      "date": "2025-01-07",
      "open": "132.46",
      "high": "133.705",
      "low": "130.42",
      "close": "132.59",
      "volume": "1051121"
    },
    {
      "date": "2025-01-08",
      "open": "132.80",
      "high": "134.87",
      "low": "131.58",
      "close": "134.06",
      "volume": "754792"
    },
    {
      "date": "2025-01-10",
      "open": "134.50",
      "high": "135.02",
      "low": "129.67",
      "close": "131.08",
      "volume": "922922"
    },
    {
      "date": "2025-01-13",
      "open": "130.43",
      "high": "131.93",
      "low": "129.84",
      "close": "129.98",
      "volume": "667624"
    },
    {
      "date": "2025-01-14",
      "open": "130.54",
      "high": "133.12",
      "low": "129.73",
      "close": "131.93",
      "volume": "845040"
    },
    {
      "date": "2025-01-15",
      "open": "133.34",
      "high": "134.21",
      "low": "126.02",
      "close": "129.07",
      "volume": "1829972"
    },
    {
      "date": "2025-01-16",
      "open": "130.52",
      "high": "131.735",
      "low": "129.04",
      "close": "131.16",
      "volume": "698541"
    },
    {
      "date": "2025-01-17",
      "open": "132.00",
      "high": "132.00",
      "low": "128.98",
      "close": "129.02",
      "volume": "780942"
    },
    {
      "date": "2025-01-21",
      "open": "129.87",
      "high": "129.87",
      "low": "126.92",
      "close": "127.91",
      "volume": "1154867"
    },
    {
      "date": "2025-01-22",
      "open": "128.00",
      "high": "129.06",
      "low": "127.08",
      "close": "128.57",
      "volume": "1164568"
    },
    {
      "date": "2025-01-23",
      "open": "128.01",
      "high": "131.05",
      "low": "128.01",
      "close": "131.00",
      "volume": "831146"
    },
    {
      "date": "2025-01-24",
      "open": "131.07",
      "high": "132.14",
      "low": "130.39",
      "close": "131.00",
      "volume": "866044"
    },
    {
      "date": "2025-01-27",
      "open": "130.00",
      "high": "130.00",
      "low": "127.02",
      "close": "128.14",
      "volume": "807354"
    },
    {
      "date": "2025-01-28",
      "open": "128.08",
      "high": "129.99",
      "low": "127.16",
      "close": "128.88",
      "volume": "551562"
    },
    {
      "date": "2025-01-29",
      "open": "128.41",
      "high": "129.50",
      "low": "125.92",
      "close": "127.87",
      "volume": "782590"
    },
    {
      "date": "2025-01-30",
      "open": "129.18",
      "high": "130.07",
      "low": "127.625",
      "close": "127.93",
      "volume": "663120"
    },
    {
      "date": "2025-01-31",
      "open": "127.94",
      "high": "128.48",
      "low": "126.165",
      "close": "126.90",
      "volume": "1817127"
    },
    {
      "date": "2025-02-03",
      "open": "124.21",
      "high": "127.81",
      "low": "123.81",
      "close": "127.56",
      "volume": "1127051"
    },
    {
      "date": "2025-02-04",
      "open": "127.34",
      "high": "128.31",
      "low": "125.62",
      "close": "125.69",
      "volume": "1043220"
    },
    {
      "date": "2025-02-05",
      "open": "125.85",
      "high": "126.80",
      "low": "124.19",
      "close": "125.18",
      "volume": "1259523"
    },
    {
      "date": "2025-02-06",
      "open": "127.77",
      "high": "128.525",
      "low": "123.28",
      "close": "123.42",
      "volume": "1622970"
    },
    {
      "date": "2025-02-07",
      "open": "123.00",
      "high": "124.805",
      "low": "122.31",
      "close": "124.35",
      "volume": "1873351"
    },
    {
      "date": "2025-02-10",
      "open": "124.71",
      "high": "128.35",
      "low": "124.71",
      "close": "125.06",
      "volume": "1570528"
    },
    {
      "date": "2025-02-11",
      "open": "124.46",
      "high": "124.99",
      "low": "122.53",
      "close": "124.45",
      "volume": "1097552"
    },
    {
      "date": "2025-02-12",
      "open": "124.14",
      "high": "127.358",
      "low": "124.06",
      "close": "126.90",
      "volume": "1091560"
    },
    {
      "date": "2025-02-13",
      "open": "127.09",
      "high": "128.77",
      "low": "126.5401",
      "close": "128.35",
      "volume": "1113072"
    },
    {
      "date": "2025-02-14",
      "open": "127.38",
      "high": "128.00",
      "low": "125.6116",
      "close": "127.03",
      "volume": "1046832"
    },
    {
      "date": "2025-02-18",
      "open": "127.69",
      "high": "127.69",
      "low": "126.01",
      "close": "127.25",
      "volume": "733089"
    },
    {
      "date": "2025-02-19",
      "open": "127.45",
      "high": "129.81",
      "low": "127.04",
      "close": "129.57",
      "volume": "1031791"
    },
    {
      "date": "2025-02-20",
      "open": "129.23",
      "high": "131.735",
      "low": "128.33",
      "close": "129.88",
      "volume": "1500405"
    },
    {
      "date": "2025-02-21",
      "open": "129.88",
      "high": "134.85",
      "low": "129.69",
      "close": "134.15",
      "volume": "2071622"
    },
    {
      "date": "2025-02-24",
      "open": "133.97",
      "high": "134.16",
      "low": "131.4113",
      "close": "132.28",
      "volume": "1268210"
    },
    {
      "date": "2025-02-25",
      "open": "132.53",
      "high": "133.46",
      "low": "129.32",
      "close": "132.12",
      "volume": "1135125"
    },
    {
      "date": "2025-02-26",
      "open": "132.02",
      "high": "133.515",
      "low": "130.92",
      "close": "131.01",
      "volume": "698916"
    },
    {
      "date": "2025-02-27",
      "open": "131.85",
      "high": "134.14",
      "low": "130.94",
      "close": "131.08",
      "volume": "785025"
    },
    {
      "date": "2025-02-28",
      "open": "131.15",
      "high": "135.67",
      "low": "131.15",
      "close": "135.37",
      "volume": "1276590"
    },
    {
      "date": "2025-03-03",
      "open": "136.38",
      "high": "140.48",
      "low": "136.1401",
      "close": "137.05",
      "volume": "1591819"
    },
    {
      "date": "2025-03-04",
      "open": "136.53",
      "high": "137.00",
      "low": "132.67",
      "close": "133.52",
      "volume": "889615"
    },
    {
      "date": "2025-03-05",
      "open": "133.74",
      "high": "139.4499",
      "low": "133.40",
      "close": "135.09",
      "volume": "620604"
    },
    {
      "date": "2025-03-06",
      "open": "132.24",
      "high": "134.70",
      "low": "130.00",
      "close": "132.83",
      "volume": "1096747"
    },
    {
      "date": "2025-03-07",
      "open": "132.80",
      "high": "134.04",
      "low": "130.32",
      "close": "133.23",
      "volume": "890564"
    },
    {
      "date": "2025-03-10",
      "open": "131.64",
      "high": "134.34",
      "low": "131.04",
      "close": "133.06",
      "volume": "1021287"
    },
    {
      "date": "2025-03-11",
      "open": "133.56",
      "high": "137.11",
      "low": "133.45",
      "close": "135.29",
      "volume": "1557605"
    },
    {
      "date": "2025-03-12",
      "open": "136.67",
      "high": "136.83",
      "low": "132.885",
      "close": "133.30",
      "volume": "1264489"
    },
    {
      "date": "2025-03-13",
      "open": "132.59",
      "high": "134.32",
      "low": "132.35",
      "close": "133.65",
      "volume": "667967"
    },
    {
      "date": "2025-03-14",
      "open": "133.94",
      "high": "135.9099",
      "low": "133.94",
      "close": "135.80",
      "volume": "844520"
    },
    {
      "date": "2025-03-17",
      "open": "135.94",
      "high": "142.23",
      "low": "135.625",
      "close": "141.57",
      "volume": "994328"
    },
    {
      "date": "2025-03-18",
      "open": "140.70",
      "high": "142.78",
      "low": "139.1394",
      "close": "140.43",
      "volume": "1188207"
    },
    {
      "date": "2025-03-19",
      "open": "140.27",
      "high": "142.455",
      "low": "139.0001",
      "close": "142.27",
      "volume": "1063184"
    },
    {
      "date": "2025-03-20",
      "open": "141.16",
      "high": "143.82",
      "low": "140.79",
      "close": "143.00",
      "volume": "1337330"
    },
    {
      "date": "2025-03-21",
      "open": "141.73",
      "high": "142.905",
      "low": "140.47",
      "close": "142.41",
      "volume": "1472833"
    },
    {
      "date": "2025-03-24",
      "open": "142.89",
      "high": "144.8599",
      "low": "142.86",
      "close": "144.08",
      "volume": "931735"
    },
    {
      "date": "2025-03-25",
      "open": "144.56",
      "high": "145.74",
      "low": "143.39",
      "close": "145.54",
      "volume": "778176"
    },
    {
      "date": "2025-03-26",
      "open": "145.64",
      "high": "146.31",
      "low": "143.95",
      "close": "145.36",
      "volume": "550591"
    },
    {
      "date": "2025-03-27",
      "open": "144.77",
      "high": "147.415",
      "low": "144.14",
      "close": "146.26",
      "volume": "659000"
    },
    {
      "date": "2025-03-28",
      "open": "145.81",
      "high": "146.99",
      "low": "144.15",
      "close": "146.77",
      "volume": "1193156"
    },
    {
      "date": "2025-03-31",
      "open": "145.53",
      "high": "148.98",
      "low": "145.51",
      "close": "148.46",
      "volume": "1699720"
    },
    {
      "date": "2025-04-01",
      "open": "148.52",
      "high": "150.31",
      "low": "147.11",
      "close": "147.95",
      "volume": "1435985"
    },
    {
      "date": "2025-04-02",
      "open": "146.84",
      "high": "150.70",
      "low": "146.37",
      "close": "148.49",
      "volume": "1606276"
    },
    {
      "date": "2025-04-03",
      "open": "147.18",
      "high": "152.65",
      "low": "146.51",
      "close": "149.02",
      "volume": "1765776"
    },
    {
      "date": "2025-04-04",
      "open": "144.58",
      "high": "146.00",
      "low": "130.31",
      "close": "130.60",
      "volume": "2665873"
    },
    {
      "date": "2025-04-07",
      "open": "127.60",
      "high": "132.51",
      "low": "123.69",
      "close": "130.96",
      "volume": "2679916"
    },
    {
      "date": "2025-04-08",
      "open": "131.99",
      "high": "133.55",
      "low": "124.19",
      "close": "125.47",
      "volume": "2066892"
    },
    {
      "date": "2025-04-09",
      "open": "125.33",
      "high": "128.56",
      "low": "119.435",
      "close": "128.02",
      "volume": "3377499"
    },
    {
      "date": "2025-04-10",
      "open": "126.91",
      "high": "128.14",
      "low": "122.58",
      "close": "125.37",
      "volume": "1376131"
    },
    {
      "date": "2025-04-11",
      "open": "125.20",
      "high": "128.41",
      "low": "122.8425",
      "close": "128.08",
      "volume": "1673031"
    },
    {
      "date": "2025-04-14",
      "open": "130.58",
      "high": "131.85",
      "low": "129.23",
      "close": "131.24",
      "volume": "854272"
    },
    {
      "date": "2025-04-15",
      "open": "131.75",
      "high": "133.78",
      "low": "131.495",
      "close": "133.61",
      "volume": "1005160"
    },
    {
      "date": "2025-04-16",
      "open": "133.34",
      "high": "134.90",
      "low": "132.45",
      "close": "134.52",
      "volume": "1900141"
    },
    {
      "date": "2025-04-17",
      "open": "134.79",
      "high": "136.285",
      "low": "133.38",
      "close": "134.38",
      "volume": "762566"
    },
    {
      "date": "2025-04-21",
      "open": "133.10",
      "high": "133.10",
      "low": "128.14",
      "close": "129.46",
      "volume": "681299"
    },
    {
      "date": "2025-04-22",
      "open": "130.39",
      "high": "133.09",
      "low": "130.14",
      "close": "132.70",
      "volume": "1016304"
    },
    {
      "date": "2025-04-23",
      "open": "135.25",
      "high": "135.98",
      "low": "132.50",
      "close": "133.66",
      "volume": "966983"
    },
    {
      "date": "2025-04-24",
      "open": "133.68",
      "high": "135.60",
      "low": "132.24",
      "close": "135.03",
      "volume": "890496"
    },
    {
      "date": "2025-04-25",
      "open": "134.33",
      "high": "135.9406",
      "low": "133.44",
      "close": "135.29",
      "volume": "711519"
    },
    {
      "date": "2025-04-28",
      "open": "136.22",
      "high": "137.54",
      "low": "135.08",
      "close": "136.49",
      "volume": "800204"
    },
    {
      "date": "2025-04-29",
      "open": "136.13",
      "high": "138.07",
      "low": "135.31",
      "close": "137.38",
      "volume": "1066124"
    },
    {
      "date": "2025-04-30",
      "open": "134.75",
      "high": "138.64",
      "low": "131.00",
      "close": "138.30",
      "volume": "2023305"
    },
    {
      "date": "2025-05-01",
      "open": "137.98",
      "high": "139.12",
      "low": "135.6025",
      "close": "138.07",
      "volume": "1260163"
    },
    {
      "date": "2025-05-02",
      "open": "139.18",
      "high": "142.20",
      "low": "139.18",
      "close": "141.86",
      "volume": "952965"
    },
    {
      "date": "2025-05-05",
      "open": "140.87",
      "high": "144.63",
      "low": "140.58",
      "close": "144.31",
      "volume": "1108956"
    },
    {
      "date": "2025-05-06",
      "open": "140.19",
      "high": "144.26",
      "low": "140.19",
      "close": "143.34",
      "volume": "1113102"
    },
    {
      "date": "2025-05-07",
      "open": "143.47",
      "high": "144.52",
      "low": "142.50",
      "close": "143.74",
      "volume": "684746"
    },
    {
      "date": "2025-05-08",
      "open": "145.00",
      "high": "146.49",
      "low": "143.89",
      "close": "145.25",
      "volume": "1353188"
    },
    {
      "date": "2025-05-09",
      "open": "145.87",
      "high": "147.60",
      "low": "145.215",
      "close": "147.46",
      "volume": "1215410"
    },
    {
      "date": "2025-05-12",
      "open": "147.68",
      "high": "149.25",
      "low": "139.01",
      "close": "141.55",
      "volume": "2314440"
    },
    {
      "date": "2025-05-13",
      "open": "142.12",
      "high": "143.68",
      "low": "140.70",
      "close": "141.41",
      "volume": "879081"
    },
    {
      "date": "2025-05-14",
      "open": "141.30",
      "high": "142.22",
      "low": "139.86",
      "close": "140.01",
      "volume": "787863"
    },
    {
      "date": "2025-05-15",
      "open": "139.98",
      "high": "143.61",
      "low": "139.11",
      "close": "143.50",
      "volume": "977841"
    },
    {
      "date": "2025-05-16",
      "open": "142.72",
      "high": "146.21",
      "low": "142.72",
      "close": "145.17",
      "volume": "840668"
    },
    {
      "date": "2025-05-19",
      "open": "144.64",
      "high": "146.42",
      "low": "142.96",
      "close": "145.45",
      "volume": "807473"
    },
    {
      "date": "2025-05-20",
      "open": "144.65",
      "high": "146.93",
      "low": "144.2514",
      "close": "146.815",
      "volume": "943807"
    },
    {
      "date": "2025-05-21",
      "open": "146.82",
      "high": "148.58",
      "low": "145.04",
      "close": "145.37",
      "volume": "787212"
    },
    {
      "date": "2025-05-22",
      "open": "145.25",
      "high": "145.30",
      "low": "143.94",
      "close": "144.09",
      "volume": "658260"
    },
    {
      "date": "2025-05-23",
      "open": "143.54",
      "high": "146.19",
      "low": "142.38",
      "close": "145.62",
      "volume": "673733"
    },
    {
      "date": "2025-05-27",
      "open": "146.06",
      "high": "146.86",
      "low": "145.235",
      "close": "145.91",
      "volume": "551076"
    },
    {
      "date": "2025-05-28",
      "open": "145.71",
      "high": "146.65",
      "low": "143.99",
      "close": "144.24",
      "volume": "527871"
    },
    {
      "date": "2025-05-29",
      "open": "144.40",
      "high": "144.64",
      "low": "142.83",
      "close": "143.41",
      "volume": "748631"
    },
    {
      "date": "2025-05-30",
      "open": "143.555",
      "high": "144.70",
      "low": "142.765",
      "close": "144.45",
      "volume": "1500039"
    },
    {
      "date": "2025-06-02",
      "open": "143.57",
      "high": "144.60",
      "low": "142.33",
      "close": "144.53",
      "volume": "707241"
    },
    {
      "date": "2025-06-03",
      "open": "143.82",
      "high": "143.915",
      "low": "138.415",
      "close": "139.39",
      "volume": "1903778"
    },
    {
      "date": "2025-06-04",
      "open": "139.54",
      "high": "139.70",
      "low": "138.195",
      "close": "138.26",
      "volume": "1134862"
    },
    {
      "date": "2025-06-05",
      "open": "139.07",
      "high": "140.37",
      "low": "137.03",
      "close": "139.86",
      "volume": "1274991"
    },
    {
      "date": "2025-06-06",
      "open": "140.60",
      "high": "142.505",
      "low": "139.395",
      "close": "140.05",
      "volume": "953775"
    },
    {
      "date": "2025-06-09",
      "open": "141.11",
      "high": "141.11",
      "low": "135.36",
      "close": "137.43",
      "volume": "1285934"
    },
    {
      "date": "2025-06-10",
      "open": "137.50",
      "high": "137.555",
      "low": "134.40",
      "close": "135.63",
      "volume": "1044049"
    },
    {
      "date": "2025-06-11",
      "open": "135.86",
      "high": "136.82",
      "low": "134.6801",
      "close": "136.78",
      "volume": "865991"
    },
    {
      "date": "2025-06-12",
      "open": "136.59",
      "high": "139.01",
      "low": "136.59",
      "close": "138.75",
      "volume": "1021660"
    },
    {
      "date": "2025-06-13",
      "open": "137.69",
      "high": "138.42",
      "low": "135.93",
      "close": "137.26",
      "volume": "924564"
    },
    {
      "date": "2025-06-16",
      "open": "137.30",
      "high": "139.38",
      "low": "137.30",
      "close": "138.14",
      "volume": "956452"
    },
    {
      "date": "2025-06-17",
      "open": "137.80",
      "high": "140.105",
      "low": "137.37",
      "close": "139.81",
      "volume": "757071"
    },
    {
      "date": "2025-06-18",
      "open": "139.82",
      "high": "140.295",
      "low": "137.14",
      "close": "138.72",
      "volume": "1124712"
    },
    {
      "date": "2025-06-20",
      "open": "138.76",
      "high": "142.11",
      "low": "137.89",
      "close": "139.34",
      "volume": "1962432"
    },
    {
      "date": "2025-06-23",
      "open": "138.59",
      "high": "140.26",
      "low": "138.59",
      "close": "140.10",
      "volume": "750848"
    },
    {
      "date": "2025-06-24",
      "open": "140.27",
      "high": "142.12",
      "low": "138.88",
      "close": "141.46",
      "volume": "887280"
    },
    {
      "date": "2025-06-25",
      "open": "142.05",
      "high": "144.18",
      "low": "141.27",
      "close": "144.05",
      "volume": "999324"
    },
    {
      "date": "2025-06-26",
      "open": "144.05",
      "high": "145.0399",
      "low": "141.02",
      "close": "142.63",
      "volume": "1449669"
    },
    {
      "date": "2025-06-27",
      "open": "143.00",
      "high": "145.43",
      "low": "141.925",
      "close": "144.93",
      "volume": "2330493"
    },
    {
      "date": "2025-06-30",
      "open": "145.17",
      "high": "146.51",
      "low": "143.05",
      "close": "146.40",
      "volume": "1544191"
    },
    {
      "date": "2025-07-01",
      "open": "146.40",
      "high": "146.40",
      "low": "137.35",
      "close": "137.82",
      "volume": "2059107"
    },
    {
      "date": "2025-07-02",
      "open": "136.76",
      "high": "138.9699",
      "low": "133.40",
      "close": "138.61",
      "volume": "2108452"
    },
    {
      "date": "2025-07-03",
      "open": "139.79",
      "high": "139.79",
      "low": "136.70",
      "close": "138.98",
      "volume": "969565"
    },
    {
      "date": "2025-07-07",
      "open": "138.80",
      "high": "140.25",
      "low": "136.71",
      "close": "140.10",
      "volume": "1178361"
    },
    {
      "date": "2025-07-08",
      "open": "138.90",
      "high": "140.09",
      "low": "133.81",
      "close": "134.74",
      "volume": "2202197"
    },
    {
      "date": "2025-07-09",
      "open": "134.77",
      "high": "136.69",
      "low": "133.71",
      "close": "136.62",
      "volume": "1225318"
    },
    {
      "date": "2025-07-10",
      "open": "136.34",
      "high": "137.3364",
      "low": "133.84",
      "close": "134.68",
      "volume": "1475493"
    },
    {
      "date": "2025-07-11",
      "open": "135.16",
      "high": "136.88",
      "low": "134.76",
      "close": "136.07",
      "volume": "1301907"
    },
    {
      "date": "2025-07-14",
      "open": "136.61",
      "high": "138.135",
      "low": "135.0961",
      "close": "136.49",
      "volume": "1020365"
    },
    {
      "date": "2025-07-15",
      "open": "135.31",
      "high": "135.4525",
      "low": "133.19",
      "close": "134.39",
      "volume": "1096599"
    },
    {
      "date": "2025-07-16",
      "open": "134.48",
      "high": "136.34",
      "low": "134.04",
      "close": "136.14",
      "volume": "1026071"
    },
    {
      "date": "2025-07-17",
      "open": "136.24",
      "high": "138.29",
      "low": "135.55",
      "close": "138.00",
      "volume": "931571"
    },
    {
      "date": "2025-07-18",
      "open": "138.76",
      "high": "139.025",
      "low": "137.60",
      "close": "138.005",
      "volume": "765366"
    },
    {
      "date": "2025-07-21",
      "open": "138.82",
      "high": "138.97",
      "low": "134.88",
      "close": "134.99",
      "volume": "1087465"
    },
    {
      "date": "2025-07-22",
      "open": "135.09",
      "high": "136.40",
      "low": "134.35",
      "close": "135.22",
      "volume": "732039"
    },
    {
      "date": "2025-07-23",
      "open": "135.40",
      "high": "136.81",
      "low": "135.40",
      "close": "136.645",
      "volume": "972182"
    },
    {
      "date": "2025-07-24",
      "open": "136.73",
      "high": "138.965",
      "low": "135.60",
      "close": "138.46",
      "volume": "844775"
    },
    {
      "date": "2025-07-25",
      "open": "138.31",
      "high": "139.87",
      "low": "137.86",
      "close": "139.01",
      "volume": "711656"
    },
    {
      "date": "2025-07-28",
      "open": "138.56",
      "high": "140.00",
      "low": "137.56",
      "close": "137.80",
      "volume": "1230149"
    },
    {
      "date": "2025-07-29",
      "open": "137.80",
      "high": "138.98",
      "low": "136.60",
      "close": "138.31",
      "volume": "1543252"
    },
    {
      "date": "2025-07-30",
      "open": "138.49",
      "high": "147.49",
      "low": "137.615",
      "close": "146.12",
      "volume": "3125536"
    },
    {
      "date": "2025-07-31",
      "open": "143.85",
      "high": "144.475",
      "low": "138.44",
      "close": "138.55",
      "volume": "2161112"
    },
    {
      "date": "2025-08-01",
      "open": "138.73",
      "high": "140.14",
      "low": "136.31",
      "close": "137.04",
      "volume": "1163868"
    },
    {
      "date": "2025-08-04",
      "open": "137.20",
      "high": "141.13",
      "low": "136.61",
      "close": "141.05",
      "volume": "954606"
    },
    {
      "date": "2025-08-05",
      "open": "141.05",
      "high": "141.10",
      "low": "138.8501",
      "close": "140.54",
      "volume": "1185250"
    },
    {
      "date": "2025-08-06",
      "open": "140.82",
      "high": "141.10",
      "low": "135.26",
      "close": "137.13",
      "volume": "2142466"
    },
    {
      "date": "2025-08-07",
      "open": "137.77",
      "high": "139.31",
      "low": "137.09",
      "close": "138.30",
      "volume": "1217438"
    },
    {
      "date": "2025-08-08",
      "open": "137.61",
      "high": "138.71",
      "low": "133.9601",
      "close": "135.44",
      "volume": "975340"
    },
    {
      "date": "2025-08-11",
      "open": "135.48",
      "high": "136.94",
      "low": "134.74",
      "close": "134.85",
      "volume": "1075015"
    },
    {
      "date": "2025-08-12",
      "open": "135.58",
      "high": "135.58",
      "low": "130.20",
      "close": "131.10",
      "volume": "1411899"
    },
    {
      "date": "2025-08-13",
      "open": "131.29",
      "high": "131.585",
      "low": "129.97",
      "close": "130.68",
      "volume": "961200"
    },
    {
      "date": "2025-08-14",
      "open": "131.08",
      "high": "132.13",
      "low": "129.00",
      "close": "130.55",
      "volume": "1053145"
    },
    {
      "date": "2025-08-15",
      "open": "130.12",
      "high": "132.03",
      "low": "129.86",
      "close": "130.20",
      "volume": "1000345"
    },
    {
      "date": "2025-08-18",
      "open": "130.02",
      "high": "131.10",
      "low": "128.55",
      "close": "128.76",
      "volume": "848886"
    },
    {
      "date": "2025-08-19",
      "open": "128.35",
      "high": "128.74",
      "low": "127.13",
      "close": "128.02",
      "volume": "1176449"
    },
    {
      "date": "2025-08-20",
      "open": "128.25",
      "high": "130.72",
      "low": "127.39",
      "close": "130.41",
      "volume": "1259835"
    },
    {
      "date": "2025-08-21",
      "open": "130.24",
      "high": "130.65",
      "low": "128.38",
      "close": "129.45",
      "volume": "764597"
    },
    {
      "date": "2025-08-22",
      "open": "130.11",
      "high": "131.04",
      "low": "127.67",
      "close": "127.99",
      "volume": "1790589"
    },
    {
      "date": "2025-08-25",
      "open": "128.30",
      "high": "128.71",
      "low": "126.15",
      "close": "126.21",
      "volume": "1085651"
    },
    {
      "date": "2025-08-26",
      "open": "126.33",
      "high": "127.78",
      "low": "126.135",
      "close": "126.77",
      "volume": "1282841"
    },
    {
      "date": "2025-08-27",
      "open": "126.36",
      "high": "127.34",
      "low": "125.98",
      "close": "126.08",
      "volume": "1165041"
    },
    {
      "date": "2025-08-28",
      "open": "126.25",
      "high": "126.285",
      "low": "123.82",
      "close": "124.06",
      "volume": "1525694"
    },
    {
      "date": "2025-08-29",
      "open": "123.91",
      "high": "125.07",
      "low": "123.2203",
      "close": "123.36",
      "volume": "1118461"
    },
    {
      "date": "2025-09-02",
      "open": "123.23",
      "high": "125.01",
      "low": "121.44",
      "close": "124.98",
      "volume": "1855998"
    },
    {
      "date": "2025-09-03",
      "open": "124.68",
      "high": "127.02",
      "low": "123.94",
      "close": "126.80",
      "volume": "1742466"
    },
    {
      "date": "2025-09-04",
      "open": "126.90",
      "high": "127.12",
      "low": "122.65",
      "close": "123.39",
      "volume": "1791919"
    },
    {
      "date": "2025-09-05",
      "open": "120.55",
      "high": "121.775",
      "low": "117.26",
      "close": "119.09",
      "volume": "3234342"
    },
    {
      "date": "2025-09-08",
      "open": "119.09",
      "high": "119.67",
      "low": "117.60",
      "close": "119.32",
      "volume": "2712357"
    },
    {
      "date": "2025-09-09",
      "open": "119.24",
      "high": "120.46",
      "low": "118.73",
      "close": "119.36",
      "volume": "1839733"
    },
    {
      "date": "2025-09-10",
      "open": "119.74",
      "high": "120.15",
      "low": "117.47",
      "close": "118.51",
      "volume": "1075558"
    },
    {
      "date": "2025-09-11",
      "open": "118.84",
      "high": "120.16",
      "low": "118.25",
      "close": "119.61",
      "volume": "1862098"
    },
    {
      "date": "2025-09-12",
      "open": "120.18",
      "high": "120.425",
      "low": "117.41",
      "close": "117.92",
      "volume": "1505680"
    },
    {
      "date": "2025-09-15",
      "open": "117.82",
      "high": "118.69",
      "low": "116.58",
      "close": "116.79",
      "volume": "1273319"
    },
    {
      "date": "2025-09-16",
      "open": "116.71",
      "high": "117.72",
      "low": "115.905",
      "close": "117.24",
      "volume": "1409265"
    },
    {
      "date": "2025-09-17",
      "open": "116.71",
      "high": "118.81",
      "low": "116.65",
      "close": "117.21",
      "volume": "1260234"
    },
    {
      "date": "2025-09-18",
      "open": "116.04",
      "high": "116.515",
      "low": "112.34",
      "close": "112.52",
      "volume": "2079875"
    },
    {
      "date": "2025-09-19",
      "open": "112.52",
      "high": "112.685",
      "low": "110.24",
      "close": "112.08",
      "volume": "2474461"
    },
    {
      "date": "2025-09-22",
      "open": "111.55",
      "high": "112.41",
      "low": "111.01",
      "close": "111.97",
      "volume": "1584785"
    },
    {
      "date": "2025-09-23",
      "open": "112.00",
      "high": "112.513",
      "low": "110.96",
      "close": "111.65",
      "volume": "1292226"
    },
    {
      "date": "2025-09-24",
      "open": "111.13",
      "high": "112.21",
      "low": "110.58",
      "close": "110.72",
      "volume": "997380"
    },
    {
      "date": "2025-09-25",
      "open": "110.94",
      "high": "111.86",
      "low": "109.82",
      "close": "110.50",
      "volume": "1638471"
    },
    {
      "date": "2025-09-26",
      "open": "110.965",
      "high": "112.32",
      "low": "110.10",
      "close": "110.98",
      "volume": "2344516"
    },
    {
      "date": "2025-09-29",
      "open": "110.92",
      "high": "111.54",
      "low": "110.055",
      "close": "111.37",
      "volume": "1236530"
    },
    {
      "date": "2025-09-30",
      "open": "111.20",
      "high": "111.65",
      "low": "110.07",
      "close": "110.98",
      "volume": "1181782"
    },
    {
      "date": "2025-10-01",
      "open": "110.27",
      "high": "110.305",
      "low": "105.83",
      "close": "107.60",
      "volume": "2574206"
    },
    {
      "date": "2025-10-02",
      "open": "107.65",
      "high": "108.91",
      "low": "107.00",
      "close": "107.99",
      "volume": "1992173"
    },
    {
      "date": "2025-10-03",
      "open": "107.80",
      "high": "111.25",
      "low": "107.26",
      "close": "109.98",
      "volume": "2311492"
    },
    {
      "date": "2025-10-06",
      "open": "110.04",
      "high": "110.04",
      "low": "101.705",
      "close": "103.59",
      "volume": "2650552"
    },
    {
      "date": "2025-10-07",
      "open": "103.74",
      "high": "105.05",
      "low": "103.06",
      "close": "104.59",
      "volume": "1994106"
    },
    {
      "date": "2025-10-08",
      "open": "105.25",
      "high": "107.91",
      "low": "104.36",
      "close": "107.81",
      "volume": "1687388"
    },
    {
      "date": "2025-10-09",
      "open": "108.065",
      "high": "108.81",
      "low": "107.62",
      "close": "108.77",
      "volume": "1647758"
    },
    {
      "date": "2025-10-10",
      "open": "108.54",
      "high": "109.18",
      "low": "106.7111",
      "close": "107.09",
      "volume": "1192745"
    },
    {
      "date": "2025-10-13",
      "open": "107.09",
      "high": "108.50",
      "low": "106.40",
      "close": "108.35",
      "volume": "1317877"
    },
    {
      "date": "2025-10-14",
      "open": "108.31",
      "high": "109.08",
      "low": "106.32",
      "close": "108.23",
      "volume": "1718580"
    },
    {
      "date": "2025-10-15",
      "open": "108.71",
      "high": "110.46",
      "low": "107.91",
      "close": "107.92",
      "volume": "1666843"
    },
    {
      "date": "2025-10-16",
      "open": "107.31",
      "high": "108.0962",
      "low": "105.06",
      "close": "106.49",
      "volume": "1882909"
    },
    {
      "date": "2025-10-17",
      "open": "106.50",
      "high": "107.42",
      "low": "105.91",
      "close": "106.92",
      "volume": "999582"
    },
    {
      "date": "2025-10-20",
      "open": "107.39",
      "high": "109.00",
      "low": "106.92",
      "close": "108.88",
      "volume": "1114609"
    },
    {
      "date": "2025-10-21",
      "open": "108.34",
      "high": "110.00",
      "low": "108.24",
      "close": "108.27",
      "volume": "952183"
    },
    {
      "date": "2025-10-22",
      "open": "108.13",
      "high": "110.69",
      "low": "107.54",
      "close": "110.30",
      "volume": "1841591"
    },
    {
      "date": "2025-10-23",
      "open": "110.79",
      "high": "111.4944",
      "low": "109.03",
      "close": "110.77",
      "volume": "1754450"
    },
    {
      "date": "2025-10-24",
      "open": "110.78",
      "high": "111.46",
      "low": "110.085",
      "close": "110.95",
      "volume": "1753290"
    },
    {
      "date": "2025-10-27",
      "open": "110.82",
      "high": "112.24",
      "low": "109.71",
      "close": "109.84",
      "volume": "1608653"
    },
    {
      "date": "2025-10-28",
      "open": "109.78",
      "high": "109.91",
      "low": "107.93",
      "close": "108.04",
      "volume": "1215643"
    },
    {
      "date": "2025-10-29",
      "open": "107.68",
      "high": "108.02",
      "low": "105.15",
      "close": "105.44",
      "volume": "1575976"
    },
    {
      "date": "2025-10-30",
      "open": "104.49",
      "high": "108.46",
      "low": "103.50",
      "close": "104.15",
      "volume": "1967804"
    },
    {
      "date": "2025-10-31",
      "open": "105.09",
      "high": "105.77",
      "low": "102.95",
      "close": "105.39",
      "volume": "2098800"
    },
    {
      "date": "2025-11-03",
      "open": "105.25",
      "high": "106.12",
      "low": "102.72",
      "close": "105.33",
      "volume": "1306560"
    },
    {
      "date": "2025-11-04",
      "open": "105.68",
      "high": "106.46",
      "low": "103.1001",
      "close": "104.85",
      "volume": "1676920"
    },
    {
      "date": "2025-11-05",
      "open": "104.86",
      "high": "106.135",
      "low": "104.07",
      "close": "104.41",
      "volume": "1608015"
    },
    {
      "date": "2025-11-06",
      "open": "104.94",
      "high": "107.055",
      "low": "104.805",
      "close": "106.88",
      "volume": "1088362"
    },
    {
      "date": "2025-11-07",
      "open": "106.10",
      "high": "109.27",
      "low": "105.695",
      "close": "109.11",
      "volume": "1350030"
    },
    {
      "date": "2025-11-10",
      "open": "109.26",
      "high": "109.94",
      "low": "107.86",
      "close": "109.51",
      "volume": "944726"
    },
    {
      "date": "2025-11-11",
      "open": "109.50",
      "high": "110.8499",
      "low": "109.50",
      "close": "110.36",
      "volume": "676431"
    },
    {
      "date": "2025-11-12",
      "open": "110.89",
      "high": "111.21",
      "low": "109.63",
      "close": "109.92",
      "volume": "1335690"
    },
    {
      "date": "2025-11-13",
      "open": "110.18",
      "high": "112.115",
      "low": "109.61",
      "close": "110.03",
      "volume": "1139697"
    },
    {
      "date": "2025-11-14",
      "open": "109.77",
      "high": "110.685",
      "low": "108.43",
      "close": "109.52",
      "volume": "1151983"
    },
    {
      "date": "2025-11-17",
      "open": "109.34",
      "high": "110.36",
      "low": "108.944",
      "close": "109.65",
      "volume": "1351091"
    },
    {
      "date": "2025-11-18",
      "open": "109.26",
      "high": "110.55",
      "low": "108.845",
      "close": "109.63",
      "volume": "1022820"
    },
    {
      "date": "2025-11-19",
      "open": "109.74",
      "high": "109.74",
      "low": "107.26",
      "close": "107.43",
      "volume": "1493680"
    },
    {
      "date": "2025-11-20",
      "open": "108.16",
      "high": "108.57",
      "low": "106.49",
      "close": "106.81",
      "volume": "1360838"
    },
    {
      "date": "2025-11-21",
      "open": "107.32",
      "high": "107.63",
      "low": "105.8201",
      "close": "106.46",
      "volume": "1373975"
    },
    {
      "date": "2025-11-24",
      "open": "106.70",
      "high": "106.97",
      "low": "105.00",
      "close": "105.10",
      "volume": "1564388"
    },
    {
      "date": "2025-11-25",
      "open": "105.26",
      "high": "107.66",
      "low": "105.015",
      "close": "107.50",
      "volume": "1268041"
    },
    {
      "date": "2025-11-26",
      "open": "107.72",
      "high": "108.5799",
      "low": "107.265",
      "close": "107.92",
      "volume": "799679"
    },
    {
      "date": "2025-11-28",
      "open": "108.11",
      "high": "109.48",
      "low": "107.76",
      "close": "108.86",
      "volume": "417628"
    },
    {
      "date": "2025-12-01",
      "open": "108.21",
      "high": "108.77",
      "low": "105.96",
      "close": "106.79",
      "volume": "1058363"
    },
    {
      "date": "2025-12-02",
      "open": "106.78",
      "high": "107.65",
      "low": "106.15",
      "close": "106.26",
      "volume": "802977"
    },
    {
      "date": "2025-12-03",
      "open": "106.93",
      "high": "108.54",
      "low": "106.467",
      "close": "108.06",
      "volume": "1245564"
    },
    {
      "date": "2025-12-04",
      "open": "109.23",
      "high": "109.64",
      "low": "106.91",
      "close": "107.91",
      "volume": "1007899"
    },
    {
      "date": "2025-12-05",
      "open": "107.33",
      "high": "107.90",
      "low": "106.56",
      "close": "107.77",
      "volume": "757130"
    },
    {
      "date": "2025-12-08",
      "open": "107.55",
      "high": "107.60",
      "low": "104.86",
      "close": "105.42",
      "volume": "846713"
    },
    {
      "date": "2025-12-09",
      "open": "105.57",
      "high": "107.85",
      "low": "105.48",
      "close": "107.01",
      "volume": "938702"
    },
    {
      "date": "2025-12-10",
      "open": "107.03",
      "high": "108.29",
      "low": "106.20",
      "close": "106.79",
      "volume": "1181885"
    },
    {
      "date": "2025-12-11",
      "open": "106.45",
      "high": "108.88",
      "low": "106.45",
      "close": "108.01",
      "volume": "841088"
    },
    {
      "date": "2025-12-12",
      "open": "107.34",
      "high": "108.16",
      "low": "105.88",
      "close": "107.17",
      "volume": "1067308"
    },
    {
      "date": "2025-12-15",
      "open": "107.56",
      "high": "107.575",
      "low": "103.985",
      "close": "104.20",
      "volume": "1909473"
    },
    {
      "date": "2025-12-16",
      "open": "104.36",
      "high": "104.91",
      "low": "103.60",
      "close": "103.83",
      "volume": "1325405"
    },
    {
      "date": "2025-12-17",
      "open": "104.33",
      "high": "105.70",
      "low": "104.04",
      "close": "104.65",
      "volume": "1406039"
    },
    {
      "date": "2025-12-18",
      "open": "103.21",
      "high": "105.41",
      "low": "103.09",
      "close": "103.46",
      "volume": "2071733"
    },
    {
      "date": "2025-12-19",
      "open": "103.38",
      "high": "105.785",
      "low": "103.16",
      "close": "104.52",
      "volume": "2376699"
    },
    {
      "date": "2025-12-22",
      "open": "104.82",
      "high": "106.99",
      "low": "104.78",
      "close": "106.25",
      "volume": "1019248"
    },
    {
      "date": "2025-12-23",
      "open": "106.30",
      "high": "107.6855",
      "low": "106.205",
      "close": "107.27",
      "volume": "1161798"
    },
    {
      "date": "2025-12-24",
      "open": "106.97",
      "high": "107.88",
      "low": "106.265",
      "close": "107.24",
      "volume": "326218"
    },
    {
      "date": "2025-12-26",
      "open": "107.10",
      "high": "107.88",
      "low": "106.66",
      "close": "107.80",
      "volume": "648483"
    },
    {
      "date": "2025-12-29",
      "open": "106.94",
      "high": "108.82",
      "low": "106.94",
      "close": "108.27",
      "volume": "649853"
    },
    {
      "date": "2025-12-30",
      "open": "107.75",
      "high": "108.50",
      "low": "107.48",
      "close": "107.86",
      "volume": "740282"
    },
    {
      "date": "2025-12-31",
      "open": "107.86",
      "high": "108.43",
      "low": "107.355",
      "close": "107.54",
      "volume": "822882"
    },
    {
      "date": "2026-01-02",
      "open": "107.30",
      "high": "107.30",
      "low": "105.47",
      "close": "106.20",
      "volume": "1168844"
    },
    {
      "date": "2026-01-05",
      "open": "106.20",
      "high": "110.99",
      "low": "105.91",
      "close": "110.50",
      "volume": "1490450"
    },
    {
      "date": "2026-01-06",
      "open": "110.50",
      "high": "111.885",
      "low": "110.365",
      "close": "110.72",
      "volume": "1803988"
    },
    {
      "date": "2026-01-07",
      "open": "110.72",
      "high": "110.98",
      "low": "105.155",
      "close": "106.15",
      "volume": "2050705"
    },
    {
      "date": "2026-01-08",
      "open": "106.23",
      "high": "107.00",
      "low": "103.69",
      "close": "103.98",
      "volume": "1460517"
    },
    {
      "date": "2026-01-09",
      "open": "105.15",
      "high": "106.32",
      "low": "103.80",
      "close": "103.86",
      "volume": "1320443"
    },
    {
      "date": "2026-01-12",
      "open": "103.42",
      "high": "105.1037",
      "low": "103.42",
      "close": "104.93",
      "volume": "1158794"
    },
    {
      "date": "2026-01-13",
      "open": "104.58",
      "high": "104.775",
      "low": "102.00",
      "close": "103.78",
      "volume": "1113211"
    },
    {
      "date": "2026-01-14",
      "open": "103.80",
      "high": "105.57",
      "low": "103.26",
      "close": "105.41",
      "volume": "1694066"
    },
    {
      "date": "2026-01-15",
      "open": "105.36",
      "high": "105.885",
      "low": "104.025",
      "close": "104.11",
      "volume": "1518174"
    },
    {
      "date": "2026-01-16",
      "open": "104.14",
      "high": "106.34",
      "low": "103.08",
      "close": "106.26",
      "volume": "1943046"
    },
    {
      "date": "2026-01-20",
      "open": "105.95",
      "high": "107.37",
      "low": "102.93",
      "close": "103.68",
      "volume": "1501061"
    },
    {
      "date": "2026-01-21",
      "open": "104.19",
      "high": "104.98",
      "low": "103.265",
      "close": "103.745",
      "volume": "1602398"
    },
    {
      "date": "2026-01-22",
      "open": "104.82",
      "high": "105.69",
      "low": "103.20",
      "close": "103.55",
      "volume": "695833"
    },
    {
      "date": "2026-01-23",
      "open": "103.34",
      "high": "103.85",
      "low": "102.435",
      "close": "102.80",
      "volume": "933524"
    },
    {
      "date": "2026-01-26",
      "open": "103.01",
      "high": "106.45",
      "low": "103.01",
      "close": "106.34",
      "volume": "1220203"
    },
    {
      "date": "2026-01-27",
      "open": "106.71",
      "high": "106.71",
      "low": "103.22",
      "close": "103.85",
      "volume": "1283630"
    },
    {
      "date": "2026-01-28",
      "open": "103.85",
      "high": "105.02",
      "low": "103.10",
      "close": "103.74",
      "volume": "1332072"
    },
    {
      "date": "2026-01-29",
      "open": "104.33",
      "high": "105.70",
      "low": "102.12",
      "close": "103.14",
      "volume": "2015012"
    },
    {
      "date": "2026-01-30",
      "open": "103.32",
      "high": "104.15",
      "low": "101.74",
      "close": "103.07",
      "volume": "1512689"
    },
    {
      "date": "2026-02-02",
      "open": "102.52",
      "high": "104.12",
      "low": "102.00",
      "close": "102.83",
      "volume": "1485609"
    },
    {
      "date": "2026-02-03",
      "open": "102.74",
      "high": "102.745",
      "low": "98.41",
      "close": "99.48",
      "volume": "1923886"
    },
    {
      "date": "2026-02-04",
      "open": "99.00",
      "high": "101.11",
      "low": "97.055",
      "close": "100.82",
      "volume": "1889242"
    },
    {
      "date": "2026-02-05",
      "open": "100.98",
      "high": "112.18",
      "low": "100.98",
      "close": "109.53",
      "volume": "3378758"
    },
    {
      "date": "2026-02-06",
      "open": "111.00",
      "high": "113.72",
      "low": "109.55",
      "close": "112.13",
      "volume": "2395563"
    },
    {
      "date": "2026-02-09",
      "open": "113.845",
      "high": "117.449",
      "low": "113.008",
      "close": "115.66",
      "volume": "1955584"
    },
    {
      "date": "2026-02-10",
      "open": "115.04",
      "high": "117.02",
      "low": "113.406",
      "close": "116.72",
      "volume": "1890149"
    },
    {
      "date": "2026-02-11",
      "open": "116.62",
      "high": "117.00",
      "low": "112.36",
      "close": "115.02",
      "volume": "1627803"
    },
    {
      "date": "2026-02-12",
      "open": "115.75",
      "high": "118.40",
      "low": "114.67",
      "close": "116.01",
      "volume": "1897587"
    },
    {
      "date": "2026-02-13",
      "open": "116.41",
      "high": "118.44",
      "low": "112.725",
      "close": "113.41",
      "volume": "1692474"
    },
    {
      "date": "2026-02-17",
      "open": "114.98",
      "high": "116.44",
      "low": "113.96",
      "close": "114.32",
      "volume": "1121894"
    },
    {
      "date": "2026-02-18",
      "open": "115.64",
      "high": "118.34",
      "low": "111.17",
      "close": "116.95",
      "volume": "2509168"
    },
    {
      "date": "2026-02-19",
      "open": "116.95",
      "high": "120.43",
      "low": "116.08",
      "close": "118.95",
      "volume": "2260254"
    },
    {
      "date": "2026-02-20",
      "open": "118.92",
      "high": "120.29",
      "low": "118.13",
      "close": "119.47",
      "volume": "1004221"
    },
    {
      "date": "2026-02-23",
      "open": "119.29",
      "high": "120.95",
      "low": "117.43",
      "close": "118.00",
      "volume": "1610869"
    },
    {
      "date": "2026-02-24",
      "open": "118.00",
      "high": "121.57",
      "low": "117.25",
      "close": "121.09",
      "volume": "1607793"
    },
    {
      "date": "2026-02-25",
      "open": "121.12",
      "high": "121.30",
      "low": "118.84",
      "close": "120.75",
      "volume": "1448987"
    },
    {
      "date": "2026-02-26",
      "open": "121.69",
      "high": "123.51",
      "low": "121.11",
      "close": "121.96",
      "volume": "1332634"
    },
    {
      "date": "2026-02-27",
      "open": "121.85",
      "high": "123.91",
      "low": "120.78",
      "close": "123.255",
      "volume": "1538521"
    },
    {
      "date": "2026-03-02",
      "open": "122.82",
      "high": "124.27",
      "low": "121.45",
      "close": "122.985",
      "volume": "1293211"
    },
    {
      "date": "2026-03-03",
      "open": "122.31",
      "high": "126.65",
      "low": "122.05",
      "close": "125.61",
      "volume": "1719040"
    },
    {
      "date": "2026-03-04",
      "open": "125.22",
      "high": "125.575",
      "low": "122.15",
      "close": "124.58",
      "volume": "1505863"
    },
    {
      "date": "2026-03-05",
      "open": "124.58",
      "high": "126.19",
      "low": "123.83",
      "close": "124.49",
      "volume": "1268528"
    },
    {
      "date": "2026-03-06",
      "open": "124.43",
      "high": "124.85",
      "low": "122.665",
      "close": "124.59",
      "volume": "1337421"
    },
    {
      "date": "2026-03-09",
      "open": "124.59",
      "high": "126.69",
      "low": "123.59",
      "close": "126.57",
      "volume": "1891853"
    },
    {
      "date": "2026-03-10",
      "open": "126.38",
      "high": "126.38",
      "low": "123.80",
      "close": "124.83",
      "volume": "1649621"
    },
    {
      "date": "2026-03-11",
      "open": "125.04",
      "high": "125.04",
      "low": "121.69",
      "close": "123.36",
      "volume": "1773255"
    },
    {
      "date": "2026-03-12",
      "open": "122.88",
      "high": "124.775",
      "low": "122.275",
      "close": "123.50",
      "volume": "1297973"
    },
    {
      "date": "2026-03-13",
      "open": "124.53",
      "high": "125.35",
      "low": "123.475",
      "close": "124.42",
      "volume": "800324"
    },
    {
      "date": "2026-03-16",
      "open": "125.34",
      "high": "125.34",
      "low": "123.24",
      "close": "124.01",
      "volume": "933095"
    },
    {
      "date": "2026-03-17",
      "open": "124.46",
      "high": "126.85",
      "low": "124.09",
      "close": "126.17",
      "volume": "1043725"
    },
    {
      "date": "2026-03-18",
      "open": "124.87",
      "high": "126.12",
      "low": "123.25",
      "close": "123.44",
      "volume": "1191579"
    },
    {
      "date": "2026-03-19",
      "open": "123.29",
      "high": "126.72",
      "low": "122.36",
      "close": "126.01",
      "volume": "1708270"
    },
    {
      "date": "2026-03-20",
      "open": "125.75",
      "high": "126.205",
      "low": "123.91",
      "close": "125.15",
      "volume": "1564023"
    },
    {
      "date": "2026-03-23",
      "open": "124.86",
      "high": "126.69",
      "low": "123.95",
      "close": "124.16",
      "volume": "828338"
    },
    {
      "date": "2026-03-24",
      "open": "124.15",
      "high": "125.255",
      "low": "122.65",
      "close": "123.33",
      "volume": "1181676"
    },
    {
      "date": "2026-03-25",
      "open": "123.35",
      "high": "124.23",
      "low": "119.60",
      "close": "119.95",
      "volume": "1168253"
    },
    {
      "date": "2026-03-26",
      "open": "119.58",
      "high": "120.21",
      "low": "117.25",
      "close": "117.64",
      "volume": "2231279"
    },
    {
      "date": "2026-03-27",
      "open": "117.35",
      "high": "118.62",
      "low": "116.04",
      "close": "116.57",
      "volume": "1069123"
    },
    {
      "date": "2026-03-30",
      "open": "117.58",
      "high": "118.04",
      "low": "115.85",
      "close": "116.87",
      "volume": "911514"
    },
    {
      "date": "2026-03-31",
      "open": "117.00",
      "high": "119.66",
      "low": "115.73",
      "close": "117.66",
      "volume": "1664375"
    },
    {
      "date": "2026-04-01",
      "open": "117.29",
      "high": "118.79",
      "low": "116.12",
      "close": "118.56",
      "volume": "1304111"
    },
    {
      "date": "2026-04-02",
      "open": "119.59",
      "high": "123.45",
      "low": "118.445",
      "close": "123.20",
      "volume": "1610166"
    },
    {
      "date": "2026-04-06",
      "open": "123.16",
      "high": "124.39",
      "low": "122.84",
      "close": "123.56",
      "volume": "778240"
    },
    {
      "date": "2026-04-07",
      "open": "123.79",
      "high": "125.48",
      "low": "123.61",
      "close": "124.82",
      "volume": "1114970"
    },
    {
      "date": "2026-04-08",
      "open": "124.12",
      "high": "127.69",
      "low": "122.70",
      "close": "126.44",
      "volume": "1435080"
    },
    {
      "date": "2026-04-09",
      "open": "124.99",
      "high": "125.52",
      "low": "121.52",
      "close": "122.41",
      "volume": "1495547"
    },
    {
      "date": "2026-04-10",
      "open": "121.63",
      "high": "122.57",
      "low": "119.745",
      "close": "121.44",
      "volume": "1167681"
    },
    {
      "date": "2026-04-13",
      "open": "120.98",
      "high": "124.08",
      "low": "119.90",
      "close": "124.06",
      "volume": "1307422"
    },
    {
      "date": "2026-04-14",
      "open": "123.89",
      "high": "124.3426",
      "low": "121.08",
      "close": "121.43",
      "volume": "1219252"
    },
    {
      "date": "2026-04-15",
      "open": "122.24",
      "high": "122.565",
      "low": "119.31",
      "close": "120.71",
      "volume": "1503570"
    },
    {
      "date": "2026-04-16",
      "open": "120.88",
      "high": "122.48",
      "low": "119.90",
      "close": "121.96",
      "volume": "1398259"
    },
    {
      "date": "2026-04-17",
      "open": "121.37",
      "high": "121.37",
      "low": "116.25",
      "close": "118.34",
      "volume": "1425126"
    },
    {
      "date": "2026-04-20",
      "open": "118.18",
      "high": "118.48",
      "low": "114.53",
      "close": "115.12",
      "volume": "1354116"
    },
    {
      "date": "2026-04-21",
      "open": "115.87",
      "high": "115.87",
      "low": "113.77",
      "close": "114.56",
      "volume": "1432631"
    },
    {
      "date": "2026-04-22",
      "open": "115.07",
      "high": "116.00",
      "low": "112.95",
      "close": "114.04",
      "volume": "1511197"
    },
    {
      "date": "2026-04-23",
      "open": "114.04",
      "high": "114.50",
      "low": "111.86",
      "close": "113.62",
      "volume": "1060790"
    },
    {
      "date": "2026-04-24",
      "open": "112.89",
      "high": "113.62",
      "low": "110.72",
      "close": "113.29",
      "volume": "1464996"
    },
    {
      "date": "2026-04-27",
      "open": "113.73",
      "high": "114.08",
      "low": "111.09",
      "close": "111.44",
      "volume": "1914302"
    },
    {
      "date": "2026-04-28",
      "open": "112.97",
      "high": "113.15",
      "low": "111.035",
      "close": "112.36",
      "volume": "1723701"
    },
    {
      "date": "2026-04-29",
      "open": "107.81",
      "high": "118.26",
      "low": "107.05",
      "close": "118.12",
      "volume": "3343458"
    },
    {
      "date": "2026-04-30",
      "open": "117.09",
      "high": "117.51",
      "low": "113.08",
      "close": "113.25",
      "volume": "1590181"
    },
    {
      "date": "2026-05-01",
      "open": "113.44",
      "high": "114.38",
      "low": "111.45",
      "close": "111.68",
      "volume": "1097807"
    },
    {
      "date": "2026-05-04",
      "open": "112.27",
      "high": "114.135",
      "low": "111.50",
      "close": "112.56",
      "volume": "1208268"
    },
    {
      "date": "2026-05-05",
      "open": "112.18",
      "high": "113.28",
      "low": "109.56",
      "close": "110.21",
      "volume": "1030613"
    },
    {
      "date": "2026-05-06",
      "open": "110.21",
      "high": "111.01",
      "low": "107.85",
      "close": "109.43",
      "volume": "1108125"
    },
    {
      "date": "2026-05-07",
      "open": "108.51",
      "high": "111.20",
      "low": "108.045",
      "close": "110.45",
      "volume": "1596427"
    },
    {
      "date": "2026-05-08",
      "open": "110.75",
      "high": "111.5899",
      "low": "108.48",
      "close": "108.81",
      "volume": "927296"
    },
    {
      "date": "2026-05-11",
      "open": "108.81",
      "high": "110.47",
      "low": "108.26",
      "close": "109.94",
      "volume": "1214955"
    },
    {
      "date": "2026-05-12",
      "open": "109.94",
      "high": "110.69",
      "low": "109.09",
      "close": "109.21",
      "volume": "1168428"
    },
    {
      "date": "2026-05-13",
      "open": "109.22",
      "high": "110.35",
      "low": "105.9075",
      "close": "109.87",
      "volume": "1387114"
    },
    {
      "date": "2026-05-14",
      "open": "109.87",
      "high": "111.20",
      "low": "108.38",
      "close": "109.78",
      "volume": "956432"
    },
    {
      "date": "2026-05-15",
      "open": "110.97",
      "high": "111.50",
      "low": "108.02",
      "close": "110.94",
      "volume": "1060873"
    },
    {
      "date": "2026-05-18",
      "open": "110.34",
      "high": "113.08",
      "low": "110.04",
      "close": "112.43",
      "volume": "1251174"
    },
    {
      "date": "2026-05-19",
      "open": "112.43",
      "high": "113.39",
      "low": "110.75",
      "close": "110.84",
      "volume": "2288348"
    },
    {
      "date": "2026-05-20",
      "open": "109.97",
      "high": "109.98",
      "low": "106.11",
      "close": "106.71",
      "volume": "2223027"
    },
    {
      "date": "2026-05-21",
      "open": "106.71",
      "high": "107.32",
      "low": "103.48",
      "close": "105.69",
      "volume": "2418430"
    },
    {
      "date": "2026-05-22",
      "open": "105.58",
      "high": "107.385",
      "low": "105.15",
      "close": "106.20",
      "volume": "1928378"
    },
    {
      "date": "2026-05-26",
      "open": "105.47",
      "high": "106.04",
      "low": "101.58",
      "close": "102.28",
      "volume": "2252307"
    },
    {
      "date": "2026-05-27",
      "open": "101.29",
      "high": "102.055",
      "low": "100.00",
      "close": "100.88",
      "volume": "2121807"
    },
    {
      "date": "2026-05-28",
      "open": "100.79",
      "high": "101.225",
      "low": "99.34",
      "close": "99.65",
      "volume": "2659621"
    },
    {
      "date": "2026-05-29",
      "open": "99.65",
      "high": "100.345",
      "low": "98.82",
      "close": "100.25",
      "volume": "2694121"
    },
    {
      "date": "2026-06-01",
      "open": "100.47",
      "high": "104.29",
      "low": "99.81",
      "close": "100.19",
      "volume": "2700562"
    },
    {
      "date": "2026-06-02",
      "open": "99.87",
      "high": "99.87",
      "low": "94.245",
      "close": "97.98",
      "volume": "3056075"
    },
    {
      "date": "2026-06-03",
      "open": "98.06",
      "high": "101.375",
      "low": "97.405",
      "close": "100.43",
      "volume": "2692360"
    },
    {
      "date": "2026-06-04",
      "open": "102.65",
      "high": "103.11",
      "low": "100.48",
      "close": "100.60",
      "volume": "1674136"
    },
    {
      "date": "2026-06-05",
      "open": "101.59",
      "high": "103.38",
      "low": "101.33",
      "close": "102.53",
      "volume": "2372351"
    },
    {
      "date": "2026-06-08",
      "open": "102.01",
      "high": "102.01",
      "low": "97.75",
      "close": "98.28",
      "volume": "1896994"
    },
    {
      "date": "2026-06-09",
      "open": "98.28",
      "high": "100.36",
      "low": "97.51",
      "close": "99.68",
      "volume": "1781602"
    },
    {
      "date": "2026-06-10",
      "open": "99.70",
      "high": "101.045",
      "low": "98.87",
      "close": "100.99",
      "volume": "1128450"
    },
    {
      "date": "2026-06-11",
      "open": "100.99",
      "high": "101.29",
      "low": "98.57",
      "close": "99.00",
      "volume": "2061404"
    },
    {
      "date": "2026-06-12",
      "open": "99.84",
      "high": "101.38",
      "low": "98.84",
      "close": "101.19",
      "volume": "1234288"
    },
    {
      "date": "2026-06-15",
      "open": "100.60",
      "high": "101.84",
      "low": "100.60",
      "close": "101.73",
      "volume": "1087265"
    },
    {
      "date": "2026-06-16",
      "open": "102.60",
      "high": "103.05",
      "low": "99.42",
      "close": "102.03",
      "volume": "1378190"
    },
    {
      "date": "2026-06-17",
      "open": "101.64",
      "high": "101.64",
      "low": "98.5874",
      "close": "100.77",
      "volume": "1549693"
    },
    {
      "date": "2026-06-18",
      "open": "100.21",
      "high": "102.2899",
      "low": "99.15",
      "close": "99.49",
      "volume": "1560818"
    },
    {
      "date": "2026-06-22",
      "open": "99.10",
      "high": "99.69",
      "low": "97.97",
      "close": "98.20",
      "volume": "967538"
    },
    {
      "date": "2026-06-23",
      "open": "99.37",
      "high": "100.77",
      "low": "98.81",
      "close": "99.18",
      "volume": "1396363"
    },
    {
      "date": "2026-06-24",
      "open": "99.07",
      "high": "99.50",
      "low": "95.96",
      "close": "96.05",
      "volume": "1496609"
    },
    {
      "date": "2026-06-25",
      "open": "95.77",
      "high": "96.23",
      "low": "91.42",
      "close": "91.50",
      "volume": "2481940"
    },
    {
      "date": "2026-06-26",
      "open": "92.69",
      "high": "93.76",
      "low": "92.0001",
      "close": "93.52",
      "volume": "2497749"
    },
    {
      "date": "2026-06-29",
      "open": "94.35",
      "high": "95.43",
      "low": "91.54",
      "close": "92.10",
      "volume": "1881326"
    },
    {
      "date": "2026-06-30",
      "open": "95.08",
      "high": "99.70",
      "low": "94.90",
      "close": "99.66",
      "volume": "3381728"
    },
    {
      "date": "2026-07-01",
      "open": "100.66",
      "high": "102.585",
      "low": "100.605",
      "close": "101.49",
      "volume": "2490162"
    },
    {
      "date": "2026-07-02",
      "open": "102.38",
      "high": "104.735",
      "low": "102.21",
      "close": "102.79",
      "volume": "1141662"
    },
    {
      "date": "2026-07-06",
      "open": "102.49",
      "high": "103.325",
      "low": "101.83",
      "close": "102.41",
      "volume": "1065541"
    },
    {
      "date": "2026-07-07",
      "open": "101.84",
      "high": "103.055",
      "low": "98.48",
      "close": "100.26",
      "volume": "2255491"
    },
    {
      "date": "2026-07-08",
      "open": "99.41",
      "high": "102.30",
      "low": "99.41",
      "close": "99.85",
      "volume": "1422416"
    },
    {
      "date": "2026-07-09",
      "open": "98.68",
      "high": "99.72",
      "low": "96.63",
      "close": "97.12",
      "volume": "1621334"
    },
    {
      "date": "2026-07-10",
      "open": "98.36",
      "high": "101.00",
      "low": "97.005",
      "close": "97.86",
      "volume": "1041491"
    },
    {
      "date": "2026-07-13",
      "open": "98.93",
      "high": "100.22",
      "low": "98.256",
      "close": "99.68",
      "volume": "1327555"
    },
    {
      "date": "2026-07-14",
      "open": "98.38",
      "high": "100.85",
      "low": "98.23",
      "close": "98.83",
      "volume": "1181638"
    },
    {
      "date": "2026-07-15",
      "open": "99.35",
      "high": "102.565",
      "low": "98.11",
      "close": "100.68",
      "volume": "2932010"
    },
    {
      "date": "2026-07-16",
      "open": "101.50",
      "high": "101.79",
      "low": "100.00",
      "close": "101.19",
      "volume": "1266707"
    },
    {
      "date": "2026-07-17",
      "open": "100.48",
      "high": "102.49",
      "low": "99.26",
      "close": "99.90",
      "volume": "1128100"
    },
    {
      "date": "2026-07-20",
      "open": "100.42",
      "high": "101.63",
      "low": "99.0185",
      "close": "100.52",
      "volume": "1110264"
    },
    {
      "date": "2026-07-21",
      "open": "99.18",
      "high": "100.63",
      "low": "97.17",
      "close": "97.29",
      "volume": "1009525"
    },
    {
      "date": "2026-07-22",
      "open": "98.45",
      "high": "100.65",
      "low": "98.115",
      "close": "98.85",
      "volume": "1047444"
    },
    {
      "date": "2026-07-23",
      "open": "99.52",
      "high": "100.66",
      "low": "98.80",
      "close": "99.845",
      "volume": "806604"
    },
    {
      "date": "2026-07-24",
      "open": "99.78",
      "high": "100.615",
      "low": "98.35",
      "close": "99.83",
      "volume": "760390"
    },
    {
      "date": "2026-07-27",
      "open": "101.02",
      "high": "102.34",
      "low": "100.51",
      "close": "102.015",
      "volume": "722437"
    },
    {
      "date": "2026-07-28",
      "open": "102.53",
      "high": "105.36",
      "low": "102.05",
      "close": "104.27",
      "volume": "1043195"
    },
    {
      "date": "2026-07-29",
      "open": "104.00",
      "high": "108.755",
      "low": "103.39",
      "close": "108.18",
      "volume": "2410545"
    },
    {
      "date": "2026-07-30",
      "open": "100.00",
      "high": "101.98",
      "low": "94.2901",
      "close": "97.80",
      "volume": "7273363"
    },
    {
      "date": "2026-07-31",
      "open": "97.49",
      "high": "101.96",
      "low": "96.525",
      "close": "100.50",
      "volume": "3439287"
    },
    {
      "date": "2026-08-03",
      "open": "100.81",
      "high": "101.81",
      "low": "97.98",
      "close": "101.00",
      "volume": "2420635"
    },
    {
      "date": "2026-08-04",
      "open": "100.56",
      "high": "102.17",
      "low": "100.08",
      "close": "100.48",
      "volume": "1660389"
    },
    {
      "date": "2026-08-05",
      "open": "101.92",
      "high": "103.08",
      "low": "100.68",
      "close": "102.32",
      "volume": "1580901"
    }
  ]
}