{
  "source": "https://api.nasdaq.com/api/quote/UMBF/historical",
  "symbol": "UMBF",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "95.44",
      "high": "96.935",
      "low": "94.39",
      "close": "95.82",
      "volume": "177472"
    },
    {
      "date": "2021-08-09",
      "open": "95.55",
      "high": "95.93",
      "low": "93.70",
      "close": "93.78",
      "volume": "134863"
    },
    {
      "date": "2021-08-10",
      "open": "93.42",
      "high": "94.25",
      "low": "92.525",
      "close": "93.99",
      "volume": "130856"
    },
    {
      "date": "2021-08-11",
      "open": "94.48",
      "high": "95.85",
      "low": "92.955",
      "close": "95.78",
      "volume": "109724"
    },
    {
      "date": "2021-08-12",
      "open": "95.80",
      "high": "96.515",
      "low": "93.78",
      "close": "93.86",
      "volume": "471104"
    },
    {
      "date": "2021-08-13",
      "open": "93.78",
      "high": "94.63",
      "low": "92.53",
      "close": "92.95",
      "volume": "107705"
    },
    {
      "date": "2021-08-16",
      "open": "92.22",
      "high": "93.92",
      "low": "91.105",
      "close": "93.24",
      "volume": "310507"
    },
    {
      "date": "2021-08-17",
      "open": "92.39",
      "high": "93.20",
      "low": "90.76",
      "close": "91.79",
      "volume": "108494"
    },
    {
      "date": "2021-08-18",
      "open": "91.52",
      "high": "92.41",
      "low": "90.40",
      "close": "90.57",
      "volume": "92510"
    },
    {
      "date": "2021-08-19",
      "open": "89.33",
      "high": "90.445",
      "low": "87.09",
      "close": "89.30",
      "volume": "107776"
    },
    {
      "date": "2021-08-20",
      "open": "88.97",
      "high": "91.14",
      "low": "88.97",
      "close": "90.58",
      "volume": "155462"
    },
    {
      "date": "2021-08-23",
      "open": "91.24",
      "high": "91.61",
      "low": "90.415",
      "close": "91.23",
      "volume": "112172"
    },
    {
      "date": "2021-08-24",
      "open": "91.16",
      "high": "92.08",
      "low": "89.755",
      "close": "91.85",
      "volume": "128821"
    },
    {
      "date": "2021-08-25",
      "open": "92.17",
      "high": "93.30",
      "low": "91.13",
      "close": "91.92",
      "volume": "430318"
    },
    {
      "date": "2021-08-26",
      "open": "92.70",
      "high": "93.1175",
      "low": "90.11",
      "close": "90.27",
      "volume": "508047"
    },
    {
      "date": "2021-08-27",
      "open": "90.70",
      "high": "93.29",
      "low": "90.01",
      "close": "93.07",
      "volume": "417908"
    },
    {
      "date": "2021-08-30",
      "open": "93.01",
      "high": "93.01",
      "low": "90.47",
      "close": "90.69",
      "volume": "196295"
    },
    {
      "date": "2021-08-31",
      "open": "91.05",
      "high": "92.115",
      "low": "90.38",
      "close": "91.58",
      "volume": "131361"
    },
    {
      "date": "2021-09-01",
      "open": "91.97",
      "high": "91.97",
      "low": "90.06",
      "close": "91.10",
      "volume": "137653"
    },
    {
      "date": "2021-09-02",
      "open": "91.17",
      "high": "92.51",
      "low": "90.42",
      "close": "90.56",
      "volume": "218434"
    },
    {
      "date": "2021-09-03",
      "open": "90.74",
      "high": "91.15",
      "low": "89.89",
      "close": "90.93",
      "volume": "143518"
    },
    {
      "date": "2021-09-07",
      "open": "91.69",
      "high": "92.345",
      "low": "90.055",
      "close": "90.27",
      "volume": "224784"
    },
    {
      "date": "2021-09-08",
      "open": "89.60",
      "high": "94.20",
      "low": "88.26",
      "close": "89.08",
      "volume": "159802"
    },
    {
      "date": "2021-09-09",
      "open": "88.79",
      "high": "90.47",
      "low": "88.08",
      "close": "89.20",
      "volume": "234776"
    },
    {
      "date": "2021-09-10",
      "open": "89.46",
      "high": "89.56",
      "low": "88.09",
      "close": "88.62",
      "volume": "278298"
    },
    {
      "date": "2021-09-13",
      "open": "89.37",
      "high": "90.22",
      "low": "88.445",
      "close": "89.98",
      "volume": "184894"
    },
    {
      "date": "2021-09-14",
      "open": "90.06",
      "high": "90.70",
      "low": "87.54",
      "close": "88.18",
      "volume": "178612"
    },
    {
      "date": "2021-09-15",
      "open": "88.27",
      "high": "90.03",
      "low": "88.08",
      "close": "89.97",
      "volume": "281761"
    },
    {
      "date": "2021-09-16",
      "open": "90.67",
      "high": "91.37",
      "low": "88.55",
      "close": "89.63",
      "volume": "262381"
    },
    {
      "date": "2021-09-17",
      "open": "90.02",
      "high": "91.27",
      "low": "89.44",
      "close": "90.26",
      "volume": "1061079"
    },
    {
      "date": "2021-09-20",
      "open": "87.86",
      "high": "89.32",
      "low": "86.88",
      "close": "89.24",
      "volume": "302471"
    },
    {
      "date": "2021-09-21",
      "open": "89.74",
      "high": "89.82",
      "low": "87.82",
      "close": "88.85",
      "volume": "295263"
    },
    {
      "date": "2021-09-22",
      "open": "89.94",
      "high": "90.60",
      "low": "88.96",
      "close": "90.01",
      "volume": "236641"
    },
    {
      "date": "2021-09-23",
      "open": "90.95",
      "high": "94.885",
      "low": "90.95",
      "close": "93.70",
      "volume": "267074"
    },
    {
      "date": "2021-09-24",
      "open": "93.83",
      "high": "97.52",
      "low": "93.36",
      "close": "95.55",
      "volume": "207968"
    },
    {
      "date": "2021-09-27",
      "open": "96.54",
      "high": "99.18",
      "low": "95.70",
      "close": "98.29",
      "volume": "259204"
    },
    {
      "date": "2021-09-28",
      "open": "98.70",
      "high": "99.09",
      "low": "96.5875",
      "close": "97.25",
      "volume": "158213"
    },
    {
      "date": "2021-09-29",
      "open": "97.40",
      "high": "98.87",
      "low": "96.36",
      "close": "98.65",
      "volume": "154967"
    },
    {
      "date": "2021-09-30",
      "open": "99.12",
      "high": "99.12",
      "low": "96.63",
      "close": "96.71",
      "volume": "254815"
    },
    {
      "date": "2021-10-01",
      "open": "97.24",
      "high": "99.76",
      "low": "96.58",
      "close": "99.09",
      "volume": "166541"
    },
    {
      "date": "2021-10-04",
      "open": "99.53",
      "high": "101.0092",
      "low": "99.22",
      "close": "100.24",
      "volume": "222825"
    },
    {
      "date": "2021-10-05",
      "open": "100.98",
      "high": "102.01",
      "low": "99.66",
      "close": "100.63",
      "volume": "129498"
    },
    {
      "date": "2021-10-06",
      "open": "99.71",
      "high": "100.42",
      "low": "95.83",
      "close": "99.58",
      "volume": "101628"
    },
    {
      "date": "2021-10-07",
      "open": "100.56",
      "high": "101.36",
      "low": "100.12",
      "close": "101.15",
      "volume": "212081"
    },
    {
      "date": "2021-10-08",
      "open": "101.04",
      "high": "102.39",
      "low": "100.57",
      "close": "101.12",
      "volume": "114701"
    },
    {
      "date": "2021-10-11",
      "open": "101.91",
      "high": "102.37",
      "low": "100.22",
      "close": "100.23",
      "volume": "94394"
    },
    {
      "date": "2021-10-12",
      "open": "100.03",
      "high": "101.27",
      "low": "99.0225",
      "close": "99.85",
      "volume": "92293"
    },
    {
      "date": "2021-10-13",
      "open": "99.80",
      "high": "102.33",
      "low": "97.725",
      "close": "99.32",
      "volume": "83867"
    },
    {
      "date": "2021-10-14",
      "open": "100.50",
      "high": "100.55",
      "low": "99.58",
      "close": "100.04",
      "volume": "123219"
    },
    {
      "date": "2021-10-15",
      "open": "100.73",
      "high": "101.86",
      "low": "99.35",
      "close": "99.82",
      "volume": "306962"
    },
    {
      "date": "2021-10-18",
      "open": "100.08",
      "high": "100.86",
      "low": "99.28",
      "close": "99.42",
      "volume": "174952"
    },
    {
      "date": "2021-10-19",
      "open": "99.64",
      "high": "100.01",
      "low": "98.67",
      "close": "99.57",
      "volume": "187354"
    },
    {
      "date": "2021-10-20",
      "open": "99.57",
      "high": "102.21",
      "low": "98.83",
      "close": "102.12",
      "volume": "203659"
    },
    {
      "date": "2021-10-21",
      "open": "102.27",
      "high": "102.49",
      "low": "101.785",
      "close": "102.31",
      "volume": "207473"
    },
    {
      "date": "2021-10-22",
      "open": "102.69",
      "high": "103.66",
      "low": "102.39",
      "close": "103.61",
      "volume": "92243"
    },
    {
      "date": "2021-10-25",
      "open": "104.03",
      "high": "104.945",
      "low": "103.2441",
      "close": "103.73",
      "volume": "175594"
    },
    {
      "date": "2021-10-26",
      "open": "103.64",
      "high": "104.98",
      "low": "102.70",
      "close": "104.55",
      "volume": "190989"
    },
    {
      "date": "2021-10-27",
      "open": "94.25",
      "high": "101.475",
      "low": "94.12",
      "close": "96.81",
      "volume": "229376"
    },
    {
      "date": "2021-10-28",
      "open": "97.27",
      "high": "99.75",
      "low": "96.62",
      "close": "99.70",
      "volume": "216403"
    },
    {
      "date": "2021-10-29",
      "open": "100.09",
      "high": "101.13",
      "low": "98.22",
      "close": "98.82",
      "volume": "285419"
    },
    {
      "date": "2021-11-01",
      "open": "99.87",
      "high": "101.95",
      "low": "99.4875",
      "close": "101.64",
      "volume": "207180"
    },
    {
      "date": "2021-11-02",
      "open": "101.53",
      "high": "101.66",
      "low": "99.56",
      "close": "100.04",
      "volume": "134282"
    },
    {
      "date": "2021-11-03",
      "open": "99.79",
      "high": "103.78",
      "low": "99.78",
      "close": "103.35",
      "volume": "145957"
    },
    {
      "date": "2021-11-04",
      "open": "103.54",
      "high": "103.54",
      "low": "101.39",
      "close": "102.37",
      "volume": "129300"
    },
    {
      "date": "2021-11-05",
      "open": "103.32",
      "high": "104.99",
      "low": "103.18",
      "close": "104.20",
      "volume": "140034"
    },
    {
      "date": "2021-11-08",
      "open": "104.42",
      "high": "104.99",
      "low": "103.18",
      "close": "104.68",
      "volume": "165232"
    },
    {
      "date": "2021-11-09",
      "open": "104.01",
      "high": "105.195",
      "low": "103.25",
      "close": "104.80",
      "volume": "118803"
    },
    {
      "date": "2021-11-10",
      "open": "104.82",
      "high": "106.0875",
      "low": "104.48",
      "close": "105.10",
      "volume": "146127"
    },
    {
      "date": "2021-11-11",
      "open": "105.46",
      "high": "106.50",
      "low": "105.00",
      "close": "106.23",
      "volume": "119843"
    },
    {
      "date": "2021-11-12",
      "open": "106.29",
      "high": "106.98",
      "low": "104.8501",
      "close": "105.52",
      "volume": "138185"
    },
    {
      "date": "2021-11-15",
      "open": "105.91",
      "high": "107.00",
      "low": "105.44",
      "close": "106.18",
      "volume": "132793"
    },
    {
      "date": "2021-11-16",
      "open": "106.20",
      "high": "106.98",
      "low": "98.02",
      "close": "105.95",
      "volume": "183458"
    },
    {
      "date": "2021-11-17",
      "open": "105.65",
      "high": "106.37",
      "low": "103.005",
      "close": "106.08",
      "volume": "179606"
    },
    {
      "date": "2021-11-18",
      "open": "106.48",
      "high": "107.865",
      "low": "105.40",
      "close": "107.49",
      "volume": "201111"
    },
    {
      "date": "2021-11-19",
      "open": "106.46",
      "high": "107.65",
      "low": "104.98",
      "close": "106.23",
      "volume": "275865"
    },
    {
      "date": "2021-11-22",
      "open": "107.30",
      "high": "109.61",
      "low": "106.04",
      "close": "107.23",
      "volume": "140520"
    },
    {
      "date": "2021-11-23",
      "open": "108.01",
      "high": "109.90",
      "low": "107.97",
      "close": "108.36",
      "volume": "213991"
    },
    {
      "date": "2021-11-24",
      "open": "108.06",
      "high": "108.92",
      "low": "106.00",
      "close": "107.47",
      "volume": "85692"
    },
    {
      "date": "2021-11-26",
      "open": "103.83",
      "high": "103.83",
      "low": "99.76",
      "close": "102.03",
      "volume": "137199"
    },
    {
      "date": "2021-11-29",
      "open": "103.74",
      "high": "104.10",
      "low": "100.07",
      "close": "102.09",
      "volume": "174670"
    },
    {
      "date": "2021-11-30",
      "open": "100.98",
      "high": "103.9625",
      "low": "100.01",
      "close": "100.58",
      "volume": "221086"
    },
    {
      "date": "2021-12-01",
      "open": "102.95",
      "high": "104.44",
      "low": "99.82",
      "close": "99.90",
      "volume": "198200"
    },
    {
      "date": "2021-12-02",
      "open": "100.93",
      "high": "104.19",
      "low": "100.89",
      "close": "103.42",
      "volume": "188073"
    },
    {
      "date": "2021-12-03",
      "open": "104.24",
      "high": "104.24",
      "low": "100.19",
      "close": "102.15",
      "volume": "154345"
    },
    {
      "date": "2021-12-06",
      "open": "103.67",
      "high": "106.86",
      "low": "101.90",
      "close": "104.21",
      "volume": "268165"
    },
    {
      "date": "2021-12-07",
      "open": "104.36",
      "high": "107.74",
      "low": "103.19",
      "close": "103.77",
      "volume": "237402"
    },
    {
      "date": "2021-12-08",
      "open": "104.15",
      "high": "105.64",
      "low": "103.78",
      "close": "105.32",
      "volume": "276410"
    },
    {
      "date": "2021-12-09",
      "open": "104.15",
      "high": "105.515",
      "low": "103.87",
      "close": "104.56",
      "volume": "175305"
    },
    {
      "date": "2021-12-10",
      "open": "105.00",
      "high": "105.57",
      "low": "104.08",
      "close": "105.14",
      "volume": "166644"
    },
    {
      "date": "2021-12-13",
      "open": "104.37",
      "high": "107.29",
      "low": "103.16",
      "close": "104.70",
      "volume": "257412"
    },
    {
      "date": "2021-12-14",
      "open": "104.84",
      "high": "107.37",
      "low": "103.10",
      "close": "104.65",
      "volume": "255001"
    },
    {
      "date": "2021-12-15",
      "open": "105.00",
      "high": "107.205",
      "low": "103.61",
      "close": "104.38",
      "volume": "371814"
    },
    {
      "date": "2021-12-16",
      "open": "105.58",
      "high": "106.825",
      "low": "103.43",
      "close": "104.35",
      "volume": "406377"
    },
    {
      "date": "2021-12-17",
      "open": "104.19",
      "high": "104.19",
      "low": "100.40",
      "close": "101.46",
      "volume": "1302184"
    },
    {
      "date": "2021-12-20",
      "open": "100.08",
      "high": "101.21",
      "low": "97.65",
      "close": "99.01",
      "volume": "216015"
    },
    {
      "date": "2021-12-21",
      "open": "101.45",
      "high": "103.50",
      "low": "101.07",
      "close": "103.43",
      "volume": "226277"
    },
    {
      "date": "2021-12-22",
      "open": "102.94",
      "high": "104.82",
      "low": "102.00",
      "close": "104.79",
      "volume": "219276"
    },
    {
      "date": "2021-12-23",
      "open": "105.68",
      "high": "108.67",
      "low": "105.105",
      "close": "105.19",
      "volume": "127397"
    },
    {
      "date": "2021-12-27",
      "open": "105.06",
      "high": "106.49",
      "low": "104.42",
      "close": "106.27",
      "volume": "123374"
    },
    {
      "date": "2021-12-28",
      "open": "106.01",
      "high": "107.23",
      "low": "105.28",
      "close": "106.36",
      "volume": "90425"
    },
    {
      "date": "2021-12-29",
      "open": "106.43",
      "high": "107.26",
      "low": "104.05",
      "close": "107.13",
      "volume": "111744"
    },
    {
      "date": "2021-12-30",
      "open": "107.24",
      "high": "108.12",
      "low": "106.19",
      "close": "106.40",
      "volume": "108174"
    },
    {
      "date": "2021-12-31",
      "open": "105.94",
      "high": "107.345",
      "low": "105.0425",
      "close": "106.11",
      "volume": "138093"
    },
    {
      "date": "2022-01-03",
      "open": "106.80",
      "high": "108.94",
      "low": "105.89",
      "close": "107.43",
      "volume": "266088"
    },
    {
      "date": "2022-01-04",
      "open": "105.32",
      "high": "109.66",
      "low": "105.32",
      "close": "108.13",
      "volume": "444774"
    },
    {
      "date": "2022-01-05",
      "open": "108.44",
      "high": "109.13",
      "low": "106.20",
      "close": "106.32",
      "volume": "241286"
    },
    {
      "date": "2022-01-06",
      "open": "107.63",
      "high": "110.45",
      "low": "107.08",
      "close": "110.09",
      "volume": "209920"
    },
    {
      "date": "2022-01-07",
      "open": "110.58",
      "high": "111.42",
      "low": "109.48",
      "close": "109.54",
      "volume": "203284"
    },
    {
      "date": "2022-01-10",
      "open": "109.66",
      "high": "110.34",
      "low": "107.86",
      "close": "108.89",
      "volume": "250777"
    },
    {
      "date": "2022-01-11",
      "open": "109.46",
      "high": "109.78",
      "low": "107.70",
      "close": "109.64",
      "volume": "215112"
    },
    {
      "date": "2022-01-12",
      "open": "110.10",
      "high": "110.80",
      "low": "108.82",
      "close": "109.83",
      "volume": "182644"
    },
    {
      "date": "2022-01-13",
      "open": "110.25",
      "high": "111.26",
      "low": "109.58",
      "close": "110.55",
      "volume": "113953"
    },
    {
      "date": "2022-01-14",
      "open": "109.58",
      "high": "111.83",
      "low": "108.66",
      "close": "111.41",
      "volume": "215080"
    },
    {
      "date": "2022-01-18",
      "open": "111.70",
      "high": "112.24",
      "low": "109.04",
      "close": "109.31",
      "volume": "175333"
    },
    {
      "date": "2022-01-19",
      "open": "109.63",
      "high": "109.63",
      "low": "103.86",
      "close": "103.93",
      "volume": "511819"
    },
    {
      "date": "2022-01-20",
      "open": "104.00",
      "high": "104.95",
      "low": "101.04",
      "close": "101.14",
      "volume": "361977"
    },
    {
      "date": "2022-01-21",
      "open": "100.16",
      "high": "102.535",
      "low": "100.07",
      "close": "100.53",
      "volume": "332367"
    },
    {
      "date": "2022-01-24",
      "open": "99.02",
      "high": "103.71",
      "low": "98.89",
      "close": "103.24",
      "volume": "296049"
    },
    {
      "date": "2022-01-25",
      "open": "101.92",
      "high": "102.95",
      "low": "99.57",
      "close": "101.45",
      "volume": "506866"
    },
    {
      "date": "2022-01-26",
      "open": "100.00",
      "high": "101.67",
      "low": "94.52",
      "close": "96.19",
      "volume": "455157"
    },
    {
      "date": "2022-01-27",
      "open": "97.70",
      "high": "100.465",
      "low": "95.52",
      "close": "96.11",
      "volume": "477452"
    },
    {
      "date": "2022-01-28",
      "open": "96.10",
      "high": "98.35",
      "low": "95.45",
      "close": "98.22",
      "volume": "456674"
    },
    {
      "date": "2022-01-31",
      "open": "97.19",
      "high": "99.46",
      "low": "95.64",
      "close": "98.45",
      "volume": "2212697"
    },
    {
      "date": "2022-02-01",
      "open": "98.69",
      "high": "102.03",
      "low": "97.72",
      "close": "101.88",
      "volume": "309627"
    },
    {
      "date": "2022-02-02",
      "open": "102.00",
      "high": "102.00",
      "low": "99.94",
      "close": "101.67",
      "volume": "244263"
    },
    {
      "date": "2022-02-03",
      "open": "101.37",
      "high": "102.90",
      "low": "99.70",
      "close": "100.81",
      "volume": "207004"
    },
    {
      "date": "2022-02-04",
      "open": "100.81",
      "high": "104.01",
      "low": "100.57",
      "close": "103.35",
      "volume": "214121"
    },
    {
      "date": "2022-02-07",
      "open": "103.44",
      "high": "104.485",
      "low": "102.01",
      "close": "102.54",
      "volume": "150006"
    },
    {
      "date": "2022-02-08",
      "open": "103.20",
      "high": "104.85",
      "low": "102.80",
      "close": "104.37",
      "volume": "190305"
    },
    {
      "date": "2022-02-09",
      "open": "104.71",
      "high": "106.08",
      "low": "102.90",
      "close": "103.23",
      "volume": "190529"
    },
    {
      "date": "2022-02-10",
      "open": "102.94",
      "high": "104.18",
      "low": "102.28",
      "close": "102.80",
      "volume": "306326"
    },
    {
      "date": "2022-02-11",
      "open": "102.48",
      "high": "104.54",
      "low": "101.895",
      "close": "102.93",
      "volume": "251131"
    },
    {
      "date": "2022-02-14",
      "open": "103.03",
      "high": "104.115",
      "low": "101.74",
      "close": "102.37",
      "volume": "208344"
    },
    {
      "date": "2022-02-15",
      "open": "103.09",
      "high": "104.671",
      "low": "96.141",
      "close": "104.08",
      "volume": "216311"
    },
    {
      "date": "2022-02-16",
      "open": "102.92",
      "high": "104.38",
      "low": "99.51",
      "close": "103.95",
      "volume": "181952"
    },
    {
      "date": "2022-02-17",
      "open": "102.83",
      "high": "103.40",
      "low": "101.56",
      "close": "101.79",
      "volume": "218352"
    },
    {
      "date": "2022-02-18",
      "open": "101.43",
      "high": "103.02",
      "low": "101.25",
      "close": "102.09",
      "volume": "182276"
    },
    {
      "date": "2022-02-22",
      "open": "101.54",
      "high": "102.76",
      "low": "100.5836",
      "close": "101.43",
      "volume": "171051"
    },
    {
      "date": "2022-02-23",
      "open": "102.21",
      "high": "103.09",
      "low": "99.08",
      "close": "99.46",
      "volume": "143790"
    },
    {
      "date": "2022-02-24",
      "open": "96.46",
      "high": "99.269",
      "low": "95.63",
      "close": "98.97",
      "volume": "287028"
    },
    {
      "date": "2022-02-25",
      "open": "99.19",
      "high": "102.75",
      "low": "97.8925",
      "close": "102.68",
      "volume": "161994"
    },
    {
      "date": "2022-02-28",
      "open": "100.69",
      "high": "102.20",
      "low": "100.46",
      "close": "101.86",
      "volume": "210121"
    },
    {
      "date": "2022-03-01",
      "open": "100.94",
      "high": "101.18",
      "low": "95.52",
      "close": "96.44",
      "volume": "649225"
    },
    {
      "date": "2022-03-02",
      "open": "97.00",
      "high": "102.20",
      "low": "97.00",
      "close": "101.46",
      "volume": "227685"
    },
    {
      "date": "2022-03-03",
      "open": "101.61",
      "high": "101.61",
      "low": "99.89",
      "close": "100.58",
      "volume": "169638"
    },
    {
      "date": "2022-03-04",
      "open": "98.74",
      "high": "101.07",
      "low": "96.9625",
      "close": "98.27",
      "volume": "146219"
    },
    {
      "date": "2022-03-07",
      "open": "97.41",
      "high": "98.48",
      "low": "95.01",
      "close": "95.24",
      "volume": "189524"
    },
    {
      "date": "2022-03-08",
      "open": "96.31",
      "high": "99.45",
      "low": "95.89",
      "close": "96.95",
      "volume": "222040"
    },
    {
      "date": "2022-03-09",
      "open": "99.03",
      "high": "100.125",
      "low": "97.30",
      "close": "97.38",
      "volume": "212316"
    },
    {
      "date": "2022-03-10",
      "open": "95.98",
      "high": "98.185",
      "low": "95.55",
      "close": "97.95",
      "volume": "146656"
    },
    {
      "date": "2022-03-11",
      "open": "98.67",
      "high": "100.50",
      "low": "98.67",
      "close": "99.24",
      "volume": "182253"
    },
    {
      "date": "2022-03-14",
      "open": "100.50",
      "high": "102.13",
      "low": "99.63",
      "close": "100.36",
      "volume": "205535"
    },
    {
      "date": "2022-03-15",
      "open": "101.16",
      "high": "102.48",
      "low": "98.91",
      "close": "100.42",
      "volume": "151300"
    },
    {
      "date": "2022-03-16",
      "open": "101.60",
      "high": "102.83",
      "low": "98.8975",
      "close": "102.09",
      "volume": "230676"
    },
    {
      "date": "2022-03-17",
      "open": "100.75",
      "high": "101.69",
      "low": "99.16",
      "close": "101.00",
      "volume": "182072"
    },
    {
      "date": "2022-03-18",
      "open": "101.99",
      "high": "101.99",
      "low": "99.25",
      "close": "100.00",
      "volume": "656547"
    },
    {
      "date": "2022-03-21",
      "open": "100.87",
      "high": "101.96",
      "low": "99.45",
      "close": "100.53",
      "volume": "278300"
    },
    {
      "date": "2022-03-22",
      "open": "101.46",
      "high": "102.95",
      "low": "101.17",
      "close": "101.76",
      "volume": "199256"
    },
    {
      "date": "2022-03-23",
      "open": "101.35",
      "high": "101.35",
      "low": "97.62",
      "close": "98.02",
      "volume": "137320"
    },
    {
      "date": "2022-03-24",
      "open": "99.07",
      "high": "99.75",
      "low": "97.51",
      "close": "99.34",
      "volume": "128026"
    },
    {
      "date": "2022-03-25",
      "open": "99.86",
      "high": "101.59",
      "low": "99.06",
      "close": "101.47",
      "volume": "129237"
    },
    {
      "date": "2022-03-28",
      "open": "100.74",
      "high": "100.99",
      "low": "98.86",
      "close": "99.80",
      "volume": "148161"
    },
    {
      "date": "2022-03-29",
      "open": "100.97",
      "high": "102.48",
      "low": "98.895",
      "close": "101.54",
      "volume": "205585"
    },
    {
      "date": "2022-03-30",
      "open": "101.91",
      "high": "102.08",
      "low": "97.62",
      "close": "98.38",
      "volume": "197983"
    },
    {
      "date": "2022-03-31",
      "open": "98.12",
      "high": "99.51",
      "low": "97.05",
      "close": "97.16",
      "volume": "180804"
    },
    {
      "date": "2022-04-01",
      "open": "98.00",
      "high": "99.27",
      "low": "96.765",
      "close": "97.61",
      "volume": "298918"
    },
    {
      "date": "2022-04-04",
      "open": "97.63",
      "high": "97.63",
      "low": "95.68",
      "close": "96.67",
      "volume": "136602"
    },
    {
      "date": "2022-04-05",
      "open": "96.85",
      "high": "97.53",
      "low": "95.97",
      "close": "96.17",
      "volume": "132899"
    },
    {
      "date": "2022-04-06",
      "open": "96.27",
      "high": "96.82",
      "low": "94.90",
      "close": "94.92",
      "volume": "172519"
    },
    {
      "date": "2022-04-07",
      "open": "95.45",
      "high": "95.45",
      "low": "93.20",
      "close": "94.13",
      "volume": "305261"
    },
    {
      "date": "2022-04-08",
      "open": "94.12",
      "high": "98.22",
      "low": "92.90",
      "close": "93.15",
      "volume": "266690"
    },
    {
      "date": "2022-04-11",
      "open": "92.91",
      "high": "94.83",
      "low": "92.91",
      "close": "94.01",
      "volume": "213663"
    },
    {
      "date": "2022-04-12",
      "open": "94.45",
      "high": "95.00",
      "low": "92.63",
      "close": "93.00",
      "volume": "186361"
    },
    {
      "date": "2022-04-13",
      "open": "93.01",
      "high": "94.65",
      "low": "92.60",
      "close": "94.59",
      "volume": "214850"
    },
    {
      "date": "2022-04-14",
      "open": "94.67",
      "high": "95.80",
      "low": "92.99",
      "close": "93.18",
      "volume": "133178"
    },
    {
      "date": "2022-04-18",
      "open": "92.71",
      "high": "94.05",
      "low": "92.50",
      "close": "93.32",
      "volume": "150761"
    },
    {
      "date": "2022-04-19",
      "open": "93.74",
      "high": "96.69",
      "low": "93.44",
      "close": "96.40",
      "volume": "183693"
    },
    {
      "date": "2022-04-20",
      "open": "97.15",
      "high": "98.26",
      "low": "96.97",
      "close": "97.29",
      "volume": "108568"
    },
    {
      "date": "2022-04-21",
      "open": "98.05",
      "high": "98.63",
      "low": "95.74",
      "close": "96.31",
      "volume": "169067"
    },
    {
      "date": "2022-04-22",
      "open": "96.07",
      "high": "96.83",
      "low": "93.61",
      "close": "93.62",
      "volume": "188887"
    },
    {
      "date": "2022-04-25",
      "open": "92.95",
      "high": "93.94",
      "low": "90.97",
      "close": "93.78",
      "volume": "263582"
    },
    {
      "date": "2022-04-26",
      "open": "92.21",
      "high": "93.55",
      "low": "90.97",
      "close": "91.35",
      "volume": "195890"
    },
    {
      "date": "2022-04-27",
      "open": "91.35",
      "high": "94.42",
      "low": "91.03",
      "close": "94.02",
      "volume": "314922"
    },
    {
      "date": "2022-04-28",
      "open": "95.00",
      "high": "95.42",
      "low": "91.53",
      "close": "93.56",
      "volume": "311566"
    },
    {
      "date": "2022-04-29",
      "open": "92.87",
      "high": "94.18",
      "low": "89.71",
      "close": "90.18",
      "volume": "594551"
    },
    {
      "date": "2022-05-02",
      "open": "90.76",
      "high": "91.74",
      "low": "89.18",
      "close": "90.84",
      "volume": "236160"
    },
    {
      "date": "2022-05-03",
      "open": "90.90",
      "high": "92.32",
      "low": "90.13",
      "close": "91.67",
      "volume": "158358"
    },
    {
      "date": "2022-05-04",
      "open": "91.55",
      "high": "93.76",
      "low": "90.27",
      "close": "93.38",
      "volume": "176088"
    },
    {
      "date": "2022-05-05",
      "open": "92.37",
      "high": "92.41",
      "low": "89.39",
      "close": "90.54",
      "volume": "184518"
    },
    {
      "date": "2022-05-06",
      "open": "90.11",
      "high": "91.2211",
      "low": "88.57",
      "close": "90.23",
      "volume": "219586"
    },
    {
      "date": "2022-05-09",
      "open": "89.48",
      "high": "92.04",
      "low": "89.105",
      "close": "91.02",
      "volume": "236913"
    },
    {
      "date": "2022-05-10",
      "open": "91.64",
      "high": "92.42",
      "low": "89.13",
      "close": "90.33",
      "volume": "237447"
    },
    {
      "date": "2022-05-11",
      "open": "90.60",
      "high": "92.08",
      "low": "89.16",
      "close": "89.20",
      "volume": "142714"
    },
    {
      "date": "2022-05-12",
      "open": "88.97",
      "high": "90.06",
      "low": "88.089",
      "close": "89.95",
      "volume": "167467"
    },
    {
      "date": "2022-05-13",
      "open": "90.61",
      "high": "91.18",
      "low": "88.38",
      "close": "89.59",
      "volume": "189495"
    },
    {
      "date": "2022-05-16",
      "open": "88.91",
      "high": "89.73",
      "low": "87.67",
      "close": "88.94",
      "volume": "166611"
    },
    {
      "date": "2022-05-17",
      "open": "90.43",
      "high": "91.01",
      "low": "89.77",
      "close": "90.81",
      "volume": "133740"
    },
    {
      "date": "2022-05-18",
      "open": "89.50",
      "high": "90.35",
      "low": "88.09",
      "close": "88.52",
      "volume": "147142"
    },
    {
      "date": "2022-05-19",
      "open": "87.63",
      "high": "89.0208",
      "low": "87.18",
      "close": "87.45",
      "volume": "271627"
    },
    {
      "date": "2022-05-20",
      "open": "87.89",
      "high": "88.80",
      "low": "85.97",
      "close": "87.52",
      "volume": "177972"
    },
    {
      "date": "2022-05-23",
      "open": "88.71",
      "high": "90.34",
      "low": "88.02",
      "close": "88.96",
      "volume": "129218"
    },
    {
      "date": "2022-05-24",
      "open": "88.57",
      "high": "89.32",
      "low": "86.89",
      "close": "88.54",
      "volume": "199093"
    },
    {
      "date": "2022-05-25",
      "open": "88.54",
      "high": "90.06",
      "low": "88.35",
      "close": "89.19",
      "volume": "117885"
    },
    {
      "date": "2022-05-26",
      "open": "89.93",
      "high": "91.96",
      "low": "88.97",
      "close": "91.37",
      "volume": "153643"
    },
    {
      "date": "2022-05-27",
      "open": "91.25",
      "high": "92.79",
      "low": "91.25",
      "close": "92.41",
      "volume": "434402"
    },
    {
      "date": "2022-05-31",
      "open": "91.50",
      "high": "92.97",
      "low": "90.73",
      "close": "92.35",
      "volume": "687701"
    },
    {
      "date": "2022-06-01",
      "open": "92.44",
      "high": "92.44",
      "low": "90.05",
      "close": "91.46",
      "volume": "117676"
    },
    {
      "date": "2022-06-02",
      "open": "91.21",
      "high": "93.28",
      "low": "89.625",
      "close": "93.28",
      "volume": "127960"
    },
    {
      "date": "2022-06-03",
      "open": "92.53",
      "high": "92.875",
      "low": "91.66",
      "close": "92.21",
      "volume": "137389"
    },
    {
      "date": "2022-06-06",
      "open": "92.79",
      "high": "93.495",
      "low": "91.60",
      "close": "92.10",
      "volume": "162515"
    },
    {
      "date": "2022-06-07",
      "open": "91.34",
      "high": "92.72",
      "low": "91.01",
      "close": "92.63",
      "volume": "163245"
    },
    {
      "date": "2022-06-08",
      "open": "92.25",
      "high": "92.25",
      "low": "90.47",
      "close": "91.40",
      "volume": "329445"
    },
    {
      "date": "2022-06-09",
      "open": "90.85",
      "high": "91.57",
      "low": "88.29",
      "close": "88.39",
      "volume": "384048"
    },
    {
      "date": "2022-06-10",
      "open": "86.61",
      "high": "87.49",
      "low": "84.33",
      "close": "84.96",
      "volume": "215706"
    },
    {
      "date": "2022-06-13",
      "open": "82.89",
      "high": "85.69",
      "low": "82.25",
      "close": "84.23",
      "volume": "307045"
    },
    {
      "date": "2022-06-14",
      "open": "84.69",
      "high": "85.22",
      "low": "83.24",
      "close": "84.45",
      "volume": "238537"
    },
    {
      "date": "2022-06-15",
      "open": "85.55",
      "high": "86.32",
      "low": "84.31",
      "close": "85.19",
      "volume": "245059"
    },
    {
      "date": "2022-06-16",
      "open": "83.79",
      "high": "83.79",
      "low": "81.57",
      "close": "82.10",
      "volume": "242310"
    },
    {
      "date": "2022-06-17",
      "open": "82.92",
      "high": "84.96",
      "low": "82.24",
      "close": "84.83",
      "volume": "778344"
    },
    {
      "date": "2022-06-21",
      "open": "86.46",
      "high": "86.90",
      "low": "84.54",
      "close": "85.53",
      "volume": "261884"
    },
    {
      "date": "2022-06-22",
      "open": "84.72",
      "high": "86.21",
      "low": "84.72",
      "close": "85.99",
      "volume": "189522"
    },
    {
      "date": "2022-06-23",
      "open": "85.71",
      "high": "85.95",
      "low": "84.30",
      "close": "85.30",
      "volume": "148905"
    },
    {
      "date": "2022-06-24",
      "open": "86.14",
      "high": "88.34",
      "low": "85.49",
      "close": "88.03",
      "volume": "364139"
    },
    {
      "date": "2022-06-27",
      "open": "88.62",
      "high": "88.90",
      "low": "86.045",
      "close": "88.00",
      "volume": "177688"
    },
    {
      "date": "2022-06-28",
      "open": "88.68",
      "high": "89.47",
      "low": "87.36",
      "close": "87.49",
      "volume": "130889"
    },
    {
      "date": "2022-06-29",
      "open": "88.12",
      "high": "88.12",
      "low": "86.04",
      "close": "86.56",
      "volume": "100245"
    },
    {
      "date": "2022-06-30",
      "open": "85.10",
      "high": "86.64",
      "low": "84.52",
      "close": "86.10",
      "volume": "145665"
    },
    {
      "date": "2022-07-01",
      "open": "85.75",
      "high": "87.31",
      "low": "84.96",
      "close": "87.13",
      "volume": "164784"
    },
    {
      "date": "2022-07-05",
      "open": "85.74",
      "high": "87.85",
      "low": "82.68",
      "close": "87.82",
      "volume": "147220"
    },
    {
      "date": "2022-07-06",
      "open": "87.41",
      "high": "88.38",
      "low": "85.835",
      "close": "88.17",
      "volume": "191496"
    },
    {
      "date": "2022-07-07",
      "open": "88.56",
      "high": "89.35",
      "low": "86.11",
      "close": "89.05",
      "volume": "204855"
    },
    {
      "date": "2022-07-08",
      "open": "89.30",
      "high": "89.83",
      "low": "88.74",
      "close": "88.99",
      "volume": "144420"
    },
    {
      "date": "2022-07-11",
      "open": "88.17",
      "high": "88.76",
      "low": "87.50",
      "close": "88.21",
      "volume": "97820"
    },
    {
      "date": "2022-07-12",
      "open": "87.50",
      "high": "88.91",
      "low": "87.14",
      "close": "87.49",
      "volume": "167484"
    },
    {
      "date": "2022-07-13",
      "open": "87.10",
      "high": "87.375",
      "low": "85.52",
      "close": "85.96",
      "volume": "137180"
    },
    {
      "date": "2022-07-14",
      "open": "84.66",
      "high": "84.78",
      "low": "83.07",
      "close": "84.68",
      "volume": "141322"
    },
    {
      "date": "2022-07-15",
      "open": "86.27",
      "high": "87.50",
      "low": "85.47",
      "close": "86.84",
      "volume": "204352"
    },
    {
      "date": "2022-07-18",
      "open": "87.21",
      "high": "88.35",
      "low": "86.06",
      "close": "86.16",
      "volume": "215788"
    },
    {
      "date": "2022-07-19",
      "open": "87.28",
      "high": "89.01",
      "low": "87.28",
      "close": "88.66",
      "volume": "155050"
    },
    {
      "date": "2022-07-20",
      "open": "88.14",
      "high": "89.63",
      "low": "87.91",
      "close": "89.48",
      "volume": "167212"
    },
    {
      "date": "2022-07-21",
      "open": "89.56",
      "high": "90.15",
      "low": "88.63",
      "close": "90.13",
      "volume": "139060"
    },
    {
      "date": "2022-07-22",
      "open": "90.41",
      "high": "90.68",
      "low": "89.09",
      "close": "89.75",
      "volume": "94690"
    },
    {
      "date": "2022-07-25",
      "open": "90.45",
      "high": "91.93",
      "low": "90.13",
      "close": "91.76",
      "volume": "440846"
    },
    {
      "date": "2022-07-26",
      "open": "91.36",
      "high": "92.43",
      "low": "91.17",
      "close": "92.11",
      "volume": "276327"
    },
    {
      "date": "2022-07-27",
      "open": "92.50",
      "high": "94.22",
      "low": "90.60",
      "close": "91.42",
      "volume": "350445"
    },
    {
      "date": "2022-07-28",
      "open": "91.81",
      "high": "92.2528",
      "low": "89.77",
      "close": "89.83",
      "volume": "254048"
    },
    {
      "date": "2022-07-29",
      "open": "90.34",
      "high": "90.86",
      "low": "89.79",
      "close": "90.50",
      "volume": "507260"
    },
    {
      "date": "2022-08-01",
      "open": "89.46",
      "high": "90.97",
      "low": "89.02",
      "close": "90.77",
      "volume": "263474"
    },
    {
      "date": "2022-08-02",
      "open": "90.68",
      "high": "91.64",
      "low": "89.90",
      "close": "90.86",
      "volume": "155306"
    },
    {
      "date": "2022-08-03",
      "open": "91.78",
      "high": "91.93",
      "low": "89.89",
      "close": "91.47",
      "volume": "162265"
    },
    {
      "date": "2022-08-04",
      "open": "91.71",
      "high": "92.785",
      "low": "90.87",
      "close": "92.62",
      "volume": "182700"
    },
    {
      "date": "2022-08-05",
      "open": "92.38",
      "high": "93.50",
      "low": "92.32",
      "close": "93.19",
      "volume": "170694"
    },
    {
      "date": "2022-08-08",
      "open": "93.33",
      "high": "94.14",
      "low": "92.34",
      "close": "92.81",
      "volume": "136737"
    },
    {
      "date": "2022-08-09",
      "open": "92.86",
      "high": "93.44",
      "low": "92.37",
      "close": "93.34",
      "volume": "190498"
    },
    {
      "date": "2022-08-10",
      "open": "94.36",
      "high": "95.16",
      "low": "93.56",
      "close": "94.73",
      "volume": "139499"
    },
    {
      "date": "2022-08-11",
      "open": "95.68",
      "high": "95.82",
      "low": "94.74",
      "close": "95.63",
      "volume": "86756"
    },
    {
      "date": "2022-08-12",
      "open": "96.13",
      "high": "97.71",
      "low": "95.56",
      "close": "97.47",
      "volume": "109702"
    },
    {
      "date": "2022-08-15",
      "open": "96.58",
      "high": "98.72",
      "low": "96.58",
      "close": "98.48",
      "volume": "102656"
    },
    {
      "date": "2022-08-16",
      "open": "98.65",
      "high": "99.19",
      "low": "98.06",
      "close": "98.80",
      "volume": "134480"
    },
    {
      "date": "2022-08-17",
      "open": "97.98",
      "high": "99.08",
      "low": "97.65",
      "close": "98.70",
      "volume": "137396"
    },
    {
      "date": "2022-08-18",
      "open": "98.82",
      "high": "99.14",
      "low": "97.70",
      "close": "98.81",
      "volume": "197424"
    },
    {
      "date": "2022-08-19",
      "open": "98.41",
      "high": "98.52",
      "low": "96.30",
      "close": "96.54",
      "volume": "179168"
    },
    {
      "date": "2022-08-22",
      "open": "95.41",
      "high": "95.74",
      "low": "94.36",
      "close": "94.81",
      "volume": "159348"
    },
    {
      "date": "2022-08-23",
      "open": "94.68",
      "high": "96.09",
      "low": "92.62",
      "close": "92.65",
      "volume": "158590"
    },
    {
      "date": "2022-08-24",
      "open": "92.58",
      "high": "92.725",
      "low": "91.64",
      "close": "91.78",
      "volume": "116923"
    },
    {
      "date": "2022-08-25",
      "open": "91.95",
      "high": "93.15",
      "low": "91.95",
      "close": "93.12",
      "volume": "137503"
    },
    {
      "date": "2022-08-26",
      "open": "93.48",
      "high": "93.48",
      "low": "91.12",
      "close": "91.21",
      "volume": "131290"
    },
    {
      "date": "2022-08-29",
      "open": "90.93",
      "high": "90.93",
      "low": "89.48",
      "close": "89.75",
      "volume": "99984"
    },
    {
      "date": "2022-08-30",
      "open": "90.19",
      "high": "91.08",
      "low": "89.81",
      "close": "90.95",
      "volume": "196871"
    },
    {
      "date": "2022-08-31",
      "open": "91.48",
      "high": "92.335",
      "low": "89.47",
      "close": "89.47",
      "volume": "183260"
    },
    {
      "date": "2022-09-01",
      "open": "89.41",
      "high": "89.89",
      "low": "88.57",
      "close": "89.82",
      "volume": "573455"
    },
    {
      "date": "2022-09-02",
      "open": "90.24",
      "high": "91.265",
      "low": "88.51",
      "close": "88.88",
      "volume": "141251"
    },
    {
      "date": "2022-09-06",
      "open": "89.44",
      "high": "89.81",
      "low": "87.11",
      "close": "87.93",
      "volume": "120391"
    },
    {
      "date": "2022-09-07",
      "open": "87.43",
      "high": "89.58",
      "low": "85.92",
      "close": "89.32",
      "volume": "135251"
    },
    {
      "date": "2022-09-08",
      "open": "88.51",
      "high": "89.99",
      "low": "88.38",
      "close": "89.93",
      "volume": "155868"
    },
    {
      "date": "2022-09-09",
      "open": "89.83",
      "high": "90.85",
      "low": "88.85",
      "close": "90.36",
      "volume": "129925"
    },
    {
      "date": "2022-09-12",
      "open": "90.36",
      "high": "91.42",
      "low": "90.01",
      "close": "91.13",
      "volume": "179644"
    },
    {
      "date": "2022-09-13",
      "open": "89.85",
      "high": "90.28",
      "low": "87.61",
      "close": "87.93",
      "volume": "153975"
    },
    {
      "date": "2022-09-14",
      "open": "88.10",
      "high": "89.16",
      "low": "87.56",
      "close": "89.08",
      "volume": "172042"
    },
    {
      "date": "2022-09-15",
      "open": "88.65",
      "high": "90.49",
      "low": "88.65",
      "close": "89.70",
      "volume": "128688"
    },
    {
      "date": "2022-09-16",
      "open": "89.40",
      "high": "90.135",
      "low": "87.91",
      "close": "89.53",
      "volume": "446204"
    },
    {
      "date": "2022-09-19",
      "open": "88.78",
      "high": "91.33",
      "low": "88.78",
      "close": "91.09",
      "volume": "91128"
    },
    {
      "date": "2022-09-20",
      "open": "90.47",
      "high": "91.27",
      "low": "90.08",
      "close": "91.02",
      "volume": "91859"
    },
    {
      "date": "2022-09-21",
      "open": "91.46",
      "high": "92.27",
      "low": "90.04",
      "close": "90.17",
      "volume": "122196"
    },
    {
      "date": "2022-09-22",
      "open": "90.17",
      "high": "90.17",
      "low": "88.285",
      "close": "88.88",
      "volume": "129658"
    },
    {
      "date": "2022-09-23",
      "open": "87.98",
      "high": "88.16",
      "low": "86.39",
      "close": "87.51",
      "volume": "100650"
    },
    {
      "date": "2022-09-26",
      "open": "86.88",
      "high": "88.07",
      "low": "86.87",
      "close": "87.30",
      "volume": "129727"
    },
    {
      "date": "2022-09-27",
      "open": "87.48",
      "high": "88.025",
      "low": "84.22",
      "close": "84.84",
      "volume": "191003"
    },
    {
      "date": "2022-09-28",
      "open": "85.22",
      "high": "86.57",
      "low": "84.46",
      "close": "85.86",
      "volume": "177955"
    },
    {
      "date": "2022-09-29",
      "open": "85.07",
      "high": "85.30",
      "low": "83.80",
      "close": "85.18",
      "volume": "166968"
    },
    {
      "date": "2022-09-30",
      "open": "85.05",
      "high": "86.57",
      "low": "84.02",
      "close": "84.29",
      "volume": "183573"
    },
    {
      "date": "2022-10-03",
      "open": "85.46",
      "high": "87.02",
      "low": "84.26",
      "close": "86.76",
      "volume": "133944"
    },
    {
      "date": "2022-10-04",
      "open": "87.36",
      "high": "90.58",
      "low": "87.36",
      "close": "90.58",
      "volume": "133589"
    },
    {
      "date": "2022-10-05",
      "open": "89.20",
      "high": "90.03",
      "low": "88.75",
      "close": "89.83",
      "volume": "118520"
    },
    {
      "date": "2022-10-06",
      "open": "89.13",
      "high": "89.80",
      "low": "88.58",
      "close": "89.52",
      "volume": "92813"
    },
    {
      "date": "2022-10-07",
      "open": "88.44",
      "high": "89.08",
      "low": "86.44",
      "close": "86.64",
      "volume": "142702"
    },
    {
      "date": "2022-10-10",
      "open": "87.32",
      "high": "88.10",
      "low": "86.61",
      "close": "87.13",
      "volume": "133542"
    },
    {
      "date": "2022-10-11",
      "open": "86.72",
      "high": "87.98",
      "low": "86.23",
      "close": "87.07",
      "volume": "210372"
    },
    {
      "date": "2022-10-12",
      "open": "87.03",
      "high": "88.09",
      "low": "86.12",
      "close": "86.61",
      "volume": "160601"
    },
    {
      "date": "2022-10-13",
      "open": "85.65",
      "high": "90.85",
      "low": "85.06",
      "close": "90.30",
      "volume": "150611"
    },
    {
      "date": "2022-10-14",
      "open": "90.88",
      "high": "91.49",
      "low": "88.11",
      "close": "88.41",
      "volume": "171418"
    },
    {
      "date": "2022-10-17",
      "open": "89.62",
      "high": "91.22",
      "low": "89.00",
      "close": "90.83",
      "volume": "236111"
    },
    {
      "date": "2022-10-18",
      "open": "92.26",
      "high": "92.70",
      "low": "90.30",
      "close": "91.26",
      "volume": "201234"
    },
    {
      "date": "2022-10-19",
      "open": "90.30",
      "high": "91.36",
      "low": "89.02",
      "close": "90.33",
      "volume": "189914"
    },
    {
      "date": "2022-10-20",
      "open": "90.64",
      "high": "90.64",
      "low": "86.41",
      "close": "86.78",
      "volume": "211637"
    },
    {
      "date": "2022-10-21",
      "open": "87.35",
      "high": "88.30",
      "low": "85.695",
      "close": "87.48",
      "volume": "224886"
    },
    {
      "date": "2022-10-24",
      "open": "88.25",
      "high": "89.31",
      "low": "87.89",
      "close": "88.68",
      "volume": "237640"
    },
    {
      "date": "2022-10-25",
      "open": "88.66",
      "high": "89.89",
      "low": "88.525",
      "close": "89.37",
      "volume": "255791"
    },
    {
      "date": "2022-10-26",
      "open": "84.25",
      "high": "86.795",
      "low": "78.065",
      "close": "80.16",
      "volume": "874162"
    },
    {
      "date": "2022-10-27",
      "open": "80.47",
      "high": "80.63",
      "low": "77.48",
      "close": "77.66",
      "volume": "330876"
    },
    {
      "date": "2022-10-28",
      "open": "78.14",
      "high": "80.71",
      "low": "77.81",
      "close": "80.49",
      "volume": "277204"
    },
    {
      "date": "2022-10-31",
      "open": "80.02",
      "high": "83.38",
      "low": "80.02",
      "close": "83.22",
      "volume": "499415"
    },
    {
      "date": "2022-11-01",
      "open": "83.57",
      "high": "84.12",
      "low": "82.115",
      "close": "82.74",
      "volume": "204019"
    },
    {
      "date": "2022-11-02",
      "open": "82.49",
      "high": "83.62",
      "low": "81.00",
      "close": "81.06",
      "volume": "235213"
    },
    {
      "date": "2022-11-03",
      "open": "80.60",
      "high": "82.14",
      "low": "79.56",
      "close": "81.07",
      "volume": "152184"
    },
    {
      "date": "2022-11-04",
      "open": "82.00",
      "high": "82.64",
      "low": "81.075",
      "close": "82.58",
      "volume": "120137"
    },
    {
      "date": "2022-11-07",
      "open": "82.59",
      "high": "83.70",
      "low": "82.02",
      "close": "83.03",
      "volume": "110549"
    },
    {
      "date": "2022-11-08",
      "open": "83.01",
      "high": "83.72",
      "low": "81.82",
      "close": "82.46",
      "volume": "148003"
    },
    {
      "date": "2022-11-09",
      "open": "81.99",
      "high": "82.675",
      "low": "81.58",
      "close": "82.15",
      "volume": "121808"
    },
    {
      "date": "2022-11-10",
      "open": "84.31",
      "high": "85.98",
      "low": "83.96",
      "close": "85.80",
      "volume": "168063"
    },
    {
      "date": "2022-11-11",
      "open": "85.59",
      "high": "86.84",
      "low": "85.00",
      "close": "85.26",
      "volume": "116025"
    },
    {
      "date": "2022-11-14",
      "open": "84.84",
      "high": "85.31",
      "low": "83.65",
      "close": "83.74",
      "volume": "187997"
    },
    {
      "date": "2022-11-15",
      "open": "84.89",
      "high": "85.76",
      "low": "83.28",
      "close": "84.19",
      "volume": "143767"
    },
    {
      "date": "2022-11-16",
      "open": "84.23",
      "high": "84.44",
      "low": "82.39",
      "close": "83.09",
      "volume": "135788"
    },
    {
      "date": "2022-11-17",
      "open": "82.64",
      "high": "82.96",
      "low": "81.35",
      "close": "82.74",
      "volume": "182583"
    },
    {
      "date": "2022-11-18",
      "open": "84.19",
      "high": "86.715",
      "low": "83.02",
      "close": "84.86",
      "volume": "170331"
    },
    {
      "date": "2022-11-21",
      "open": "85.02",
      "high": "85.125",
      "low": "82.99",
      "close": "83.61",
      "volume": "140939"
    },
    {
      "date": "2022-11-22",
      "open": "83.90",
      "high": "87.77",
      "low": "83.63",
      "close": "84.26",
      "volume": "109266"
    },
    {
      "date": "2022-11-23",
      "open": "84.12",
      "high": "84.50",
      "low": "83.46",
      "close": "83.88",
      "volume": "99890"
    },
    {
      "date": "2022-11-25",
      "open": "84.31",
      "high": "85.66",
      "low": "84.23",
      "close": "85.46",
      "volume": "68340"
    },
    {
      "date": "2022-11-28",
      "open": "84.74",
      "high": "84.89",
      "low": "83.06",
      "close": "83.46",
      "volume": "137789"
    },
    {
      "date": "2022-11-29",
      "open": "83.53",
      "high": "84.285",
      "low": "82.99",
      "close": "83.75",
      "volume": "122539"
    },
    {
      "date": "2022-11-30",
      "open": "83.51",
      "high": "85.61",
      "low": "81.76",
      "close": "85.52",
      "volume": "415085"
    },
    {
      "date": "2022-12-01",
      "open": "85.79",
      "high": "85.79",
      "low": "84.47",
      "close": "84.75",
      "volume": "144538"
    },
    {
      "date": "2022-12-02",
      "open": "84.05",
      "high": "85.21",
      "low": "82.23",
      "close": "85.19",
      "volume": "160025"
    },
    {
      "date": "2022-12-05",
      "open": "84.35",
      "high": "84.35",
      "low": "80.88",
      "close": "81.66",
      "volume": "181963"
    },
    {
      "date": "2022-12-06",
      "open": "81.38",
      "high": "82.33",
      "low": "80.15",
      "close": "80.66",
      "volume": "188830"
    },
    {
      "date": "2022-12-07",
      "open": "80.58",
      "high": "81.53",
      "low": "79.83",
      "close": "81.19",
      "volume": "169220"
    },
    {
      "date": "2022-12-08",
      "open": "81.64",
      "high": "82.555",
      "low": "80.45",
      "close": "81.53",
      "volume": "216169"
    },
    {
      "date": "2022-12-09",
      "open": "80.96",
      "high": "81.70",
      "low": "80.275",
      "close": "81.02",
      "volume": "164503"
    },
    {
      "date": "2022-12-12",
      "open": "80.94",
      "high": "82.105",
      "low": "79.78",
      "close": "81.63",
      "volume": "156867"
    },
    {
      "date": "2022-12-13",
      "open": "83.26",
      "high": "84.06",
      "low": "80.48",
      "close": "81.22",
      "volume": "191078"
    },
    {
      "date": "2022-12-14",
      "open": "80.85",
      "high": "81.75",
      "low": "79.49",
      "close": "79.66",
      "volume": "186692"
    },
    {
      "date": "2022-12-15",
      "open": "78.76",
      "high": "79.61",
      "low": "77.40",
      "close": "77.84",
      "volume": "175164"
    },
    {
      "date": "2022-12-16",
      "open": "77.79",
      "high": "78.598",
      "low": "76.97",
      "close": "77.72",
      "volume": "975210"
    },
    {
      "date": "2022-12-19",
      "open": "77.93",
      "high": "78.725",
      "low": "77.48",
      "close": "78.45",
      "volume": "182517"
    },
    {
      "date": "2022-12-20",
      "open": "78.39",
      "high": "80.30",
      "low": "78.21",
      "close": "79.76",
      "volume": "182959"
    },
    {
      "date": "2022-12-21",
      "open": "80.46",
      "high": "82.23",
      "low": "80.24",
      "close": "81.68",
      "volume": "161787"
    },
    {
      "date": "2022-12-22",
      "open": "81.19",
      "high": "81.39",
      "low": "79.71",
      "close": "81.30",
      "volume": "110161"
    },
    {
      "date": "2022-12-23",
      "open": "81.38",
      "high": "82.62",
      "low": "80.43",
      "close": "82.17",
      "volume": "161657"
    },
    {
      "date": "2022-12-27",
      "open": "82.47",
      "high": "82.82",
      "low": "81.27",
      "close": "82.33",
      "volume": "141192"
    },
    {
      "date": "2022-12-28",
      "open": "82.65",
      "high": "83.045",
      "low": "82.22",
      "close": "82.29",
      "volume": "128078"
    },
    {
      "date": "2022-12-29",
      "open": "82.93",
      "high": "84.48",
      "low": "82.60",
      "close": "84.08",
      "volume": "140519"
    },
    {
      "date": "2022-12-30",
      "open": "83.74",
      "high": "84.53",
      "low": "83.30",
      "close": "83.52",
      "volume": "115413"
    },
    {
      "date": "2023-01-03",
      "open": "83.84",
      "high": "84.41",
      "low": "81.79",
      "close": "82.56",
      "volume": "203657"
    },
    {
      "date": "2023-01-04",
      "open": "83.28",
      "high": "84.31",
      "low": "82.09",
      "close": "82.21",
      "volume": "170903"
    },
    {
      "date": "2023-01-05",
      "open": "81.59",
      "high": "82.04",
      "low": "80.57",
      "close": "81.92",
      "volume": "164645"
    },
    {
      "date": "2023-01-06",
      "open": "82.76",
      "high": "84.71",
      "low": "82.01",
      "close": "84.50",
      "volume": "164515"
    },
    {
      "date": "2023-01-09",
      "open": "84.55",
      "high": "85.48",
      "low": "83.835",
      "close": "84.25",
      "volume": "193199"
    },
    {
      "date": "2023-01-10",
      "open": "84.16",
      "high": "84.90",
      "low": "83.75",
      "close": "84.57",
      "volume": "151004"
    },
    {
      "date": "2023-01-11",
      "open": "84.55",
      "high": "85.49",
      "low": "84.42",
      "close": "85.10",
      "volume": "202276"
    },
    {
      "date": "2023-01-12",
      "open": "85.69",
      "high": "86.99",
      "low": "85.15",
      "close": "86.65",
      "volume": "164097"
    },
    {
      "date": "2023-01-13",
      "open": "85.85",
      "high": "87.75",
      "low": "85.16",
      "close": "86.91",
      "volume": "148907"
    },
    {
      "date": "2023-01-17",
      "open": "87.08",
      "high": "87.08",
      "low": "85.17",
      "close": "85.37",
      "volume": "169830"
    },
    {
      "date": "2023-01-18",
      "open": "85.37",
      "high": "85.37",
      "low": "82.33",
      "close": "82.66",
      "volume": "230423"
    },
    {
      "date": "2023-01-19",
      "open": "81.97",
      "high": "83.99",
      "low": "81.47",
      "close": "82.85",
      "volume": "140163"
    },
    {
      "date": "2023-01-20",
      "open": "83.73",
      "high": "85.2399",
      "low": "83.21",
      "close": "85.13",
      "volume": "215681"
    },
    {
      "date": "2023-01-23",
      "open": "85.54",
      "high": "86.75",
      "low": "84.50",
      "close": "86.57",
      "volume": "179400"
    },
    {
      "date": "2023-01-24",
      "open": "86.75",
      "high": "86.76",
      "low": "85.35",
      "close": "85.35",
      "volume": "165005"
    },
    {
      "date": "2023-01-25",
      "open": "85.61",
      "high": "89.985",
      "low": "85.40",
      "close": "87.99",
      "volume": "259791"
    },
    {
      "date": "2023-01-26",
      "open": "87.77",
      "high": "88.87",
      "low": "87.16",
      "close": "87.71",
      "volume": "223143"
    },
    {
      "date": "2023-01-27",
      "open": "87.93",
      "high": "88.21",
      "low": "86.98",
      "close": "87.84",
      "volume": "168237"
    },
    {
      "date": "2023-01-30",
      "open": "87.74",
      "high": "88.12",
      "low": "86.995",
      "close": "88.06",
      "volume": "242119"
    },
    {
      "date": "2023-01-31",
      "open": "88.06",
      "high": "90.61",
      "low": "87.20",
      "close": "90.19",
      "volume": "1060456"
    },
    {
      "date": "2023-02-01",
      "open": "89.69",
      "high": "91.61",
      "low": "89.01",
      "close": "90.20",
      "volume": "248203"
    },
    {
      "date": "2023-02-02",
      "open": "90.27",
      "high": "91.365",
      "low": "88.87",
      "close": "91.28",
      "volume": "383725"
    },
    {
      "date": "2023-02-03",
      "open": "90.81",
      "high": "92.49",
      "low": "90.00",
      "close": "91.16",
      "volume": "331456"
    },
    {
      "date": "2023-02-06",
      "open": "91.25",
      "high": "91.91",
      "low": "90.44",
      "close": "91.49",
      "volume": "198646"
    },
    {
      "date": "2023-02-07",
      "open": "90.83",
      "high": "92.68",
      "low": "90.60",
      "close": "91.96",
      "volume": "191846"
    },
    {
      "date": "2023-02-08",
      "open": "91.31",
      "high": "92.50",
      "low": "90.24",
      "close": "91.51",
      "volume": "122120"
    },
    {
      "date": "2023-02-09",
      "open": "91.95",
      "high": "92.48",
      "low": "90.36",
      "close": "90.94",
      "volume": "161008"
    },
    {
      "date": "2023-02-10",
      "open": "90.62",
      "high": "91.8175",
      "low": "90.43",
      "close": "90.83",
      "volume": "154819"
    },
    {
      "date": "2023-02-13",
      "open": "90.87",
      "high": "91.77",
      "low": "90.815",
      "close": "91.77",
      "volume": "110086"
    },
    {
      "date": "2023-02-14",
      "open": "91.34",
      "high": "91.825",
      "low": "89.98",
      "close": "91.19",
      "volume": "195399"
    },
    {
      "date": "2023-02-15",
      "open": "90.83",
      "high": "91.96",
      "low": "90.32",
      "close": "91.43",
      "volume": "139508"
    },
    {
      "date": "2023-02-16",
      "open": "90.66",
      "high": "91.25",
      "low": "89.82",
      "close": "90.76",
      "volume": "140834"
    },
    {
      "date": "2023-02-17",
      "open": "91.25",
      "high": "91.88",
      "low": "90.49",
      "close": "91.67",
      "volume": "354181"
    },
    {
      "date": "2023-02-21",
      "open": "91.30",
      "high": "91.30",
      "low": "90.00",
      "close": "90.99",
      "volume": "153594"
    },
    {
      "date": "2023-02-22",
      "open": "90.71",
      "high": "91.29",
      "low": "89.98",
      "close": "90.79",
      "volume": "187775"
    },
    {
      "date": "2023-02-23",
      "open": "90.88",
      "high": "91.58",
      "low": "90.28",
      "close": "91.26",
      "volume": "175705"
    },
    {
      "date": "2023-02-24",
      "open": "90.71",
      "high": "91.19",
      "low": "89.89",
      "close": "91.17",
      "volume": "159013"
    },
    {
      "date": "2023-02-27",
      "open": "91.34",
      "high": "92.07",
      "low": "90.775",
      "close": "91.06",
      "volume": "167304"
    },
    {
      "date": "2023-02-28",
      "open": "91.38",
      "high": "91.99",
      "low": "90.0275",
      "close": "90.66",
      "volume": "249300"
    },
    {
      "date": "2023-03-01",
      "open": "90.22",
      "high": "90.645",
      "low": "89.59",
      "close": "89.95",
      "volume": "168256"
    },
    {
      "date": "2023-03-02",
      "open": "89.23",
      "high": "89.23",
      "low": "87.02",
      "close": "88.03",
      "volume": "174627"
    },
    {
      "date": "2023-03-03",
      "open": "88.33",
      "high": "89.09",
      "low": "87.325",
      "close": "88.85",
      "volume": "121628"
    },
    {
      "date": "2023-03-06",
      "open": "88.82",
      "high": "89.21",
      "low": "87.89",
      "close": "88.32",
      "volume": "124306"
    },
    {
      "date": "2023-03-07",
      "open": "88.04",
      "high": "88.41",
      "low": "85.33",
      "close": "85.81",
      "volume": "115366"
    },
    {
      "date": "2023-03-08",
      "open": "86.00",
      "high": "86.50",
      "low": "85.39",
      "close": "86.17",
      "volume": "193248"
    },
    {
      "date": "2023-03-09",
      "open": "85.85",
      "high": "85.85",
      "low": "79.75",
      "close": "79.76",
      "volume": "253428"
    },
    {
      "date": "2023-03-10",
      "open": "77.75",
      "high": "79.84",
      "low": "75.555",
      "close": "77.09",
      "volume": "404317"
    },
    {
      "date": "2023-03-13",
      "open": "72.55",
      "high": "72.55",
      "low": "51.28",
      "close": "65.08",
      "volume": "2506934"
    },
    {
      "date": "2023-03-14",
      "open": "71.99",
      "high": "75.20",
      "low": "62.77",
      "close": "64.13",
      "volume": "1256303"
    },
    {
      "date": "2023-03-15",
      "open": "62.55",
      "high": "64.785",
      "low": "60.95",
      "close": "64.50",
      "volume": "1097189"
    },
    {
      "date": "2023-03-16",
      "open": "62.99",
      "high": "67.99",
      "low": "62.2701",
      "close": "65.28",
      "volume": "783729"
    },
    {
      "date": "2023-03-17",
      "open": "61.45",
      "high": "62.58",
      "low": "57.38",
      "close": "58.27",
      "volume": "1703045"
    },
    {
      "date": "2023-03-20",
      "open": "60.36",
      "high": "64.7599",
      "low": "60.2713",
      "close": "60.46",
      "volume": "730768"
    },
    {
      "date": "2023-03-21",
      "open": "64.43",
      "high": "66.47",
      "low": "62.375",
      "close": "64.19",
      "volume": "594821"
    },
    {
      "date": "2023-03-22",
      "open": "64.10",
      "high": "64.58",
      "low": "60.28",
      "close": "60.44",
      "volume": "405335"
    },
    {
      "date": "2023-03-23",
      "open": "61.08",
      "high": "61.42",
      "low": "58.46",
      "close": "58.68",
      "volume": "548386"
    },
    {
      "date": "2023-03-24",
      "open": "57.96",
      "high": "59.49",
      "low": "57.40",
      "close": "59.31",
      "volume": "997862"
    },
    {
      "date": "2023-03-27",
      "open": "62.03",
      "high": "63.01",
      "low": "59.11",
      "close": "59.25",
      "volume": "644512"
    },
    {
      "date": "2023-03-28",
      "open": "59.01",
      "high": "61.245",
      "low": "58.32",
      "close": "58.88",
      "volume": "574503"
    },
    {
      "date": "2023-03-29",
      "open": "60.27",
      "high": "60.27",
      "low": "58.33",
      "close": "59.67",
      "volume": "562556"
    },
    {
      "date": "2023-03-30",
      "open": "60.45",
      "high": "60.66",
      "low": "58.56",
      "close": "58.64",
      "volume": "357440"
    },
    {
      "date": "2023-03-31",
      "open": "59.29",
      "high": "59.59",
      "low": "56.85",
      "close": "57.72",
      "volume": "774496"
    },
    {
      "date": "2023-04-03",
      "open": "58.18",
      "high": "58.86",
      "low": "57.00",
      "close": "57.28",
      "volume": "430037"
    },
    {
      "date": "2023-04-04",
      "open": "57.77",
      "high": "59.00",
      "low": "56.00",
      "close": "57.54",
      "volume": "580420"
    },
    {
      "date": "2023-04-05",
      "open": "56.51",
      "high": "58.46",
      "low": "56.25",
      "close": "58.19",
      "volume": "648585"
    },
    {
      "date": "2023-04-06",
      "open": "57.71",
      "high": "58.72",
      "low": "57.71",
      "close": "58.25",
      "volume": "412592"
    },
    {
      "date": "2023-04-10",
      "open": "57.74",
      "high": "59.29",
      "low": "57.48",
      "close": "58.15",
      "volume": "517021"
    },
    {
      "date": "2023-04-11",
      "open": "59.26",
      "high": "59.99",
      "low": "57.65",
      "close": "57.71",
      "volume": "279360"
    },
    {
      "date": "2023-04-12",
      "open": "57.95",
      "high": "58.27",
      "low": "57.16",
      "close": "57.48",
      "volume": "389881"
    },
    {
      "date": "2023-04-13",
      "open": "57.74",
      "high": "59.78",
      "low": "57.14",
      "close": "59.36",
      "volume": "409253"
    },
    {
      "date": "2023-04-14",
      "open": "59.90",
      "high": "60.13",
      "low": "57.67",
      "close": "58.19",
      "volume": "286826"
    },
    {
      "date": "2023-04-17",
      "open": "57.72",
      "high": "60.08",
      "low": "57.17",
      "close": "60.03",
      "volume": "324979"
    },
    {
      "date": "2023-04-18",
      "open": "60.19",
      "high": "60.19",
      "low": "57.98",
      "close": "58.11",
      "volume": "213999"
    },
    {
      "date": "2023-04-19",
      "open": "58.48",
      "high": "60.35",
      "low": "57.70",
      "close": "59.78",
      "volume": "368908"
    },
    {
      "date": "2023-04-20",
      "open": "59.05",
      "high": "59.408",
      "low": "57.86",
      "close": "58.33",
      "volume": "307316"
    },
    {
      "date": "2023-04-21",
      "open": "58.22",
      "high": "58.305",
      "low": "57.38",
      "close": "58.27",
      "volume": "282321"
    },
    {
      "date": "2023-04-24",
      "open": "58.33",
      "high": "59.11",
      "low": "57.51",
      "close": "57.93",
      "volume": "417732"
    },
    {
      "date": "2023-04-25",
      "open": "56.93",
      "high": "57.26",
      "low": "55.695",
      "close": "55.80",
      "volume": "557129"
    },
    {
      "date": "2023-04-26",
      "open": "60.91",
      "high": "63.00",
      "low": "60.00",
      "close": "61.55",
      "volume": "729271"
    },
    {
      "date": "2023-04-27",
      "open": "61.78",
      "high": "63.80",
      "low": "61.78",
      "close": "63.18",
      "volume": "749637"
    },
    {
      "date": "2023-04-28",
      "open": "62.47",
      "high": "64.58",
      "low": "62.19",
      "close": "63.61",
      "volume": "3946505"
    },
    {
      "date": "2023-05-01",
      "open": "62.99",
      "high": "63.70",
      "low": "60.16",
      "close": "60.27",
      "volume": "515517"
    },
    {
      "date": "2023-05-02",
      "open": "59.74",
      "high": "60.005",
      "low": "55.04",
      "close": "56.09",
      "volume": "636646"
    },
    {
      "date": "2023-05-03",
      "open": "56.81",
      "high": "58.47",
      "low": "55.24",
      "close": "55.72",
      "volume": "485190"
    },
    {
      "date": "2023-05-04",
      "open": "53.89",
      "high": "54.965",
      "low": "50.68",
      "close": "54.27",
      "volume": "671057"
    },
    {
      "date": "2023-05-05",
      "open": "57.92",
      "high": "58.20",
      "low": "55.885",
      "close": "57.88",
      "volume": "567369"
    },
    {
      "date": "2023-05-08",
      "open": "58.24",
      "high": "59.2605",
      "low": "55.46",
      "close": "55.79",
      "volume": "295702"
    },
    {
      "date": "2023-05-09",
      "open": "56.08",
      "high": "57.22",
      "low": "55.17",
      "close": "56.76",
      "volume": "441502"
    },
    {
      "date": "2023-05-10",
      "open": "57.88",
      "high": "58.09",
      "low": "55.96",
      "close": "56.33",
      "volume": "316790"
    },
    {
      "date": "2023-05-11",
      "open": "55.30",
      "high": "56.03",
      "low": "54.46",
      "close": "54.54",
      "volume": "411101"
    },
    {
      "date": "2023-05-12",
      "open": "54.84",
      "high": "55.645",
      "low": "53.69",
      "close": "54.73",
      "volume": "248882"
    },
    {
      "date": "2023-05-15",
      "open": "54.95",
      "high": "57.47",
      "low": "54.47",
      "close": "57.18",
      "volume": "332355"
    },
    {
      "date": "2023-05-16",
      "open": "57.50",
      "high": "58.65",
      "low": "55.64",
      "close": "55.66",
      "volume": "283826"
    },
    {
      "date": "2023-05-17",
      "open": "56.68",
      "high": "59.81",
      "low": "56.37",
      "close": "59.36",
      "volume": "402232"
    },
    {
      "date": "2023-05-18",
      "open": "59.23",
      "high": "60.27",
      "low": "58.431",
      "close": "59.92",
      "volume": "332496"
    },
    {
      "date": "2023-05-19",
      "open": "60.49",
      "high": "60.51",
      "low": "57.31",
      "close": "58.17",
      "volume": "397161"
    },
    {
      "date": "2023-05-22",
      "open": "58.87",
      "high": "60.09",
      "low": "57.74",
      "close": "59.72",
      "volume": "288190"
    },
    {
      "date": "2023-05-23",
      "open": "59.72",
      "high": "63.05",
      "low": "59.40",
      "close": "61.33",
      "volume": "351940"
    },
    {
      "date": "2023-05-24",
      "open": "60.66",
      "high": "60.85",
      "low": "59.6349",
      "close": "60.29",
      "volume": "215291"
    },
    {
      "date": "2023-05-25",
      "open": "59.53",
      "high": "60.75",
      "low": "58.56",
      "close": "59.33",
      "volume": "258274"
    },
    {
      "date": "2023-05-26",
      "open": "59.09",
      "high": "59.71",
      "low": "58.22",
      "close": "59.62",
      "volume": "163350"
    },
    {
      "date": "2023-05-30",
      "open": "59.83",
      "high": "59.89",
      "low": "58.225",
      "close": "59.58",
      "volume": "235543"
    },
    {
      "date": "2023-05-31",
      "open": "59.04",
      "high": "59.55",
      "low": "56.38",
      "close": "56.64",
      "volume": "403506"
    },
    {
      "date": "2023-06-01",
      "open": "57.04",
      "high": "59.00",
      "low": "56.00",
      "close": "58.76",
      "volume": "315314"
    },
    {
      "date": "2023-06-02",
      "open": "59.85",
      "high": "63.695",
      "low": "59.51",
      "close": "63.60",
      "volume": "449520"
    },
    {
      "date": "2023-06-05",
      "open": "63.16",
      "high": "63.68",
      "low": "61.43",
      "close": "62.09",
      "volume": "414273"
    },
    {
      "date": "2023-06-06",
      "open": "61.92",
      "high": "67.025",
      "low": "59.65",
      "close": "65.47",
      "volume": "366168"
    },
    {
      "date": "2023-06-07",
      "open": "66.34",
      "high": "68.14",
      "low": "65.50",
      "close": "67.24",
      "volume": "594943"
    },
    {
      "date": "2023-06-08",
      "open": "66.82",
      "high": "66.97",
      "low": "64.93",
      "close": "66.60",
      "volume": "232834"
    },
    {
      "date": "2023-06-09",
      "open": "66.22",
      "high": "66.78",
      "low": "64.97",
      "close": "65.75",
      "volume": "208804"
    },
    {
      "date": "2023-06-12",
      "open": "65.75",
      "high": "67.35",
      "low": "62.77",
      "close": "63.85",
      "volume": "559175"
    },
    {
      "date": "2023-06-13",
      "open": "63.98",
      "high": "66.76",
      "low": "63.535",
      "close": "66.42",
      "volume": "321696"
    },
    {
      "date": "2023-06-14",
      "open": "66.58",
      "high": "67.10",
      "low": "63.98",
      "close": "64.29",
      "volume": "296225"
    },
    {
      "date": "2023-06-15",
      "open": "63.53",
      "high": "64.96",
      "low": "63.53",
      "close": "64.24",
      "volume": "335709"
    },
    {
      "date": "2023-06-16",
      "open": "64.67",
      "high": "64.67",
      "low": "62.49",
      "close": "63.16",
      "volume": "967724"
    },
    {
      "date": "2023-06-20",
      "open": "62.80",
      "high": "63.33",
      "low": "60.93",
      "close": "61.28",
      "volume": "536790"
    },
    {
      "date": "2023-06-21",
      "open": "60.92",
      "high": "60.92",
      "low": "59.34",
      "close": "59.43",
      "volume": "461593"
    },
    {
      "date": "2023-06-22",
      "open": "59.28",
      "high": "59.28",
      "low": "57.19",
      "close": "57.48",
      "volume": "446391"
    },
    {
      "date": "2023-06-23",
      "open": "56.66",
      "high": "57.82",
      "low": "56.31",
      "close": "57.40",
      "volume": "647760"
    },
    {
      "date": "2023-06-26",
      "open": "57.79",
      "high": "59.62",
      "low": "57.75",
      "close": "58.98",
      "volume": "471728"
    },
    {
      "date": "2023-06-27",
      "open": "59.28",
      "high": "61.65",
      "low": "58.11",
      "close": "61.32",
      "volume": "387296"
    },
    {
      "date": "2023-06-28",
      "open": "60.99",
      "high": "61.73",
      "low": "59.95",
      "close": "61.31",
      "volume": "328296"
    },
    {
      "date": "2023-06-29",
      "open": "62.11",
      "high": "63.27",
      "low": "61.80",
      "close": "61.99",
      "volume": "251073"
    },
    {
      "date": "2023-06-30",
      "open": "62.72",
      "high": "62.755",
      "low": "60.66",
      "close": "60.90",
      "volume": "286665"
    },
    {
      "date": "2023-07-03",
      "open": "61.01",
      "high": "62.635",
      "low": "61.01",
      "close": "61.93",
      "volume": "151763"
    },
    {
      "date": "2023-07-05",
      "open": "61.08",
      "high": "61.57",
      "low": "59.99",
      "close": "60.43",
      "volume": "249564"
    },
    {
      "date": "2023-07-06",
      "open": "59.58",
      "high": "59.58",
      "low": "58.17",
      "close": "59.19",
      "volume": "311057"
    },
    {
      "date": "2023-07-07",
      "open": "58.69",
      "high": "60.92",
      "low": "57.84",
      "close": "60.14",
      "volume": "854433"
    },
    {
      "date": "2023-07-10",
      "open": "60.04",
      "high": "61.36",
      "low": "59.27",
      "close": "60.00",
      "volume": "354580"
    },
    {
      "date": "2023-07-11",
      "open": "60.41",
      "high": "61.24",
      "low": "59.72",
      "close": "61.11",
      "volume": "350455"
    },
    {
      "date": "2023-07-12",
      "open": "62.61",
      "high": "63.58",
      "low": "61.93",
      "close": "62.80",
      "volume": "339874"
    },
    {
      "date": "2023-07-13",
      "open": "63.20",
      "high": "64.49",
      "low": "62.68",
      "close": "63.82",
      "volume": "350385"
    },
    {
      "date": "2023-07-14",
      "open": "64.39",
      "high": "64.52",
      "low": "61.73",
      "close": "62.51",
      "volume": "595275"
    },
    {
      "date": "2023-07-17",
      "open": "62.60",
      "high": "64.84",
      "low": "62.325",
      "close": "63.94",
      "volume": "492322"
    },
    {
      "date": "2023-07-18",
      "open": "64.31",
      "high": "67.465",
      "low": "64.07",
      "close": "67.22",
      "volume": "467268"
    },
    {
      "date": "2023-07-19",
      "open": "67.82",
      "high": "70.239",
      "low": "67.10",
      "close": "70.17",
      "volume": "697155"
    },
    {
      "date": "2023-07-20",
      "open": "70.18",
      "high": "70.18",
      "low": "67.50",
      "close": "68.73",
      "volume": "411556"
    },
    {
      "date": "2023-07-21",
      "open": "69.35",
      "high": "69.41",
      "low": "66.79",
      "close": "67.05",
      "volume": "578664"
    },
    {
      "date": "2023-07-24",
      "open": "67.04",
      "high": "69.60",
      "low": "66.965",
      "close": "69.36",
      "volume": "507421"
    },
    {
      "date": "2023-07-25",
      "open": "68.89",
      "high": "70.255",
      "low": "68.05",
      "close": "68.86",
      "volume": "484621"
    },
    {
      "date": "2023-07-26",
      "open": "71.32",
      "high": "72.91",
      "low": "70.35",
      "close": "72.52",
      "volume": "601969"
    },
    {
      "date": "2023-07-27",
      "open": "72.71",
      "high": "72.80",
      "low": "69.45",
      "close": "70.16",
      "volume": "581722"
    },
    {
      "date": "2023-07-28",
      "open": "71.14",
      "high": "71.74",
      "low": "70.07",
      "close": "70.66",
      "volume": "451470"
    },
    {
      "date": "2023-07-31",
      "open": "70.56",
      "high": "71.70",
      "low": "70.37",
      "close": "71.00",
      "volume": "4825589"
    },
    {
      "date": "2023-08-01",
      "open": "71.00",
      "high": "71.00",
      "low": "68.48",
      "close": "69.48",
      "volume": "539021"
    },
    {
      "date": "2023-08-02",
      "open": "68.00",
      "high": "69.47",
      "low": "67.29",
      "close": "69.34",
      "volume": "516982"
    },
    {
      "date": "2023-08-03",
      "open": "69.08",
      "high": "70.92",
      "low": "68.56",
      "close": "70.69",
      "volume": "332858"
    },
    {
      "date": "2023-08-04",
      "open": "70.49",
      "high": "72.225",
      "low": "70.49",
      "close": "71.72",
      "volume": "279685"
    },
    {
      "date": "2023-08-07",
      "open": "72.35",
      "high": "72.72",
      "low": "71.60",
      "close": "72.49",
      "volume": "309825"
    },
    {
      "date": "2023-08-08",
      "open": "70.27",
      "high": "70.72",
      "low": "68.51",
      "close": "70.65",
      "volume": "297207"
    },
    {
      "date": "2023-08-09",
      "open": "70.37",
      "high": "70.61",
      "low": "69.24",
      "close": "70.01",
      "volume": "177304"
    },
    {
      "date": "2023-08-10",
      "open": "70.32",
      "high": "71.06",
      "low": "69.23",
      "close": "69.58",
      "volume": "170423"
    },
    {
      "date": "2023-08-11",
      "open": "69.02",
      "high": "69.68",
      "low": "69.02",
      "close": "69.27",
      "volume": "338245"
    },
    {
      "date": "2023-08-14",
      "open": "68.47",
      "high": "68.49",
      "low": "67.42",
      "close": "67.78",
      "volume": "229935"
    },
    {
      "date": "2023-08-15",
      "open": "66.68",
      "high": "66.81",
      "low": "65.37",
      "close": "65.83",
      "volume": "190837"
    },
    {
      "date": "2023-08-16",
      "open": "65.70",
      "high": "66.44",
      "low": "64.81",
      "close": "64.95",
      "volume": "165592"
    },
    {
      "date": "2023-08-17",
      "open": "65.45",
      "high": "65.8075",
      "low": "64.81",
      "close": "65.54",
      "volume": "238517"
    },
    {
      "date": "2023-08-18",
      "open": "64.70",
      "high": "66.11",
      "low": "64.70",
      "close": "65.45",
      "volume": "181784"
    },
    {
      "date": "2023-08-21",
      "open": "65.40",
      "high": "65.61",
      "low": "64.36",
      "close": "65.29",
      "volume": "173249"
    },
    {
      "date": "2023-08-22",
      "open": "64.93",
      "high": "65.16",
      "low": "63.21",
      "close": "63.24",
      "volume": "241127"
    },
    {
      "date": "2023-08-23",
      "open": "63.10",
      "high": "64.27",
      "low": "62.785",
      "close": "63.74",
      "volume": "142099"
    },
    {
      "date": "2023-08-24",
      "open": "63.40",
      "high": "64.89",
      "low": "63.40",
      "close": "64.40",
      "volume": "175884"
    },
    {
      "date": "2023-08-25",
      "open": "64.66",
      "high": "65.28",
      "low": "62.95",
      "close": "63.13",
      "volume": "251045"
    },
    {
      "date": "2023-08-28",
      "open": "63.50",
      "high": "64.655",
      "low": "63.29",
      "close": "63.61",
      "volume": "191368"
    },
    {
      "date": "2023-08-29",
      "open": "63.55",
      "high": "64.33",
      "low": "62.92",
      "close": "63.96",
      "volume": "211223"
    },
    {
      "date": "2023-08-30",
      "open": "63.69",
      "high": "63.89",
      "low": "62.77",
      "close": "63.47",
      "volume": "173763"
    },
    {
      "date": "2023-08-31",
      "open": "63.44",
      "high": "64.01",
      "low": "62.905",
      "close": "63.21",
      "volume": "408606"
    },
    {
      "date": "2023-09-01",
      "open": "63.81",
      "high": "65.35",
      "low": "63.65",
      "close": "64.60",
      "volume": "371386"
    },
    {
      "date": "2023-09-05",
      "open": "64.09",
      "high": "64.30",
      "low": "63.18",
      "close": "63.29",
      "volume": "276878"
    },
    {
      "date": "2023-09-06",
      "open": "62.94",
      "high": "63.38",
      "low": "61.48",
      "close": "61.77",
      "volume": "176547"
    },
    {
      "date": "2023-09-07",
      "open": "61.15",
      "high": "61.82",
      "low": "60.18",
      "close": "61.13",
      "volume": "270509"
    },
    {
      "date": "2023-09-08",
      "open": "61.18",
      "high": "62.225",
      "low": "59.92",
      "close": "61.76",
      "volume": "331217"
    },
    {
      "date": "2023-09-11",
      "open": "62.05",
      "high": "62.925",
      "low": "61.12",
      "close": "61.28",
      "volume": "210597"
    },
    {
      "date": "2023-09-12",
      "open": "61.49",
      "high": "62.25",
      "low": "60.44",
      "close": "61.87",
      "volume": "363194"
    },
    {
      "date": "2023-09-13",
      "open": "63.67",
      "high": "65.03",
      "low": "62.80",
      "close": "63.85",
      "volume": "395898"
    },
    {
      "date": "2023-09-14",
      "open": "64.10",
      "high": "64.72",
      "low": "63.54",
      "close": "64.43",
      "volume": "288162"
    },
    {
      "date": "2023-09-15",
      "open": "64.27",
      "high": "65.10",
      "low": "63.10",
      "close": "63.27",
      "volume": "610624"
    },
    {
      "date": "2023-09-18",
      "open": "63.23",
      "high": "63.53",
      "low": "61.94",
      "close": "62.12",
      "volume": "170109"
    },
    {
      "date": "2023-09-19",
      "open": "62.25",
      "high": "63.42",
      "low": "61.33",
      "close": "61.58",
      "volume": "210129"
    },
    {
      "date": "2023-09-20",
      "open": "62.06",
      "high": "62.82",
      "low": "61.15",
      "close": "61.32",
      "volume": "209368"
    },
    {
      "date": "2023-09-21",
      "open": "60.76",
      "high": "61.50",
      "low": "60.195",
      "close": "61.03",
      "volume": "243930"
    },
    {
      "date": "2023-09-22",
      "open": "61.17",
      "high": "61.32",
      "low": "60.34",
      "close": "61.04",
      "volume": "224583"
    },
    {
      "date": "2023-09-25",
      "open": "60.85",
      "high": "62.89",
      "low": "60.38",
      "close": "62.84",
      "volume": "276860"
    },
    {
      "date": "2023-09-26",
      "open": "62.05",
      "high": "63.26",
      "low": "61.73",
      "close": "61.97",
      "volume": "262529"
    },
    {
      "date": "2023-09-27",
      "open": "62.41",
      "high": "62.42",
      "low": "60.32",
      "close": "61.00",
      "volume": "200516"
    },
    {
      "date": "2023-09-28",
      "open": "61.15",
      "high": "62.14",
      "low": "60.785",
      "close": "61.53",
      "volume": "298182"
    },
    {
      "date": "2023-09-29",
      "open": "62.10",
      "high": "63.14",
      "low": "61.895",
      "close": "62.05",
      "volume": "319340"
    },
    {
      "date": "2023-10-02",
      "open": "62.07",
      "high": "62.07",
      "low": "60.11",
      "close": "60.30",
      "volume": "202409"
    },
    {
      "date": "2023-10-03",
      "open": "59.74",
      "high": "59.75",
      "low": "58.07",
      "close": "58.65",
      "volume": "241332"
    },
    {
      "date": "2023-10-04",
      "open": "58.73",
      "high": "59.46",
      "low": "57.91",
      "close": "59.19",
      "volume": "201581"
    },
    {
      "date": "2023-10-05",
      "open": "58.88",
      "high": "61.32",
      "low": "58.81",
      "close": "61.12",
      "volume": "202359"
    },
    {
      "date": "2023-10-06",
      "open": "60.27",
      "high": "62.23",
      "low": "59.79",
      "close": "61.73",
      "volume": "335387"
    },
    {
      "date": "2023-10-09",
      "open": "60.92",
      "high": "61.96",
      "low": "60.315",
      "close": "61.63",
      "volume": "148258"
    },
    {
      "date": "2023-10-10",
      "open": "61.98",
      "high": "63.31",
      "low": "61.845",
      "close": "63.08",
      "volume": "248767"
    },
    {
      "date": "2023-10-11",
      "open": "63.08",
      "high": "64.03",
      "low": "62.54",
      "close": "62.98",
      "volume": "188761"
    },
    {
      "date": "2023-10-12",
      "open": "63.00",
      "high": "63.00",
      "low": "61.54",
      "close": "62.21",
      "volume": "174345"
    },
    {
      "date": "2023-10-13",
      "open": "62.75",
      "high": "63.21",
      "low": "61.38",
      "close": "61.79",
      "volume": "276904"
    },
    {
      "date": "2023-10-16",
      "open": "62.49",
      "high": "63.62",
      "low": "62.24",
      "close": "63.48",
      "volume": "281904"
    },
    {
      "date": "2023-10-17",
      "open": "63.08",
      "high": "66.16",
      "low": "63.08",
      "close": "65.19",
      "volume": "274378"
    },
    {
      "date": "2023-10-18",
      "open": "64.32",
      "high": "65.145",
      "low": "63.1601",
      "close": "63.34",
      "volume": "244216"
    },
    {
      "date": "2023-10-19",
      "open": "63.51",
      "high": "64.48",
      "low": "62.32",
      "close": "62.44",
      "volume": "276754"
    },
    {
      "date": "2023-10-20",
      "open": "62.54",
      "high": "62.54",
      "low": "60.58",
      "close": "60.91",
      "volume": "294881"
    },
    {
      "date": "2023-10-23",
      "open": "60.72",
      "high": "62.36",
      "low": "60.64",
      "close": "61.04",
      "volume": "302304"
    },
    {
      "date": "2023-10-24",
      "open": "61.81",
      "high": "62.50",
      "low": "60.32",
      "close": "61.33",
      "volume": "316678"
    },
    {
      "date": "2023-10-25",
      "open": "58.92",
      "high": "62.77",
      "low": "58.92",
      "close": "62.28",
      "volume": "387165"
    },
    {
      "date": "2023-10-26",
      "open": "64.17",
      "high": "65.91",
      "low": "63.13",
      "close": "63.75",
      "volume": "378380"
    },
    {
      "date": "2023-10-27",
      "open": "63.59",
      "high": "63.59",
      "low": "61.18",
      "close": "62.09",
      "volume": "225724"
    },
    {
      "date": "2023-10-30",
      "open": "62.92",
      "high": "63.23",
      "low": "61.72",
      "close": "62.82",
      "volume": "209422"
    },
    {
      "date": "2023-10-31",
      "open": "62.65",
      "high": "63.44",
      "low": "62.38",
      "close": "62.72",
      "volume": "185581"
    },
    {
      "date": "2023-11-01",
      "open": "62.42",
      "high": "63.57",
      "low": "61.995",
      "close": "63.49",
      "volume": "259743"
    },
    {
      "date": "2023-11-02",
      "open": "64.50",
      "high": "66.96",
      "low": "64.48",
      "close": "66.93",
      "volume": "452655"
    },
    {
      "date": "2023-11-03",
      "open": "68.95",
      "high": "71.16",
      "low": "68.945",
      "close": "69.32",
      "volume": "445297"
    },
    {
      "date": "2023-11-06",
      "open": "69.38",
      "high": "69.47",
      "low": "67.7475",
      "close": "68.35",
      "volume": "412610"
    },
    {
      "date": "2023-11-07",
      "open": "68.13",
      "high": "68.34",
      "low": "67.1762",
      "close": "67.48",
      "volume": "113608"
    },
    {
      "date": "2023-11-08",
      "open": "67.52",
      "high": "67.61",
      "low": "66.61",
      "close": "67.43",
      "volume": "182532"
    },
    {
      "date": "2023-11-09",
      "open": "67.39",
      "high": "69.17",
      "low": "65.48",
      "close": "65.92",
      "volume": "202464"
    },
    {
      "date": "2023-11-10",
      "open": "66.33",
      "high": "66.78",
      "low": "65.63",
      "close": "66.53",
      "volume": "142924"
    },
    {
      "date": "2023-11-13",
      "open": "66.15",
      "high": "66.93",
      "low": "65.63",
      "close": "66.79",
      "volume": "175251"
    },
    {
      "date": "2023-11-14",
      "open": "69.65",
      "high": "72.67",
      "low": "69.65",
      "close": "72.19",
      "volume": "324640"
    },
    {
      "date": "2023-11-15",
      "open": "71.97",
      "high": "74.13",
      "low": "71.97",
      "close": "73.96",
      "volume": "455949"
    },
    {
      "date": "2023-11-16",
      "open": "73.71",
      "high": "73.71",
      "low": "71.68",
      "close": "71.78",
      "volume": "408336"
    },
    {
      "date": "2023-11-17",
      "open": "72.63",
      "high": "73.48",
      "low": "71.69",
      "close": "73.00",
      "volume": "373736"
    },
    {
      "date": "2023-11-20",
      "open": "72.70",
      "high": "73.31",
      "low": "72.19",
      "close": "72.35",
      "volume": "420229"
    },
    {
      "date": "2023-11-21",
      "open": "71.83",
      "high": "72.09",
      "low": "70.70",
      "close": "70.97",
      "volume": "230521"
    },
    {
      "date": "2023-11-22",
      "open": "71.88",
      "high": "71.88",
      "low": "70.96",
      "close": "71.53",
      "volume": "162992"
    },
    {
      "date": "2023-11-24",
      "open": "71.56",
      "high": "72.08",
      "low": "71.025",
      "close": "71.30",
      "volume": "73473"
    },
    {
      "date": "2023-11-27",
      "open": "70.90",
      "high": "71.315",
      "low": "70.3392",
      "close": "70.96",
      "volume": "303510"
    },
    {
      "date": "2023-11-28",
      "open": "70.77",
      "high": "70.915",
      "low": "69.96",
      "close": "70.73",
      "volume": "259178"
    },
    {
      "date": "2023-11-29",
      "open": "71.51",
      "high": "73.25",
      "low": "71.11",
      "close": "71.99",
      "volume": "322921"
    },
    {
      "date": "2023-11-30",
      "open": "72.14",
      "high": "72.63",
      "low": "71.28",
      "close": "71.66",
      "volume": "1003431"
    },
    {
      "date": "2023-12-01",
      "open": "71.04",
      "high": "75.53",
      "low": "71.04",
      "close": "74.65",
      "volume": "1571041"
    },
    {
      "date": "2023-12-04",
      "open": "73.56",
      "high": "76.10",
      "low": "73.54",
      "close": "76.00",
      "volume": "248205"
    },
    {
      "date": "2023-12-05",
      "open": "75.71",
      "high": "76.00",
      "low": "75.05",
      "close": "75.82",
      "volume": "260021"
    },
    {
      "date": "2023-12-06",
      "open": "76.39",
      "high": "77.91",
      "low": "75.37",
      "close": "75.49",
      "volume": "179091"
    },
    {
      "date": "2023-12-07",
      "open": "75.67",
      "high": "76.43",
      "low": "75.445",
      "close": "76.26",
      "volume": "221850"
    },
    {
      "date": "2023-12-08",
      "open": "76.32",
      "high": "76.95",
      "low": "75.985",
      "close": "76.27",
      "volume": "208294"
    },
    {
      "date": "2023-12-11",
      "open": "75.97",
      "high": "76.66",
      "low": "75.68",
      "close": "76.19",
      "volume": "243999"
    },
    {
      "date": "2023-12-12",
      "open": "76.20",
      "high": "76.20",
      "low": "75.175",
      "close": "75.30",
      "volume": "209908"
    },
    {
      "date": "2023-12-13",
      "open": "75.22",
      "high": "80.74",
      "low": "75.03",
      "close": "80.54",
      "volume": "493820"
    },
    {
      "date": "2023-12-14",
      "open": "83.33",
      "high": "85.36",
      "low": "82.325",
      "close": "84.28",
      "volume": "556711"
    },
    {
      "date": "2023-12-15",
      "open": "84.28",
      "high": "85.00",
      "low": "82.155",
      "close": "82.98",
      "volume": "1215918"
    },
    {
      "date": "2023-12-18",
      "open": "83.64",
      "high": "83.70",
      "low": "82.055",
      "close": "82.86",
      "volume": "327571"
    },
    {
      "date": "2023-12-19",
      "open": "82.98",
      "high": "84.49",
      "low": "82.66",
      "close": "83.61",
      "volume": "261374"
    },
    {
      "date": "2023-12-20",
      "open": "83.31",
      "high": "84.75",
      "low": "81.54",
      "close": "81.57",
      "volume": "316846"
    },
    {
      "date": "2023-12-21",
      "open": "82.74",
      "high": "82.74",
      "low": "81.1897",
      "close": "82.43",
      "volume": "271053"
    },
    {
      "date": "2023-12-22",
      "open": "83.10",
      "high": "84.13",
      "low": "82.69",
      "close": "82.77",
      "volume": "292602"
    },
    {
      "date": "2023-12-26",
      "open": "83.20",
      "high": "84.285",
      "low": "83.14",
      "close": "83.72",
      "volume": "221980"
    },
    {
      "date": "2023-12-27",
      "open": "84.06",
      "high": "84.29",
      "low": "83.10",
      "close": "83.86",
      "volume": "131760"
    },
    {
      "date": "2023-12-28",
      "open": "83.54",
      "high": "84.67",
      "low": "83.50",
      "close": "84.59",
      "volume": "214015"
    },
    {
      "date": "2023-12-29",
      "open": "84.13",
      "high": "84.97",
      "low": "83.34",
      "close": "83.55",
      "volume": "243135"
    },
    {
      "date": "2024-01-02",
      "open": "82.75",
      "high": "84.86",
      "low": "82.75",
      "close": "83.89",
      "volume": "195378"
    },
    {
      "date": "2024-01-03",
      "open": "83.52",
      "high": "83.52",
      "low": "81.24",
      "close": "81.59",
      "volume": "196377"
    },
    {
      "date": "2024-01-04",
      "open": "81.80",
      "high": "82.50",
      "low": "80.98",
      "close": "81.08",
      "volume": "220203"
    },
    {
      "date": "2024-01-05",
      "open": "80.40",
      "high": "82.32",
      "low": "78.74",
      "close": "81.30",
      "volume": "191885"
    },
    {
      "date": "2024-01-08",
      "open": "81.24",
      "high": "82.29",
      "low": "80.69",
      "close": "82.29",
      "volume": "109111"
    },
    {
      "date": "2024-01-09",
      "open": "80.93",
      "high": "81.50",
      "low": "80.61",
      "close": "81.12",
      "volume": "177346"
    },
    {
      "date": "2024-01-10",
      "open": "81.12",
      "high": "81.64",
      "low": "80.46",
      "close": "81.59",
      "volume": "177390"
    },
    {
      "date": "2024-01-11",
      "open": "81.08",
      "high": "81.70",
      "low": "79.02",
      "close": "80.39",
      "volume": "211441"
    },
    {
      "date": "2024-01-12",
      "open": "81.26",
      "high": "81.42",
      "low": "78.92",
      "close": "79.54",
      "volume": "137533"
    },
    {
      "date": "2024-01-16",
      "open": "78.60",
      "high": "79.285",
      "low": "77.94",
      "close": "78.20",
      "volume": "215153"
    },
    {
      "date": "2024-01-17",
      "open": "76.73",
      "high": "78.65",
      "low": "76.73",
      "close": "78.48",
      "volume": "174668"
    },
    {
      "date": "2024-01-18",
      "open": "78.95",
      "high": "79.34",
      "low": "78.19",
      "close": "79.02",
      "volume": "106689"
    },
    {
      "date": "2024-01-19",
      "open": "79.48",
      "high": "80.81",
      "low": "78.51",
      "close": "80.69",
      "volume": "170905"
    },
    {
      "date": "2024-01-22",
      "open": "81.51",
      "high": "82.41",
      "low": "78.525",
      "close": "82.40",
      "volume": "163158"
    },
    {
      "date": "2024-01-23",
      "open": "83.16",
      "high": "83.27",
      "low": "80.65",
      "close": "80.66",
      "volume": "159408"
    },
    {
      "date": "2024-01-24",
      "open": "81.06",
      "high": "82.41",
      "low": "81.06",
      "close": "81.80",
      "volume": "308479"
    },
    {
      "date": "2024-01-25",
      "open": "82.76",
      "high": "83.00",
      "low": "80.30",
      "close": "81.47",
      "volume": "189215"
    },
    {
      "date": "2024-01-26",
      "open": "82.12",
      "high": "82.60",
      "low": "81.305",
      "close": "82.29",
      "volume": "140336"
    },
    {
      "date": "2024-01-29",
      "open": "82.29",
      "high": "83.48",
      "low": "81.83",
      "close": "83.47",
      "volume": "164238"
    },
    {
      "date": "2024-01-30",
      "open": "83.10",
      "high": "83.95",
      "low": "82.95",
      "close": "83.53",
      "volume": "219790"
    },
    {
      "date": "2024-01-31",
      "open": "82.79",
      "high": "86.24",
      "low": "81.61",
      "close": "82.50",
      "volume": "788201"
    },
    {
      "date": "2024-02-01",
      "open": "83.25",
      "high": "84.41",
      "low": "79.04",
      "close": "83.44",
      "volume": "473210"
    },
    {
      "date": "2024-02-02",
      "open": "81.65",
      "high": "83.636",
      "low": "81.44",
      "close": "82.22",
      "volume": "371426"
    },
    {
      "date": "2024-02-05",
      "open": "81.39",
      "high": "82.03",
      "low": "78.64",
      "close": "80.35",
      "volume": "259984"
    },
    {
      "date": "2024-02-06",
      "open": "80.40",
      "high": "80.91",
      "low": "78.90",
      "close": "79.54",
      "volume": "198700"
    },
    {
      "date": "2024-02-07",
      "open": "79.54",
      "high": "80.00",
      "low": "77.82",
      "close": "79.15",
      "volume": "224199"
    },
    {
      "date": "2024-02-08",
      "open": "79.00",
      "high": "80.30",
      "low": "78.51",
      "close": "80.29",
      "volume": "232356"
    },
    {
      "date": "2024-02-09",
      "open": "80.44",
      "high": "81.76",
      "low": "79.71",
      "close": "81.67",
      "volume": "191965"
    },
    {
      "date": "2024-02-12",
      "open": "81.49",
      "high": "83.755",
      "low": "81.49",
      "close": "82.94",
      "volume": "193085"
    },
    {
      "date": "2024-02-13",
      "open": "80.13",
      "high": "80.92",
      "low": "77.59",
      "close": "78.87",
      "volume": "355216"
    },
    {
      "date": "2024-02-14",
      "open": "79.90",
      "high": "80.29",
      "low": "78.79",
      "close": "79.98",
      "volume": "208343"
    },
    {
      "date": "2024-02-15",
      "open": "80.17",
      "high": "82.725",
      "low": "80.17",
      "close": "82.69",
      "volume": "300387"
    },
    {
      "date": "2024-02-16",
      "open": "82.00",
      "high": "82.785",
      "low": "81.07",
      "close": "81.10",
      "volume": "160557"
    },
    {
      "date": "2024-02-20",
      "open": "79.91",
      "high": "81.76",
      "low": "79.70",
      "close": "81.31",
      "volume": "137442"
    },
    {
      "date": "2024-02-21",
      "open": "80.90",
      "high": "80.94",
      "low": "80.015",
      "close": "80.68",
      "volume": "134689"
    },
    {
      "date": "2024-02-22",
      "open": "80.54",
      "high": "81.285",
      "low": "79.955",
      "close": "80.39",
      "volume": "169972"
    },
    {
      "date": "2024-02-23",
      "open": "80.31",
      "high": "81.59",
      "low": "79.75",
      "close": "80.75",
      "volume": "151741"
    },
    {
      "date": "2024-02-26",
      "open": "80.30",
      "high": "81.305",
      "low": "79.39",
      "close": "80.03",
      "volume": "135334"
    },
    {
      "date": "2024-02-27",
      "open": "80.37",
      "high": "81.01",
      "low": "80.0504",
      "close": "80.68",
      "volume": "144361"
    },
    {
      "date": "2024-02-28",
      "open": "79.82",
      "high": "80.66",
      "low": "79.51",
      "close": "79.66",
      "volume": "208547"
    },
    {
      "date": "2024-02-29",
      "open": "81.18",
      "high": "82.21",
      "low": "80.66",
      "close": "81.61",
      "volume": "437542"
    },
    {
      "date": "2024-03-01",
      "open": "81.00",
      "high": "81.315",
      "low": "79.31",
      "close": "80.60",
      "volume": "265930"
    },
    {
      "date": "2024-03-04",
      "open": "80.79",
      "high": "82.22",
      "low": "80.29",
      "close": "80.47",
      "volume": "149516"
    },
    {
      "date": "2024-03-05",
      "open": "80.15",
      "high": "83.97",
      "low": "79.72",
      "close": "83.88",
      "volume": "208097"
    },
    {
      "date": "2024-03-06",
      "open": "83.98",
      "high": "85.51",
      "low": "81.76",
      "close": "83.76",
      "volume": "208328"
    },
    {
      "date": "2024-03-07",
      "open": "84.60",
      "high": "85.19",
      "low": "83.43",
      "close": "83.72",
      "volume": "125972"
    },
    {
      "date": "2024-03-08",
      "open": "84.32",
      "high": "84.66",
      "low": "82.85",
      "close": "82.87",
      "volume": "140854"
    },
    {
      "date": "2024-03-11",
      "open": "82.38",
      "high": "82.775",
      "low": "81.56",
      "close": "81.91",
      "volume": "173366"
    },
    {
      "date": "2024-03-12",
      "open": "81.59",
      "high": "82.13",
      "low": "79.73",
      "close": "79.85",
      "volume": "361124"
    },
    {
      "date": "2024-03-13",
      "open": "79.53",
      "high": "81.17",
      "low": "79.53",
      "close": "80.50",
      "volume": "200028"
    },
    {
      "date": "2024-03-14",
      "open": "80.00",
      "high": "80.06",
      "low": "78.67",
      "close": "79.27",
      "volume": "289283"
    },
    {
      "date": "2024-03-15",
      "open": "78.83",
      "high": "80.60",
      "low": "78.83",
      "close": "79.42",
      "volume": "683711"
    },
    {
      "date": "2024-03-18",
      "open": "79.13",
      "high": "79.48",
      "low": "78.41",
      "close": "78.53",
      "volume": "195857"
    },
    {
      "date": "2024-03-19",
      "open": "78.50",
      "high": "79.83",
      "low": "78.50",
      "close": "79.48",
      "volume": "151237"
    },
    {
      "date": "2024-03-20",
      "open": "79.20",
      "high": "81.915",
      "low": "78.42",
      "close": "81.12",
      "volume": "253358"
    },
    {
      "date": "2024-03-21",
      "open": "81.60",
      "high": "83.02",
      "low": "81.42",
      "close": "82.93",
      "volume": "242458"
    },
    {
      "date": "2024-03-22",
      "open": "83.15",
      "high": "83.15",
      "low": "81.03",
      "close": "81.18",
      "volume": "182675"
    },
    {
      "date": "2024-03-25",
      "open": "81.25",
      "high": "82.15",
      "low": "81.25",
      "close": "81.55",
      "volume": "59726"
    },
    {
      "date": "2024-03-26",
      "open": "82.25",
      "high": "82.61",
      "low": "81.75",
      "close": "82.41",
      "volume": "203414"
    },
    {
      "date": "2024-03-27",
      "open": "82.82",
      "high": "85.61",
      "low": "82.72",
      "close": "85.61",
      "volume": "184531"
    },
    {
      "date": "2024-03-28",
      "open": "85.50",
      "high": "87.36",
      "low": "83.60",
      "close": "86.99",
      "volume": "318710"
    },
    {
      "date": "2024-04-01",
      "open": "87.00",
      "high": "87.00",
      "low": "84.52",
      "close": "84.56",
      "volume": "339591"
    },
    {
      "date": "2024-04-02",
      "open": "83.20",
      "high": "84.36",
      "low": "82.43",
      "close": "83.25",
      "volume": "197612"
    },
    {
      "date": "2024-04-03",
      "open": "82.39",
      "high": "83.915",
      "low": "82.39",
      "close": "83.21",
      "volume": "191167"
    },
    {
      "date": "2024-04-04",
      "open": "83.96",
      "high": "85.115",
      "low": "82.62",
      "close": "82.89",
      "volume": "181849"
    },
    {
      "date": "2024-04-05",
      "open": "82.74",
      "high": "83.83",
      "low": "82.56",
      "close": "83.27",
      "volume": "178473"
    },
    {
      "date": "2024-04-08",
      "open": "83.58",
      "high": "84.71",
      "low": "83.58",
      "close": "84.24",
      "volume": "86614"
    },
    {
      "date": "2024-04-09",
      "open": "84.66",
      "high": "84.92",
      "low": "84.11",
      "close": "84.42",
      "volume": "94383"
    },
    {
      "date": "2024-04-10",
      "open": "82.17",
      "high": "82.17",
      "low": "79.99",
      "close": "80.71",
      "volume": "217295"
    },
    {
      "date": "2024-04-11",
      "open": "80.90",
      "high": "81.54",
      "low": "79.50",
      "close": "80.78",
      "volume": "123213"
    },
    {
      "date": "2024-04-12",
      "open": "79.91",
      "high": "81.555",
      "low": "79.40",
      "close": "80.07",
      "volume": "142293"
    },
    {
      "date": "2024-04-15",
      "open": "80.57",
      "high": "81.275",
      "low": "78.9388",
      "close": "79.75",
      "volume": "140180"
    },
    {
      "date": "2024-04-16",
      "open": "79.06",
      "high": "80.01",
      "low": "78.46",
      "close": "79.44",
      "volume": "194988"
    },
    {
      "date": "2024-04-17",
      "open": "80.35",
      "high": "80.665",
      "low": "79.66",
      "close": "79.67",
      "volume": "193296"
    },
    {
      "date": "2024-04-18",
      "open": "79.72",
      "high": "80.865",
      "low": "79.52",
      "close": "80.20",
      "volume": "188967"
    },
    {
      "date": "2024-04-19",
      "open": "79.70",
      "high": "81.835",
      "low": "79.29",
      "close": "81.44",
      "volume": "317618"
    },
    {
      "date": "2024-04-22",
      "open": "81.72",
      "high": "83.765",
      "low": "81.35",
      "close": "83.56",
      "volume": "162490"
    },
    {
      "date": "2024-04-23",
      "open": "83.58",
      "high": "84.96",
      "low": "82.54",
      "close": "83.74",
      "volume": "129287"
    },
    {
      "date": "2024-04-24",
      "open": "82.91",
      "high": "84.89",
      "low": "82.78",
      "close": "84.78",
      "volume": "163120"
    },
    {
      "date": "2024-04-25",
      "open": "83.84",
      "high": "83.975",
      "low": "82.58",
      "close": "83.66",
      "volume": "137249"
    },
    {
      "date": "2024-04-26",
      "open": "83.54",
      "high": "84.57",
      "low": "83.10",
      "close": "83.17",
      "volume": "132250"
    },
    {
      "date": "2024-04-29",
      "open": "76.28",
      "high": "80.53",
      "low": "76.00",
      "close": "77.75",
      "volume": "2647796"
    },
    {
      "date": "2024-04-30",
      "open": "80.00",
      "high": "81.44",
      "low": "77.80",
      "close": "79.66",
      "volume": "1519267"
    },
    {
      "date": "2024-05-01",
      "open": "80.60",
      "high": "81.00",
      "low": "79.12",
      "close": "79.81",
      "volume": "1224017"
    },
    {
      "date": "2024-05-02",
      "open": "80.94",
      "high": "82.42",
      "low": "80.15",
      "close": "81.87",
      "volume": "807564"
    },
    {
      "date": "2024-05-03",
      "open": "82.88",
      "high": "83.57",
      "low": "81.63",
      "close": "82.56",
      "volume": "561263"
    },
    {
      "date": "2024-05-06",
      "open": "83.40",
      "high": "83.63",
      "low": "82.04",
      "close": "82.11",
      "volume": "377147"
    },
    {
      "date": "2024-05-07",
      "open": "82.63",
      "high": "83.30",
      "low": "81.94",
      "close": "82.21",
      "volume": "597356"
    },
    {
      "date": "2024-05-08",
      "open": "81.75",
      "high": "83.50",
      "low": "81.70",
      "close": "83.13",
      "volume": "428621"
    },
    {
      "date": "2024-05-09",
      "open": "83.10",
      "high": "83.16",
      "low": "81.50",
      "close": "81.60",
      "volume": "633843"
    },
    {
      "date": "2024-05-10",
      "open": "81.92",
      "high": "82.72",
      "low": "80.50",
      "close": "82.48",
      "volume": "836271"
    },
    {
      "date": "2024-05-13",
      "open": "83.15",
      "high": "83.80",
      "low": "82.46",
      "close": "83.77",
      "volume": "714385"
    },
    {
      "date": "2024-05-14",
      "open": "84.46",
      "high": "85.10",
      "low": "83.03",
      "close": "83.93",
      "volume": "587353"
    },
    {
      "date": "2024-05-15",
      "open": "85.00",
      "high": "86.13",
      "low": "84.42",
      "close": "86.00",
      "volume": "538442"
    },
    {
      "date": "2024-05-16",
      "open": "85.60",
      "high": "85.76",
      "low": "84.37",
      "close": "84.43",
      "volume": "330247"
    },
    {
      "date": "2024-05-17",
      "open": "84.84",
      "high": "86.72",
      "low": "84.40",
      "close": "86.14",
      "volume": "576301"
    },
    {
      "date": "2024-05-20",
      "open": "86.04",
      "high": "87.2096",
      "low": "85.72",
      "close": "85.85",
      "volume": "641531"
    },
    {
      "date": "2024-05-21",
      "open": "85.73",
      "high": "86.995",
      "low": "85.39",
      "close": "85.60",
      "volume": "473900"
    },
    {
      "date": "2024-05-22",
      "open": "85.29",
      "high": "85.595",
      "low": "83.92",
      "close": "84.38",
      "volume": "319662"
    },
    {
      "date": "2024-05-23",
      "open": "84.63",
      "high": "84.895",
      "low": "81.935",
      "close": "82.16",
      "volume": "410856"
    },
    {
      "date": "2024-05-24",
      "open": "82.88",
      "high": "83.16",
      "low": "81.81",
      "close": "82.80",
      "volume": "205105"
    },
    {
      "date": "2024-05-28",
      "open": "83.15",
      "high": "83.38",
      "low": "80.24",
      "close": "80.58",
      "volume": "316593"
    },
    {
      "date": "2024-05-29",
      "open": "79.30",
      "high": "80.00",
      "low": "78.5575",
      "close": "78.93",
      "volume": "480626"
    },
    {
      "date": "2024-05-30",
      "open": "80.16",
      "high": "81.31",
      "low": "79.13",
      "close": "80.79",
      "volume": "246563"
    },
    {
      "date": "2024-05-31",
      "open": "82.39",
      "high": "82.88",
      "low": "81.665",
      "close": "82.44",
      "volume": "352094"
    },
    {
      "date": "2024-06-03",
      "open": "83.26",
      "high": "83.42",
      "low": "80.675",
      "close": "81.37",
      "volume": "340441"
    },
    {
      "date": "2024-06-04",
      "open": "80.42",
      "high": "81.42",
      "low": "80.03",
      "close": "80.19",
      "volume": "419875"
    },
    {
      "date": "2024-06-05",
      "open": "80.79",
      "high": "81.11",
      "low": "79.98",
      "close": "80.78",
      "volume": "299215"
    },
    {
      "date": "2024-06-06",
      "open": "80.56",
      "high": "81.03",
      "low": "79.45",
      "close": "81.01",
      "volume": "306182"
    },
    {
      "date": "2024-06-07",
      "open": "80.79",
      "high": "81.29",
      "low": "80.01",
      "close": "80.88",
      "volume": "300668"
    },
    {
      "date": "2024-06-10",
      "open": "79.69",
      "high": "81.00",
      "low": "78.91",
      "close": "80.31",
      "volume": "450346"
    },
    {
      "date": "2024-06-11",
      "open": "79.64",
      "high": "80.43",
      "low": "79.16",
      "close": "79.85",
      "volume": "419023"
    },
    {
      "date": "2024-06-12",
      "open": "82.28",
      "high": "83.00",
      "low": "80.76",
      "close": "81.54",
      "volume": "315515"
    },
    {
      "date": "2024-06-13",
      "open": "81.10",
      "high": "82.28",
      "low": "80.315",
      "close": "80.77",
      "volume": "365881"
    },
    {
      "date": "2024-06-14",
      "open": "79.83",
      "high": "80.81",
      "low": "79.505",
      "close": "79.97",
      "volume": "274490"
    },
    {
      "date": "2024-06-17",
      "open": "79.92",
      "high": "80.68",
      "low": "79.25",
      "close": "80.66",
      "volume": "201994"
    },
    {
      "date": "2024-06-18",
      "open": "80.40",
      "high": "81.24",
      "low": "80.225",
      "close": "80.96",
      "volume": "604721"
    },
    {
      "date": "2024-06-20",
      "open": "80.73",
      "high": "81.22",
      "low": "80.33",
      "close": "80.54",
      "volume": "288714"
    },
    {
      "date": "2024-06-21",
      "open": "80.45",
      "high": "81.755",
      "low": "79.50",
      "close": "79.60",
      "volume": "718305"
    },
    {
      "date": "2024-06-24",
      "open": "80.35",
      "high": "83.12",
      "low": "79.875",
      "close": "82.51",
      "volume": "567455"
    },
    {
      "date": "2024-06-25",
      "open": "82.04",
      "high": "82.89",
      "low": "80.78",
      "close": "80.90",
      "volume": "317355"
    },
    {
      "date": "2024-06-26",
      "open": "80.56",
      "high": "81.28",
      "low": "80.295",
      "close": "81.27",
      "volume": "325629"
    },
    {
      "date": "2024-06-27",
      "open": "81.57",
      "high": "82.12",
      "low": "79.935",
      "close": "82.07",
      "volume": "223073"
    },
    {
      "date": "2024-06-28",
      "open": "82.84",
      "high": "83.635",
      "low": "82.16",
      "close": "83.42",
      "volume": "706417"
    },
    {
      "date": "2024-07-01",
      "open": "83.15",
      "high": "84.45",
      "low": "82.36",
      "close": "82.40",
      "volume": "624286"
    },
    {
      "date": "2024-07-02",
      "open": "82.21",
      "high": "83.77",
      "low": "81.64",
      "close": "83.71",
      "volume": "326740"
    },
    {
      "date": "2024-07-03",
      "open": "83.98",
      "high": "84.00",
      "low": "82.45",
      "close": "82.46",
      "volume": "194845"
    },
    {
      "date": "2024-07-05",
      "open": "82.29",
      "high": "82.61",
      "low": "81.16",
      "close": "81.58",
      "volume": "294368"
    },
    {
      "date": "2024-07-08",
      "open": "82.20",
      "high": "82.945",
      "low": "81.34",
      "close": "81.41",
      "volume": "269583"
    },
    {
      "date": "2024-07-09",
      "open": "81.01",
      "high": "83.7225",
      "low": "81.01",
      "close": "83.67",
      "volume": "499217"
    },
    {
      "date": "2024-07-10",
      "open": "83.86",
      "high": "86.36",
      "low": "83.80",
      "close": "86.27",
      "volume": "437136"
    },
    {
      "date": "2024-07-11",
      "open": "87.60",
      "high": "89.22",
      "low": "86.61",
      "close": "89.08",
      "volume": "638516"
    },
    {
      "date": "2024-07-12",
      "open": "89.85",
      "high": "90.65",
      "low": "88.95",
      "close": "89.85",
      "volume": "442981"
    },
    {
      "date": "2024-07-15",
      "open": "91.06",
      "high": "94.00",
      "low": "91.06",
      "close": "92.38",
      "volume": "603563"
    },
    {
      "date": "2024-07-16",
      "open": "94.00",
      "high": "97.135",
      "low": "92.805",
      "close": "97.08",
      "volume": "766088"
    },
    {
      "date": "2024-07-17",
      "open": "95.67",
      "high": "98.00",
      "low": "92.77",
      "close": "96.84",
      "volume": "513635"
    },
    {
      "date": "2024-07-18",
      "open": "95.91",
      "high": "97.345",
      "low": "93.99",
      "close": "94.59",
      "volume": "639380"
    },
    {
      "date": "2024-07-19",
      "open": "94.46",
      "high": "96.24",
      "low": "94.11",
      "close": "94.71",
      "volume": "319696"
    },
    {
      "date": "2024-07-22",
      "open": "94.23",
      "high": "96.00",
      "low": "93.225",
      "close": "95.66",
      "volume": "390062"
    },
    {
      "date": "2024-07-23",
      "open": "94.72",
      "high": "98.87",
      "low": "94.70",
      "close": "97.22",
      "volume": "435834"
    },
    {
      "date": "2024-07-24",
      "open": "96.55",
      "high": "97.86",
      "low": "95.56",
      "close": "95.80",
      "volume": "388101"
    },
    {
      "date": "2024-07-25",
      "open": "96.00",
      "high": "99.42",
      "low": "95.80",
      "close": "97.72",
      "volume": "429744"
    },
    {
      "date": "2024-07-26",
      "open": "98.31",
      "high": "99.75",
      "low": "98.04",
      "close": "99.38",
      "volume": "294828"
    },
    {
      "date": "2024-07-29",
      "open": "99.40",
      "high": "99.61",
      "low": "97.56",
      "close": "98.03",
      "volume": "485726"
    },
    {
      "date": "2024-07-30",
      "open": "98.83",
      "high": "99.78",
      "low": "97.66",
      "close": "99.05",
      "volume": "825084"
    },
    {
      "date": "2024-07-31",
      "open": "103.00",
      "high": "105.21",
      "low": "100.75",
      "close": "102.02",
      "volume": "1410153"
    },
    {
      "date": "2024-08-01",
      "open": "102.76",
      "high": "103.015",
      "low": "96.095",
      "close": "97.77",
      "volume": "730199"
    },
    {
      "date": "2024-08-02",
      "open": "95.05",
      "high": "95.81",
      "low": "92.05",
      "close": "93.53",
      "volume": "635558"
    },
    {
      "date": "2024-08-05",
      "open": "90.38",
      "high": "91.90",
      "low": "87.40",
      "close": "90.56",
      "volume": "598030"
    },
    {
      "date": "2024-08-06",
      "open": "90.40",
      "high": "93.65",
      "low": "89.44",
      "close": "92.18",
      "volume": "525479"
    },
    {
      "date": "2024-08-07",
      "open": "93.46",
      "high": "94.25",
      "low": "91.49",
      "close": "91.725",
      "volume": "396119"
    },
    {
      "date": "2024-08-08",
      "open": "92.85",
      "high": "94.76",
      "low": "92.50",
      "close": "94.49",
      "volume": "302113"
    },
    {
      "date": "2024-08-09",
      "open": "94.26",
      "high": "94.32",
      "low": "92.83",
      "close": "93.35",
      "volume": "282153"
    },
    {
      "date": "2024-08-12",
      "open": "94.40",
      "high": "95.9075",
      "low": "93.23",
      "close": "93.62",
      "volume": "304099"
    },
    {
      "date": "2024-08-13",
      "open": "94.56",
      "high": "95.05",
      "low": "92.19",
      "close": "94.93",
      "volume": "298751"
    },
    {
      "date": "2024-08-14",
      "open": "95.50",
      "high": "95.50",
      "low": "93.345",
      "close": "93.80",
      "volume": "162464"
    },
    {
      "date": "2024-08-15",
      "open": "96.21",
      "high": "97.61",
      "low": "95.83",
      "close": "96.45",
      "volume": "389948"
    },
    {
      "date": "2024-08-16",
      "open": "96.33",
      "high": "98.37",
      "low": "96.26",
      "close": "97.37",
      "volume": "260174"
    },
    {
      "date": "2024-08-19",
      "open": "97.11",
      "high": "98.71",
      "low": "97.11",
      "close": "98.67",
      "volume": "258200"
    },
    {
      "date": "2024-08-20",
      "open": "98.06",
      "high": "98.06",
      "low": "96.36",
      "close": "96.99",
      "volume": "261401"
    },
    {
      "date": "2024-08-21",
      "open": "97.70",
      "high": "98.09",
      "low": "96.63",
      "close": "98.09",
      "volume": "167054"
    },
    {
      "date": "2024-08-22",
      "open": "97.85",
      "high": "98.785",
      "low": "97.81",
      "close": "98.29",
      "volume": "177550"
    },
    {
      "date": "2024-08-23",
      "open": "99.00",
      "high": "104.37",
      "low": "99.00",
      "close": "104.08",
      "volume": "444573"
    },
    {
      "date": "2024-08-26",
      "open": "104.24",
      "high": "105.72",
      "low": "102.63",
      "close": "102.66",
      "volume": "662303"
    },
    {
      "date": "2024-08-27",
      "open": "101.78",
      "high": "102.835",
      "low": "100.815",
      "close": "102.55",
      "volume": "287466"
    },
    {
      "date": "2024-08-28",
      "open": "101.70",
      "high": "103.445",
      "low": "101.70",
      "close": "102.42",
      "volume": "295541"
    },
    {
      "date": "2024-08-29",
      "open": "103.61",
      "high": "103.90",
      "low": "101.82",
      "close": "102.90",
      "volume": "283994"
    },
    {
      "date": "2024-08-30",
      "open": "103.35",
      "high": "104.08",
      "low": "102.3179",
      "close": "103.59",
      "volume": "389382"
    },
    {
      "date": "2024-09-03",
      "open": "102.61",
      "high": "104.45",
      "low": "101.89",
      "close": "103.86",
      "volume": "1168344"
    },
    {
      "date": "2024-09-04",
      "open": "103.27",
      "high": "104.70",
      "low": "101.78",
      "close": "102.24",
      "volume": "343091"
    },
    {
      "date": "2024-09-05",
      "open": "102.89",
      "high": "102.89",
      "low": "100.67",
      "close": "101.41",
      "volume": "353698"
    },
    {
      "date": "2024-09-06",
      "open": "101.73",
      "high": "102.67",
      "low": "99.15",
      "close": "99.83",
      "volume": "279672"
    },
    {
      "date": "2024-09-09",
      "open": "100.31",
      "high": "102.12",
      "low": "99.725",
      "close": "101.74",
      "volume": "374794"
    },
    {
      "date": "2024-09-10",
      "open": "101.65",
      "high": "101.78",
      "low": "98.56",
      "close": "101.51",
      "volume": "348325"
    },
    {
      "date": "2024-09-11",
      "open": "100.54",
      "high": "101.00",
      "low": "98.16",
      "close": "100.67",
      "volume": "292409"
    },
    {
      "date": "2024-09-12",
      "open": "101.40",
      "high": "101.93",
      "low": "99.83",
      "close": "101.91",
      "volume": "276477"
    },
    {
      "date": "2024-09-13",
      "open": "103.45",
      "high": "105.16",
      "low": "102.835",
      "close": "105.12",
      "volume": "379573"
    },
    {
      "date": "2024-09-16",
      "open": "105.11",
      "high": "106.54",
      "low": "103.32",
      "close": "105.28",
      "volume": "352058"
    },
    {
      "date": "2024-09-17",
      "open": "106.09",
      "high": "107.64",
      "low": "104.66",
      "close": "104.92",
      "volume": "396427"
    },
    {
      "date": "2024-09-18",
      "open": "105.08",
      "high": "108.84",
      "low": "103.88",
      "close": "105.63",
      "volume": "455315"
    },
    {
      "date": "2024-09-19",
      "open": "107.72",
      "high": "109.42",
      "low": "105.49",
      "close": "108.86",
      "volume": "469041"
    },
    {
      "date": "2024-09-20",
      "open": "108.72",
      "high": "108.97",
      "low": "106.35",
      "close": "106.75",
      "volume": "904725"
    },
    {
      "date": "2024-09-23",
      "open": "106.75",
      "high": "107.44",
      "low": "105.70",
      "close": "106.79",
      "volume": "313595"
    },
    {
      "date": "2024-09-24",
      "open": "106.78",
      "high": "106.91",
      "low": "104.61",
      "close": "105.08",
      "volume": "335129"
    },
    {
      "date": "2024-09-25",
      "open": "105.30",
      "high": "105.30",
      "low": "103.11",
      "close": "103.62",
      "volume": "270011"
    },
    {
      "date": "2024-09-26",
      "open": "105.14",
      "high": "105.14",
      "low": "103.51",
      "close": "104.00",
      "volume": "217909"
    },
    {
      "date": "2024-09-27",
      "open": "104.52",
      "high": "105.52",
      "low": "103.51",
      "close": "104.10",
      "volume": "212668"
    },
    {
      "date": "2024-09-30",
      "open": "103.49",
      "high": "106.18",
      "low": "103.11",
      "close": "105.11",
      "volume": "297876"
    },
    {
      "date": "2024-10-01",
      "open": "104.68",
      "high": "104.68",
      "low": "100.77",
      "close": "101.15",
      "volume": "360961"
    },
    {
      "date": "2024-10-02",
      "open": "100.98",
      "high": "102.65",
      "low": "100.78",
      "close": "101.49",
      "volume": "328203"
    },
    {
      "date": "2024-10-03",
      "open": "100.23",
      "high": "102.275",
      "low": "100.23",
      "close": "101.98",
      "volume": "236399"
    },
    {
      "date": "2024-10-04",
      "open": "104.14",
      "high": "104.89",
      "low": "102.8852",
      "close": "103.68",
      "volume": "357980"
    },
    {
      "date": "2024-10-07",
      "open": "103.09",
      "high": "104.45",
      "low": "102.56",
      "close": "104.26",
      "volume": "283351"
    },
    {
      "date": "2024-10-08",
      "open": "104.77",
      "high": "105.235",
      "low": "103.78",
      "close": "103.89",
      "volume": "304556"
    },
    {
      "date": "2024-10-09",
      "open": "103.89",
      "high": "106.2325",
      "low": "103.89",
      "close": "104.99",
      "volume": "164182"
    },
    {
      "date": "2024-10-10",
      "open": "104.99",
      "high": "105.67",
      "low": "103.2273",
      "close": "105.53",
      "volume": "235118"
    },
    {
      "date": "2024-10-11",
      "open": "106.30",
      "high": "109.96",
      "low": "106.28",
      "close": "108.99",
      "volume": "369748"
    },
    {
      "date": "2024-10-14",
      "open": "108.99",
      "high": "110.27",
      "low": "107.96",
      "close": "109.35",
      "volume": "154962"
    },
    {
      "date": "2024-10-15",
      "open": "109.95",
      "high": "112.39",
      "low": "108.96",
      "close": "110.45",
      "volume": "402798"
    },
    {
      "date": "2024-10-16",
      "open": "112.09",
      "high": "113.2975",
      "low": "110.815",
      "close": "111.18",
      "volume": "369880"
    },
    {
      "date": "2024-10-17",
      "open": "111.63",
      "high": "112.16",
      "low": "110.67",
      "close": "111.67",
      "volume": "304030"
    },
    {
      "date": "2024-10-18",
      "open": "111.76",
      "high": "111.76",
      "low": "109.19",
      "close": "109.35",
      "volume": "368327"
    },
    {
      "date": "2024-10-21",
      "open": "109.68",
      "high": "109.94",
      "low": "106.53",
      "close": "106.63",
      "volume": "355775"
    },
    {
      "date": "2024-10-22",
      "open": "105.91",
      "high": "107.14",
      "low": "105.73",
      "close": "106.81",
      "volume": "260787"
    },
    {
      "date": "2024-10-23",
      "open": "105.99",
      "high": "107.21",
      "low": "105.38",
      "close": "106.60",
      "volume": "222004"
    },
    {
      "date": "2024-10-24",
      "open": "107.25",
      "high": "107.43",
      "low": "104.64",
      "close": "105.82",
      "volume": "406600"
    },
    {
      "date": "2024-10-25",
      "open": "106.80",
      "high": "107.16",
      "low": "103.78",
      "close": "104.07",
      "volume": "566235"
    },
    {
      "date": "2024-10-28",
      "open": "105.48",
      "high": "107.42",
      "low": "104.63",
      "close": "107.05",
      "volume": "412331"
    },
    {
      "date": "2024-10-29",
      "open": "106.12",
      "high": "107.14",
      "low": "105.855",
      "close": "106.66",
      "volume": "419836"
    },
    {
      "date": "2024-10-30",
      "open": "107.34",
      "high": "113.555",
      "low": "106.865",
      "close": "111.14",
      "volume": "856468"
    },
    {
      "date": "2024-10-31",
      "open": "111.76",
      "high": "112.63",
      "low": "109.65",
      "close": "109.73",
      "volume": "483294"
    },
    {
      "date": "2024-11-01",
      "open": "110.70",
      "high": "110.895",
      "low": "107.69",
      "close": "108.28",
      "volume": "442446"
    },
    {
      "date": "2024-11-04",
      "open": "107.68",
      "high": "109.14",
      "low": "105.57",
      "close": "107.96",
      "volume": "508707"
    },
    {
      "date": "2024-11-05",
      "open": "107.80",
      "high": "111.175",
      "low": "107.17",
      "close": "111.04",
      "volume": "455660"
    },
    {
      "date": "2024-11-06",
      "open": "120.79",
      "high": "125.98",
      "low": "119.925",
      "close": "125.68",
      "volume": "1060485"
    },
    {
      "date": "2024-11-07",
      "open": "124.35",
      "high": "125.00",
      "low": "121.46",
      "close": "121.68",
      "volume": "579105"
    },
    {
      "date": "2024-11-08",
      "open": "121.92",
      "high": "123.51",
      "low": "121.03",
      "close": "122.11",
      "volume": "330683"
    },
    {
      "date": "2024-11-11",
      "open": "124.78",
      "high": "128.73",
      "low": "123.83",
      "close": "126.50",
      "volume": "491132"
    },
    {
      "date": "2024-11-12",
      "open": "126.27",
      "high": "128.33",
      "low": "124.77",
      "close": "125.81",
      "volume": "723734"
    },
    {
      "date": "2024-11-13",
      "open": "127.09",
      "high": "128.345",
      "low": "123.65",
      "close": "123.80",
      "volume": "376623"
    },
    {
      "date": "2024-11-14",
      "open": "124.39",
      "high": "124.405",
      "low": "121.935",
      "close": "122.86",
      "volume": "323284"
    },
    {
      "date": "2024-11-15",
      "open": "123.59",
      "high": "123.59",
      "low": "120.68",
      "close": "121.49",
      "volume": "275315"
    },
    {
      "date": "2024-11-18",
      "open": "122.12",
      "high": "122.98",
      "low": "120.98",
      "close": "121.25",
      "volume": "223172"
    },
    {
      "date": "2024-11-19",
      "open": "119.15",
      "high": "121.915",
      "low": "118.34",
      "close": "121.20",
      "volume": "281855"
    },
    {
      "date": "2024-11-20",
      "open": "120.81",
      "high": "120.81",
      "low": "118.75",
      "close": "120.19",
      "volume": "200410"
    },
    {
      "date": "2024-11-21",
      "open": "123.20",
      "high": "124.71",
      "low": "121.05",
      "close": "123.13",
      "volume": "220850"
    },
    {
      "date": "2024-11-22",
      "open": "122.81",
      "high": "125.515",
      "low": "122.81",
      "close": "125.00",
      "volume": "351661"
    },
    {
      "date": "2024-11-25",
      "open": "126.74",
      "high": "129.94",
      "low": "126.60",
      "close": "127.60",
      "volume": "552431"
    },
    {
      "date": "2024-11-26",
      "open": "126.70",
      "high": "127.375",
      "low": "125.72",
      "close": "125.88",
      "volume": "242095"
    },
    {
      "date": "2024-11-27",
      "open": "127.41",
      "high": "127.84",
      "low": "125.44",
      "close": "126.05",
      "volume": "234928"
    },
    {
      "date": "2024-11-29",
      "open": "127.38",
      "high": "127.38",
      "low": "124.92",
      "close": "125.49",
      "volume": "145982"
    },
    {
      "date": "2024-12-02",
      "open": "125.00",
      "high": "126.16",
      "low": "123.995",
      "close": "124.72",
      "volume": "344713"
    },
    {
      "date": "2024-12-03",
      "open": "126.07",
      "high": "127.13",
      "low": "124.21",
      "close": "126.05",
      "volume": "338894"
    },
    {
      "date": "2024-12-04",
      "open": "126.38",
      "high": "128.62",
      "low": "124.90",
      "close": "127.13",
      "volume": "558335"
    },
    {
      "date": "2024-12-05",
      "open": "127.81",
      "high": "128.80",
      "low": "123.92",
      "close": "124.09",
      "volume": "442105"
    },
    {
      "date": "2024-12-06",
      "open": "124.40",
      "high": "125.66",
      "low": "123.42",
      "close": "124.95",
      "volume": "307256"
    },
    {
      "date": "2024-12-09",
      "open": "124.81",
      "high": "125.77",
      "low": "123.59",
      "close": "123.67",
      "volume": "275368"
    },
    {
      "date": "2024-12-10",
      "open": "123.90",
      "high": "125.975",
      "low": "122.44",
      "close": "124.24",
      "volume": "350940"
    },
    {
      "date": "2024-12-11",
      "open": "125.90",
      "high": "126.14",
      "low": "124.38",
      "close": "124.97",
      "volume": "414922"
    },
    {
      "date": "2024-12-12",
      "open": "124.95",
      "high": "125.61",
      "low": "122.245",
      "close": "122.36",
      "volume": "211854"
    },
    {
      "date": "2024-12-13",
      "open": "122.18",
      "high": "123.00",
      "low": "120.42",
      "close": "122.18",
      "volume": "310641"
    },
    {
      "date": "2024-12-16",
      "open": "122.51",
      "high": "123.55",
      "low": "121.26",
      "close": "123.38",
      "volume": "349728"
    },
    {
      "date": "2024-12-17",
      "open": "122.35",
      "high": "123.21",
      "low": "119.07",
      "close": "120.26",
      "volume": "442544"
    },
    {
      "date": "2024-12-18",
      "open": "121.51",
      "high": "121.79",
      "low": "112.82",
      "close": "113.57",
      "volume": "537934"
    },
    {
      "date": "2024-12-19",
      "open": "115.88",
      "high": "117.585",
      "low": "112.665",
      "close": "113.20",
      "volume": "587045"
    },
    {
      "date": "2024-12-20",
      "open": "111.98",
      "high": "115.63",
      "low": "111.98",
      "close": "114.61",
      "volume": "1091638"
    },
    {
      "date": "2024-12-23",
      "open": "113.84",
      "high": "114.99",
      "low": "113.095",
      "close": "114.27",
      "volume": "419282"
    },
    {
      "date": "2024-12-24",
      "open": "114.51",
      "high": "115.78",
      "low": "114.045",
      "close": "115.78",
      "volume": "204783"
    },
    {
      "date": "2024-12-26",
      "open": "114.94",
      "high": "119.85",
      "low": "113.76",
      "close": "115.96",
      "volume": "210277"
    },
    {
      "date": "2024-12-27",
      "open": "114.86",
      "high": "115.835",
      "low": "112.43",
      "close": "113.69",
      "volume": "354969"
    },
    {
      "date": "2024-12-30",
      "open": "112.97",
      "high": "114.00",
      "low": "111.39",
      "close": "113.06",
      "volume": "277100"
    },
    {
      "date": "2024-12-31",
      "open": "113.61",
      "high": "114.30",
      "low": "112.65",
      "close": "112.86",
      "volume": "317502"
    },
    {
      "date": "2025-01-02",
      "open": "113.61",
      "high": "114.44",
      "low": "110.86",
      "close": "111.79",
      "volume": "476778"
    },
    {
      "date": "2025-01-03",
      "open": "112.32",
      "high": "113.43",
      "low": "110.34",
      "close": "113.25",
      "volume": "309359"
    },
    {
      "date": "2025-01-06",
      "open": "113.41",
      "high": "115.395",
      "low": "111.76",
      "close": "111.91",
      "volume": "438708"
    },
    {
      "date": "2025-01-07",
      "open": "112.34",
      "high": "113.28",
      "low": "109.30",
      "close": "110.34",
      "volume": "431654"
    },
    {
      "date": "2025-01-08",
      "open": "109.65",
      "high": "112.535",
      "low": "109.09",
      "close": "110.32",
      "volume": "351661"
    },
    {
      "date": "2025-01-10",
      "open": "108.01",
      "high": "110.555",
      "low": "105.99",
      "close": "109.77",
      "volume": "734488"
    },
    {
      "date": "2025-01-13",
      "open": "108.90",
      "high": "113.09",
      "low": "108.77",
      "close": "112.92",
      "volume": "772437"
    },
    {
      "date": "2025-01-14",
      "open": "113.86",
      "high": "116.99",
      "low": "113.06",
      "close": "116.92",
      "volume": "486357"
    },
    {
      "date": "2025-01-15",
      "open": "121.15",
      "high": "121.55",
      "low": "118.04",
      "close": "119.56",
      "volume": "471416"
    },
    {
      "date": "2025-01-16",
      "open": "118.81",
      "high": "119.80",
      "low": "116.75",
      "close": "117.63",
      "volume": "322476"
    },
    {
      "date": "2025-01-17",
      "open": "118.61",
      "high": "119.75",
      "low": "117.545",
      "close": "119.58",
      "volume": "296072"
    },
    {
      "date": "2025-01-21",
      "open": "120.22",
      "high": "122.41",
      "low": "119.82",
      "close": "121.01",
      "volume": "420383"
    },
    {
      "date": "2025-01-22",
      "open": "120.39",
      "high": "121.31",
      "low": "119.33",
      "close": "120.55",
      "volume": "371554"
    },
    {
      "date": "2025-01-23",
      "open": "120.05",
      "high": "121.64",
      "low": "119.885",
      "close": "120.57",
      "volume": "520687"
    },
    {
      "date": "2025-01-24",
      "open": "119.74",
      "high": "121.87",
      "low": "119.69",
      "close": "121.04",
      "volume": "570233"
    },
    {
      "date": "2025-01-27",
      "open": "120.97",
      "high": "122.33",
      "low": "119.57",
      "close": "121.11",
      "volume": "817680"
    },
    {
      "date": "2025-01-28",
      "open": "120.09",
      "high": "122.35",
      "low": "119.605",
      "close": "121.62",
      "volume": "1135862"
    },
    {
      "date": "2025-01-29",
      "open": "120.09",
      "high": "123.78",
      "low": "116.54",
      "close": "122.56",
      "volume": "1603128"
    },
    {
      "date": "2025-01-30",
      "open": "123.69",
      "high": "124.27",
      "low": "118.78",
      "close": "120.30",
      "volume": "1240822"
    },
    {
      "date": "2025-01-31",
      "open": "120.33",
      "high": "121.805",
      "low": "117.37",
      "close": "117.90",
      "volume": "5642866"
    },
    {
      "date": "2025-02-03",
      "open": "114.09",
      "high": "116.11",
      "low": "111.49",
      "close": "113.24",
      "volume": "1812135"
    },
    {
      "date": "2025-02-04",
      "open": "113.25",
      "high": "115.77",
      "low": "112.30",
      "close": "114.59",
      "volume": "921138"
    },
    {
      "date": "2025-02-05",
      "open": "115.45",
      "high": "117.67",
      "low": "114.38",
      "close": "117.48",
      "volume": "863911"
    },
    {
      "date": "2025-02-06",
      "open": "118.06",
      "high": "118.20",
      "low": "115.40",
      "close": "116.34",
      "volume": "980634"
    },
    {
      "date": "2025-02-07",
      "open": "116.77",
      "high": "116.92",
      "low": "113.25",
      "close": "114.11",
      "volume": "904817"
    },
    {
      "date": "2025-02-10",
      "open": "114.06",
      "high": "114.19",
      "low": "111.65",
      "close": "113.24",
      "volume": "753440"
    },
    {
      "date": "2025-02-11",
      "open": "112.74",
      "high": "115.15",
      "low": "112.3774",
      "close": "114.17",
      "volume": "605928"
    },
    {
      "date": "2025-02-12",
      "open": "112.32",
      "high": "114.10",
      "low": "112.21",
      "close": "112.94",
      "volume": "649872"
    },
    {
      "date": "2025-02-13",
      "open": "113.18",
      "high": "113.90",
      "low": "110.61",
      "close": "112.56",
      "volume": "452072"
    },
    {
      "date": "2025-02-14",
      "open": "112.94",
      "high": "113.995",
      "low": "111.76",
      "close": "111.86",
      "volume": "427887"
    },
    {
      "date": "2025-02-18",
      "open": "111.82",
      "high": "113.99",
      "low": "111.47",
      "close": "113.93",
      "volume": "546901"
    },
    {
      "date": "2025-02-19",
      "open": "114.30",
      "high": "114.30",
      "low": "112.199",
      "close": "113.02",
      "volume": "609392"
    },
    {
      "date": "2025-02-20",
      "open": "112.76",
      "high": "112.806",
      "low": "109.48",
      "close": "109.96",
      "volume": "493974"
    },
    {
      "date": "2025-02-21",
      "open": "110.82",
      "high": "111.105",
      "low": "106.71",
      "close": "106.91",
      "volume": "467799"
    },
    {
      "date": "2025-02-24",
      "open": "107.81",
      "high": "107.89",
      "low": "105.81",
      "close": "106.68",
      "volume": "656392"
    },
    {
      "date": "2025-02-25",
      "open": "107.01",
      "high": "108.05",
      "low": "106.20",
      "close": "106.99",
      "volume": "596395"
    },
    {
      "date": "2025-02-26",
      "open": "107.68",
      "high": "109.345",
      "low": "107.10",
      "close": "108.86",
      "volume": "661156"
    },
    {
      "date": "2025-02-27",
      "open": "109.35",
      "high": "110.645",
      "low": "108.23",
      "close": "108.65",
      "volume": "479381"
    },
    {
      "date": "2025-02-28",
      "open": "108.93",
      "high": "110.9867",
      "low": "108.93",
      "close": "110.33",
      "volume": "1035725"
    },
    {
      "date": "2025-03-03",
      "open": "108.80",
      "high": "112.003",
      "low": "108.38",
      "close": "108.66",
      "volume": "964526"
    },
    {
      "date": "2025-03-04",
      "open": "107.00",
      "high": "107.78",
      "low": "102.39",
      "close": "103.95",
      "volume": "722152"
    },
    {
      "date": "2025-03-05",
      "open": "104.55",
      "high": "105.51",
      "low": "102.42",
      "close": "104.49",
      "volume": "747962"
    },
    {
      "date": "2025-03-06",
      "open": "103.22",
      "high": "104.21",
      "low": "102.14",
      "close": "102.76",
      "volume": "605028"
    },
    {
      "date": "2025-03-07",
      "open": "102.63",
      "high": "104.29",
      "low": "100.14",
      "close": "103.07",
      "volume": "762605"
    },
    {
      "date": "2025-03-10",
      "open": "100.94",
      "high": "101.725",
      "low": "98.29",
      "close": "98.78",
      "volume": "780014"
    },
    {
      "date": "2025-03-11",
      "open": "99.30",
      "high": "100.72",
      "low": "97.8101",
      "close": "98.00",
      "volume": "702598"
    },
    {
      "date": "2025-03-12",
      "open": "99.08",
      "high": "100.50",
      "low": "97.27",
      "close": "98.99",
      "volume": "567300"
    },
    {
      "date": "2025-03-13",
      "open": "99.86",
      "high": "100.37",
      "low": "94.90",
      "close": "98.19",
      "volume": "797220"
    },
    {
      "date": "2025-03-14",
      "open": "99.10",
      "high": "101.56",
      "low": "98.3975",
      "close": "101.42",
      "volume": "470188"
    },
    {
      "date": "2025-03-17",
      "open": "101.00",
      "high": "102.50",
      "low": "100.10",
      "close": "101.94",
      "volume": "422580"
    },
    {
      "date": "2025-03-18",
      "open": "101.27",
      "high": "102.69",
      "low": "101.07",
      "close": "102.36",
      "volume": "347794"
    },
    {
      "date": "2025-03-19",
      "open": "102.27",
      "high": "104.72",
      "low": "102.15",
      "close": "103.59",
      "volume": "418226"
    },
    {
      "date": "2025-03-20",
      "open": "103.98",
      "high": "104.335",
      "low": "102.10",
      "close": "102.67",
      "volume": "452342"
    },
    {
      "date": "2025-03-21",
      "open": "102.03",
      "high": "103.455",
      "low": "101.215",
      "close": "102.35",
      "volume": "1791458"
    },
    {
      "date": "2025-03-24",
      "open": "104.17",
      "high": "105.685",
      "low": "103.4382",
      "close": "105.27",
      "volume": "617548"
    },
    {
      "date": "2025-03-25",
      "open": "105.34",
      "high": "106.97",
      "low": "104.95",
      "close": "105.05",
      "volume": "530737"
    },
    {
      "date": "2025-03-26",
      "open": "105.56",
      "high": "106.64",
      "low": "103.515",
      "close": "103.86",
      "volume": "381570"
    },
    {
      "date": "2025-03-27",
      "open": "103.93",
      "high": "104.62",
      "low": "101.80",
      "close": "101.85",
      "volume": "447053"
    },
    {
      "date": "2025-03-28",
      "open": "101.92",
      "high": "103.87",
      "low": "99.41",
      "close": "100.19",
      "volume": "407203"
    },
    {
      "date": "2025-03-31",
      "open": "98.87",
      "high": "101.72",
      "low": "98.55",
      "close": "101.10",
      "volume": "406063"
    },
    {
      "date": "2025-04-01",
      "open": "101.36",
      "high": "101.45",
      "low": "99.20",
      "close": "100.53",
      "volume": "350040"
    },
    {
      "date": "2025-04-02",
      "open": "99.23",
      "high": "102.39",
      "low": "98.58",
      "close": "101.98",
      "volume": "331265"
    },
    {
      "date": "2025-04-03",
      "open": "96.12",
      "high": "97.435",
      "low": "90.84",
      "close": "90.90",
      "volume": "938304"
    },
    {
      "date": "2025-04-04",
      "open": "86.36",
      "high": "88.01",
      "low": "84.145",
      "close": "86.875",
      "volume": "818572"
    },
    {
      "date": "2025-04-07",
      "open": "83.00",
      "high": "91.08",
      "low": "82.00",
      "close": "86.61",
      "volume": "952077"
    },
    {
      "date": "2025-04-08",
      "open": "90.18",
      "high": "91.22",
      "low": "84.97",
      "close": "86.59",
      "volume": "611906"
    },
    {
      "date": "2025-04-09",
      "open": "85.46",
      "high": "95.675",
      "low": "84.31",
      "close": "94.34",
      "volume": "1149067"
    },
    {
      "date": "2025-04-10",
      "open": "91.53",
      "high": "91.73",
      "low": "85.565",
      "close": "88.14",
      "volume": "511515"
    },
    {
      "date": "2025-04-11",
      "open": "86.74",
      "high": "88.69",
      "low": "84.565",
      "close": "86.40",
      "volume": "1333864"
    },
    {
      "date": "2025-04-14",
      "open": "87.98",
      "high": "89.25",
      "low": "86.31",
      "close": "88.74",
      "volume": "700681"
    },
    {
      "date": "2025-04-15",
      "open": "88.93",
      "high": "91.53",
      "low": "88.47",
      "close": "90.46",
      "volume": "524319"
    },
    {
      "date": "2025-04-16",
      "open": "90.80",
      "high": "91.76",
      "low": "89.545",
      "close": "91.05",
      "volume": "710112"
    },
    {
      "date": "2025-04-17",
      "open": "90.52",
      "high": "92.13",
      "low": "90.52",
      "close": "91.51",
      "volume": "441353"
    },
    {
      "date": "2025-04-21",
      "open": "91.00",
      "high": "93.055",
      "low": "89.34",
      "close": "90.42",
      "volume": "453260"
    },
    {
      "date": "2025-04-22",
      "open": "90.96",
      "high": "94.84",
      "low": "90.96",
      "close": "94.20",
      "volume": "628020"
    },
    {
      "date": "2025-04-23",
      "open": "96.90",
      "high": "99.43",
      "low": "94.645",
      "close": "95.34",
      "volume": "564174"
    },
    {
      "date": "2025-04-24",
      "open": "95.01",
      "high": "97.13",
      "low": "93.92",
      "close": "96.77",
      "volume": "442692"
    },
    {
      "date": "2025-04-25",
      "open": "95.77",
      "high": "97.13",
      "low": "94.76",
      "close": "95.66",
      "volume": "465997"
    },
    {
      "date": "2025-04-28",
      "open": "94.96",
      "high": "96.345",
      "low": "93.66",
      "close": "95.93",
      "volume": "465949"
    },
    {
      "date": "2025-04-29",
      "open": "95.28",
      "high": "98.43",
      "low": "94.715",
      "close": "97.82",
      "volume": "1045615"
    },
    {
      "date": "2025-04-30",
      "open": "91.00",
      "high": "95.92",
      "low": "90.96",
      "close": "94.57",
      "volume": "1796147"
    },
    {
      "date": "2025-05-01",
      "open": "95.25",
      "high": "98.60",
      "low": "94.48",
      "close": "97.78",
      "volume": "777852"
    },
    {
      "date": "2025-05-02",
      "open": "99.33",
      "high": "100.49",
      "low": "97.76",
      "close": "100.34",
      "volume": "629568"
    },
    {
      "date": "2025-05-05",
      "open": "99.64",
      "high": "102.53",
      "low": "99.51",
      "close": "101.00",
      "volume": "470181"
    },
    {
      "date": "2025-05-06",
      "open": "99.47",
      "high": "100.66",
      "low": "98.59",
      "close": "100.09",
      "volume": "443821"
    },
    {
      "date": "2025-05-07",
      "open": "101.48",
      "high": "102.70",
      "low": "99.20",
      "close": "101.34",
      "volume": "658590"
    },
    {
      "date": "2025-05-08",
      "open": "102.58",
      "high": "104.56",
      "low": "101.425",
      "close": "103.56",
      "volume": "431143"
    },
    {
      "date": "2025-05-09",
      "open": "103.43",
      "high": "104.06",
      "low": "102.465",
      "close": "103.02",
      "volume": "414277"
    },
    {
      "date": "2025-05-12",
      "open": "108.13",
      "high": "109.46",
      "low": "106.74",
      "close": "107.28",
      "volume": "487649"
    },
    {
      "date": "2025-05-13",
      "open": "106.38",
      "high": "108.49",
      "low": "104.895",
      "close": "107.99",
      "volume": "445061"
    },
    {
      "date": "2025-05-14",
      "open": "107.44",
      "high": "107.855",
      "low": "101.98",
      "close": "106.77",
      "volume": "577124"
    },
    {
      "date": "2025-05-15",
      "open": "106.77",
      "high": "107.26",
      "low": "105.61",
      "close": "106.49",
      "volume": "361152"
    },
    {
      "date": "2025-05-16",
      "open": "106.50",
      "high": "107.36",
      "low": "105.44",
      "close": "107.05",
      "volume": "392203"
    },
    {
      "date": "2025-05-19",
      "open": "105.57",
      "high": "107.01",
      "low": "105.57",
      "close": "106.86",
      "volume": "379360"
    },
    {
      "date": "2025-05-20",
      "open": "106.74",
      "high": "106.82",
      "low": "105.77",
      "close": "106.20",
      "volume": "321822"
    },
    {
      "date": "2025-05-21",
      "open": "105.25",
      "high": "105.82",
      "low": "102.13",
      "close": "102.37",
      "volume": "408160"
    },
    {
      "date": "2025-05-22",
      "open": "102.30",
      "high": "103.30",
      "low": "101.745",
      "close": "102.13",
      "volume": "438509"
    },
    {
      "date": "2025-05-23",
      "open": "99.75",
      "high": "102.465",
      "low": "99.75",
      "close": "101.50",
      "volume": "634130"
    },
    {
      "date": "2025-05-27",
      "open": "103.31",
      "high": "105.53",
      "low": "101.89",
      "close": "105.31",
      "volume": "693927"
    },
    {
      "date": "2025-05-28",
      "open": "105.04",
      "high": "105.55",
      "low": "103.28",
      "close": "103.57",
      "volume": "520840"
    },
    {
      "date": "2025-05-29",
      "open": "104.35",
      "high": "104.35",
      "low": "103.08",
      "close": "103.79",
      "volume": "304446"
    },
    {
      "date": "2025-05-30",
      "open": "103.60",
      "high": "103.78",
      "low": "102.62",
      "close": "103.12",
      "volume": "459585"
    },
    {
      "date": "2025-06-02",
      "open": "102.90",
      "high": "102.90",
      "low": "100.69",
      "close": "102.13",
      "volume": "468480"
    },
    {
      "date": "2025-06-03",
      "open": "101.51",
      "high": "103.78",
      "low": "100.14",
      "close": "103.55",
      "volume": "529127"
    },
    {
      "date": "2025-06-04",
      "open": "103.60",
      "high": "104.02",
      "low": "101.74",
      "close": "101.99",
      "volume": "434154"
    },
    {
      "date": "2025-06-05",
      "open": "102.31",
      "high": "102.765",
      "low": "100.89",
      "close": "101.84",
      "volume": "577982"
    },
    {
      "date": "2025-06-06",
      "open": "103.79",
      "high": "104.97",
      "low": "103.20",
      "close": "104.79",
      "volume": "545326"
    },
    {
      "date": "2025-06-09",
      "open": "105.48",
      "high": "106.66",
      "low": "104.58",
      "close": "105.89",
      "volume": "431997"
    },
    {
      "date": "2025-06-10",
      "open": "105.62",
      "high": "106.945",
      "low": "105.21",
      "close": "106.09",
      "volume": "477154"
    },
    {
      "date": "2025-06-11",
      "open": "106.70",
      "high": "107.20",
      "low": "104.085",
      "close": "104.85",
      "volume": "684827"
    },
    {
      "date": "2025-06-12",
      "open": "104.15",
      "high": "104.15",
      "low": "102.61",
      "close": "103.11",
      "volume": "415484"
    },
    {
      "date": "2025-06-13",
      "open": "102.29",
      "high": "103.07",
      "low": "100.35",
      "close": "100.70",
      "volume": "410876"
    },
    {
      "date": "2025-06-16",
      "open": "102.20",
      "high": "102.38",
      "low": "100.32",
      "close": "100.73",
      "volume": "477472"
    },
    {
      "date": "2025-06-17",
      "open": "99.75",
      "high": "101.29",
      "low": "98.59",
      "close": "98.72",
      "volume": "681864"
    },
    {
      "date": "2025-06-18",
      "open": "98.28",
      "high": "100.705",
      "low": "98.16",
      "close": "99.49",
      "volume": "951457"
    },
    {
      "date": "2025-06-20",
      "open": "100.63",
      "high": "102.50",
      "low": "99.54",
      "close": "100.66",
      "volume": "2037262"
    },
    {
      "date": "2025-06-23",
      "open": "100.40",
      "high": "101.82",
      "low": "99.10",
      "close": "101.70",
      "volume": "594831"
    },
    {
      "date": "2025-06-24",
      "open": "102.72",
      "high": "104.96",
      "low": "102.39",
      "close": "103.72",
      "volume": "573462"
    },
    {
      "date": "2025-06-25",
      "open": "103.50",
      "high": "103.67",
      "low": "102.47",
      "close": "102.59",
      "volume": "623273"
    },
    {
      "date": "2025-06-26",
      "open": "103.23",
      "high": "106.36",
      "low": "103.17",
      "close": "106.14",
      "volume": "483277"
    },
    {
      "date": "2025-06-27",
      "open": "106.23",
      "high": "107.19",
      "low": "105.295",
      "close": "106.02",
      "volume": "1786333"
    },
    {
      "date": "2025-06-30",
      "open": "106.31",
      "high": "106.98",
      "low": "104.985",
      "close": "105.16",
      "volume": "573140"
    },
    {
      "date": "2025-07-01",
      "open": "104.18",
      "high": "109.45",
      "low": "103.07",
      "close": "108.14",
      "volume": "590156"
    },
    {
      "date": "2025-07-02",
      "open": "108.54",
      "high": "109.63",
      "low": "107.415",
      "close": "109.43",
      "volume": "489838"
    },
    {
      "date": "2025-07-03",
      "open": "110.00",
      "high": "111.64",
      "low": "109.205",
      "close": "110.35",
      "volume": "301436"
    },
    {
      "date": "2025-07-07",
      "open": "109.35",
      "high": "111.1866",
      "low": "108.23",
      "close": "108.96",
      "volume": "548687"
    },
    {
      "date": "2025-07-08",
      "open": "109.75",
      "high": "111.25",
      "low": "109.11",
      "close": "110.12",
      "volume": "628798"
    },
    {
      "date": "2025-07-09",
      "open": "110.12",
      "high": "110.77",
      "low": "109.25",
      "close": "110.69",
      "volume": "708730"
    },
    {
      "date": "2025-07-10",
      "open": "110.46",
      "high": "112.155",
      "low": "110.00",
      "close": "111.46",
      "volume": "369365"
    },
    {
      "date": "2025-07-11",
      "open": "110.55",
      "high": "111.35",
      "low": "109.98",
      "close": "110.21",
      "volume": "396822"
    },
    {
      "date": "2025-07-14",
      "open": "110.29",
      "high": "112.20",
      "low": "110.12",
      "close": "112.09",
      "volume": "471061"
    },
    {
      "date": "2025-07-15",
      "open": "111.97",
      "high": "112.45",
      "low": "106.82",
      "close": "106.84",
      "volume": "758994"
    },
    {
      "date": "2025-07-16",
      "open": "107.55",
      "high": "108.8999",
      "low": "106.22",
      "close": "108.49",
      "volume": "480583"
    },
    {
      "date": "2025-07-17",
      "open": "108.13",
      "high": "110.26",
      "low": "108.13",
      "close": "109.42",
      "volume": "446742"
    },
    {
      "date": "2025-07-18",
      "open": "110.60",
      "high": "110.60",
      "low": "108.9699",
      "close": "109.73",
      "volume": "407418"
    },
    {
      "date": "2025-07-21",
      "open": "109.80",
      "high": "110.82",
      "low": "108.34",
      "close": "108.41",
      "volume": "336418"
    },
    {
      "date": "2025-07-22",
      "open": "108.57",
      "high": "109.75",
      "low": "107.63",
      "close": "108.65",
      "volume": "431448"
    },
    {
      "date": "2025-07-23",
      "open": "109.30",
      "high": "109.40",
      "low": "107.625",
      "close": "108.24",
      "volume": "355120"
    },
    {
      "date": "2025-07-24",
      "open": "107.81",
      "high": "108.44",
      "low": "106.90",
      "close": "108.05",
      "volume": "601238"
    },
    {
      "date": "2025-07-25",
      "open": "108.02",
      "high": "108.44",
      "low": "105.81",
      "close": "108.12",
      "volume": "454664"
    },
    {
      "date": "2025-07-28",
      "open": "108.37",
      "high": "109.31",
      "low": "108.04",
      "close": "108.95",
      "volume": "518846"
    },
    {
      "date": "2025-07-29",
      "open": "110.12",
      "high": "110.72",
      "low": "108.115",
      "close": "109.20",
      "volume": "905712"
    },
    {
      "date": "2025-07-30",
      "open": "111.38",
      "high": "114.39",
      "low": "110.2653",
      "close": "110.80",
      "volume": "1066160"
    },
    {
      "date": "2025-07-31",
      "open": "110.42",
      "high": "111.36",
      "low": "109.05",
      "close": "109.99",
      "volume": "1053425"
    },
    {
      "date": "2025-08-01",
      "open": "108.41",
      "high": "109.65",
      "low": "105.51",
      "close": "108.39",
      "volume": "855112"
    },
    {
      "date": "2025-08-04",
      "open": "108.23",
      "high": "110.64",
      "low": "107.86",
      "close": "110.55",
      "volume": "641254"
    },
    {
      "date": "2025-08-05",
      "open": "110.49",
      "high": "111.37",
      "low": "108.86",
      "close": "111.26",
      "volume": "1264834"
    },
    {
      "date": "2025-08-06",
      "open": "111.74",
      "high": "111.74",
      "low": "109.78",
      "close": "110.00",
      "volume": "468404"
    },
    {
      "date": "2025-08-07",
      "open": "110.54",
      "high": "110.54",
      "low": "107.46",
      "close": "108.61",
      "volume": "493085"
    },
    {
      "date": "2025-08-08",
      "open": "109.80",
      "high": "111.045",
      "low": "108.985",
      "close": "110.18",
      "volume": "405933"
    },
    {
      "date": "2025-08-11",
      "open": "110.37",
      "high": "111.03",
      "low": "109.37",
      "close": "109.80",
      "volume": "322182"
    },
    {
      "date": "2025-08-12",
      "open": "110.92",
      "high": "114.62",
      "low": "110.515",
      "close": "114.55",
      "volume": "549680"
    },
    {
      "date": "2025-08-13",
      "open": "115.87",
      "high": "116.835",
      "low": "114.90",
      "close": "116.68",
      "volume": "643243"
    },
    {
      "date": "2025-08-14",
      "open": "114.89",
      "high": "117.49",
      "low": "114.89",
      "close": "117.06",
      "volume": "515571"
    },
    {
      "date": "2025-08-15",
      "open": "117.31",
      "high": "117.35",
      "low": "114.76",
      "close": "115.08",
      "volume": "528918"
    },
    {
      "date": "2025-08-18",
      "open": "115.06",
      "high": "115.75",
      "low": "113.88",
      "close": "115.67",
      "volume": "472090"
    },
    {
      "date": "2025-08-19",
      "open": "115.26",
      "high": "116.9471",
      "low": "115.045",
      "close": "115.93",
      "volume": "597162"
    },
    {
      "date": "2025-08-20",
      "open": "115.92",
      "high": "116.54",
      "low": "114.885",
      "close": "115.76",
      "volume": "543403"
    },
    {
      "date": "2025-08-21",
      "open": "115.20",
      "high": "116.00",
      "low": "114.325",
      "close": "115.19",
      "volume": "403235"
    },
    {
      "date": "2025-08-22",
      "open": "115.74",
      "high": "121.90",
      "low": "115.605",
      "close": "121.59",
      "volume": "836040"
    },
    {
      "date": "2025-08-25",
      "open": "120.85",
      "high": "121.50",
      "low": "120.315",
      "close": "120.56",
      "volume": "494785"
    },
    {
      "date": "2025-08-26",
      "open": "120.18",
      "high": "123.17",
      "low": "120.18",
      "close": "122.72",
      "volume": "597178"
    },
    {
      "date": "2025-08-27",
      "open": "122.02",
      "high": "124.20",
      "low": "121.865",
      "close": "122.99",
      "volume": "652547"
    },
    {
      "date": "2025-08-28",
      "open": "122.52",
      "high": "123.64",
      "low": "116.60",
      "close": "122.245",
      "volume": "323648"
    },
    {
      "date": "2025-08-29",
      "open": "122.47",
      "high": "123.315",
      "low": "121.445",
      "close": "121.90",
      "volume": "440603"
    },
    {
      "date": "2025-09-02",
      "open": "120.92",
      "high": "121.55",
      "low": "119.33",
      "close": "121.53",
      "volume": "459611"
    },
    {
      "date": "2025-09-03",
      "open": "121.19",
      "high": "122.475",
      "low": "120.31",
      "close": "121.45",
      "volume": "298946"
    },
    {
      "date": "2025-09-04",
      "open": "121.83",
      "high": "123.83",
      "low": "120.77",
      "close": "123.63",
      "volume": "401848"
    },
    {
      "date": "2025-09-05",
      "open": "124.35",
      "high": "125.645",
      "low": "122.51",
      "close": "124.47",
      "volume": "692812"
    },
    {
      "date": "2025-09-08",
      "open": "125.39",
      "high": "125.68",
      "low": "122.45",
      "close": "125.59",
      "volume": "707323"
    },
    {
      "date": "2025-09-09",
      "open": "126.14",
      "high": "126.14",
      "low": "122.15",
      "close": "122.40",
      "volume": "560935"
    },
    {
      "date": "2025-09-10",
      "open": "121.59",
      "high": "123.27",
      "low": "121.43",
      "close": "121.99",
      "volume": "442410"
    },
    {
      "date": "2025-09-11",
      "open": "122.23",
      "high": "122.80",
      "low": "121.12",
      "close": "121.68",
      "volume": "496256"
    },
    {
      "date": "2025-09-12",
      "open": "121.32",
      "high": "121.655",
      "low": "120.28",
      "close": "120.60",
      "volume": "323188"
    },
    {
      "date": "2025-09-15",
      "open": "120.60",
      "high": "121.595",
      "low": "119.72",
      "close": "120.395",
      "volume": "394618"
    },
    {
      "date": "2025-09-16",
      "open": "120.30",
      "high": "121.69",
      "low": "117.7425",
      "close": "118.89",
      "volume": "406539"
    },
    {
      "date": "2025-09-17",
      "open": "119.16",
      "high": "123.205",
      "low": "119.16",
      "close": "120.54",
      "volume": "421648"
    },
    {
      "date": "2025-09-18",
      "open": "120.84",
      "high": "124.42",
      "low": "119.44",
      "close": "124.18",
      "volume": "481739"
    },
    {
      "date": "2025-09-19",
      "open": "124.08",
      "high": "124.10",
      "low": "121.53",
      "close": "122.54",
      "volume": "1394960"
    },
    {
      "date": "2025-09-22",
      "open": "121.81",
      "high": "122.14",
      "low": "119.01",
      "close": "119.51",
      "volume": "557582"
    },
    {
      "date": "2025-09-23",
      "open": "120.26",
      "high": "121.635",
      "low": "118.99",
      "close": "119.89",
      "volume": "435052"
    },
    {
      "date": "2025-09-24",
      "open": "120.01",
      "high": "120.37",
      "low": "118.10",
      "close": "118.74",
      "volume": "364357"
    },
    {
      "date": "2025-09-25",
      "open": "118.88",
      "high": "119.19",
      "low": "117.36",
      "close": "118.80",
      "volume": "320123"
    },
    {
      "date": "2025-09-26",
      "open": "119.20",
      "high": "120.33",
      "low": "118.18",
      "close": "119.43",
      "volume": "311256"
    },
    {
      "date": "2025-09-29",
      "open": "120.49",
      "high": "121.50",
      "low": "117.19",
      "close": "118.49",
      "volume": "454936"
    },
    {
      "date": "2025-09-30",
      "open": "118.49",
      "high": "119.00",
      "low": "116.7401",
      "close": "118.35",
      "volume": "435549"
    },
    {
      "date": "2025-10-01",
      "open": "117.77",
      "high": "118.47",
      "low": "115.99",
      "close": "118.30",
      "volume": "395298"
    },
    {
      "date": "2025-10-02",
      "open": "118.08",
      "high": "118.675",
      "low": "116.8122",
      "close": "118.30",
      "volume": "301978"
    },
    {
      "date": "2025-10-03",
      "open": "118.76",
      "high": "119.975",
      "low": "118.47",
      "close": "119.50",
      "volume": "380368"
    },
    {
      "date": "2025-10-06",
      "open": "119.84",
      "high": "121.89",
      "low": "119.045",
      "close": "119.99",
      "volume": "467145"
    },
    {
      "date": "2025-10-07",
      "open": "120.25",
      "high": "120.77",
      "low": "117.89",
      "close": "118.39",
      "volume": "317643"
    },
    {
      "date": "2025-10-08",
      "open": "119.60",
      "high": "120.79",
      "low": "117.92",
      "close": "118.98",
      "volume": "357525"
    },
    {
      "date": "2025-10-09",
      "open": "118.68",
      "high": "119.64",
      "low": "117.5601",
      "close": "118.67",
      "volume": "348365"
    },
    {
      "date": "2025-10-10",
      "open": "119.28",
      "high": "119.64",
      "low": "112.85",
      "close": "113.02",
      "volume": "369250"
    },
    {
      "date": "2025-10-13",
      "open": "114.71",
      "high": "116.505",
      "low": "113.84",
      "close": "116.21",
      "volume": "316518"
    },
    {
      "date": "2025-10-14",
      "open": "115.57",
      "high": "119.35",
      "low": "115.295",
      "close": "118.42",
      "volume": "563418"
    },
    {
      "date": "2025-10-15",
      "open": "118.69",
      "high": "119.22",
      "low": "115.74",
      "close": "116.25",
      "volume": "302904"
    },
    {
      "date": "2025-10-16",
      "open": "115.84",
      "high": "117.43",
      "low": "106.41",
      "close": "107.43",
      "volume": "738183"
    },
    {
      "date": "2025-10-17",
      "open": "108.49",
      "high": "110.09",
      "low": "107.30",
      "close": "108.85",
      "volume": "610830"
    },
    {
      "date": "2025-10-20",
      "open": "109.66",
      "high": "112.75",
      "low": "109.37",
      "close": "112.36",
      "volume": "367025"
    },
    {
      "date": "2025-10-21",
      "open": "112.14",
      "high": "112.57",
      "low": "108.785",
      "close": "111.87",
      "volume": "377104"
    },
    {
      "date": "2025-10-22",
      "open": "112.29",
      "high": "113.635",
      "low": "110.96",
      "close": "111.40",
      "volume": "406656"
    },
    {
      "date": "2025-10-23",
      "open": "111.62",
      "high": "111.98",
      "low": "109.8825",
      "close": "111.17",
      "volume": "341467"
    },
    {
      "date": "2025-10-24",
      "open": "112.50",
      "high": "114.17",
      "low": "111.73",
      "close": "113.57",
      "volume": "462091"
    },
    {
      "date": "2025-10-27",
      "open": "114.25",
      "high": "114.65",
      "low": "112.06",
      "close": "112.435",
      "volume": "485425"
    },
    {
      "date": "2025-10-28",
      "open": "112.72",
      "high": "113.755",
      "low": "111.34",
      "close": "112.29",
      "volume": "625243"
    },
    {
      "date": "2025-10-29",
      "open": "112.29",
      "high": "113.67",
      "low": "107.74",
      "close": "108.68",
      "volume": "929632"
    },
    {
      "date": "2025-10-30",
      "open": "108.15",
      "high": "110.85",
      "low": "107.25",
      "close": "107.515",
      "volume": "583008"
    },
    {
      "date": "2025-10-31",
      "open": "106.56",
      "high": "107.34",
      "low": "103.86",
      "close": "106.88",
      "volume": "660555"
    },
    {
      "date": "2025-11-03",
      "open": "106.36",
      "high": "107.475",
      "low": "105.34",
      "close": "107.31",
      "volume": "571993"
    },
    {
      "date": "2025-11-04",
      "open": "106.75",
      "high": "106.75",
      "low": "104.92",
      "close": "106.28",
      "volume": "590929"
    },
    {
      "date": "2025-11-05",
      "open": "106.69",
      "high": "108.47",
      "low": "105.55",
      "close": "107.16",
      "volume": "425709"
    },
    {
      "date": "2025-11-06",
      "open": "107.52",
      "high": "107.80",
      "low": "106.55",
      "close": "107.06",
      "volume": "644425"
    },
    {
      "date": "2025-11-07",
      "open": "106.67",
      "high": "109.10",
      "low": "106.00",
      "close": "108.99",
      "volume": "371629"
    },
    {
      "date": "2025-11-10",
      "open": "109.13",
      "high": "111.015",
      "low": "109.13",
      "close": "110.23",
      "volume": "515814"
    },
    {
      "date": "2025-11-11",
      "open": "110.17",
      "high": "111.17",
      "low": "109.11",
      "close": "109.80",
      "volume": "306152"
    },
    {
      "date": "2025-11-12",
      "open": "109.91",
      "high": "111.32",
      "low": "109.425",
      "close": "109.81",
      "volume": "345701"
    },
    {
      "date": "2025-11-13",
      "open": "109.03",
      "high": "110.68",
      "low": "107.88",
      "close": "109.03",
      "volume": "455969"
    },
    {
      "date": "2025-11-14",
      "open": "108.08",
      "high": "108.93",
      "low": "107.595",
      "close": "108.40",
      "volume": "416444"
    },
    {
      "date": "2025-11-17",
      "open": "107.88",
      "high": "108.37",
      "low": "103.52",
      "close": "103.99",
      "volume": "384457"
    },
    {
      "date": "2025-11-18",
      "open": "103.77",
      "high": "105.14",
      "low": "103.38",
      "close": "104.17",
      "volume": "397260"
    },
    {
      "date": "2025-11-19",
      "open": "104.33",
      "high": "105.95",
      "low": "103.52",
      "close": "104.08",
      "volume": "364527"
    },
    {
      "date": "2025-11-20",
      "open": "105.44",
      "high": "106.62",
      "low": "103.8101",
      "close": "104.37",
      "volume": "356271"
    },
    {
      "date": "2025-11-21",
      "open": "104.95",
      "high": "110.2331",
      "low": "104.62",
      "close": "108.83",
      "volume": "509808"
    },
    {
      "date": "2025-11-24",
      "open": "108.30",
      "high": "109.72",
      "low": "107.495",
      "close": "109.21",
      "volume": "493427"
    },
    {
      "date": "2025-11-25",
      "open": "109.45",
      "high": "114.1799",
      "low": "109.36",
      "close": "112.20",
      "volume": "462749"
    },
    {
      "date": "2025-11-26",
      "open": "111.71",
      "high": "113.04",
      "low": "111.40",
      "close": "112.02",
      "volume": "331372"
    },
    {
      "date": "2025-11-28",
      "open": "112.23",
      "high": "112.38",
      "low": "110.61",
      "close": "111.08",
      "volume": "156154"
    },
    {
      "date": "2025-12-01",
      "open": "110.35",
      "high": "112.84",
      "low": "110.02",
      "close": "112.45",
      "volume": "367805"
    },
    {
      "date": "2025-12-02",
      "open": "112.99",
      "high": "113.61",
      "low": "110.815",
      "close": "111.00",
      "volume": "330833"
    },
    {
      "date": "2025-12-03",
      "open": "111.57",
      "high": "115.165",
      "low": "110.40",
      "close": "115.00",
      "volume": "578581"
    },
    {
      "date": "2025-12-04",
      "open": "114.38",
      "high": "116.07",
      "low": "114.06",
      "close": "115.88",
      "volume": "535638"
    },
    {
      "date": "2025-12-05",
      "open": "115.15",
      "high": "115.395",
      "low": "114.30",
      "close": "114.94",
      "volume": "367343"
    },
    {
      "date": "2025-12-08",
      "open": "115.81",
      "high": "116.51",
      "low": "113.805",
      "close": "114.24",
      "volume": "472127"
    },
    {
      "date": "2025-12-09",
      "open": "114.57",
      "high": "116.69",
      "low": "113.805",
      "close": "113.95",
      "volume": "474804"
    },
    {
      "date": "2025-12-10",
      "open": "113.44",
      "high": "119.17",
      "low": "112.86",
      "close": "118.43",
      "volume": "587198"
    },
    {
      "date": "2025-12-11",
      "open": "118.35",
      "high": "120.44",
      "low": "118.35",
      "close": "119.88",
      "volume": "525760"
    },
    {
      "date": "2025-12-12",
      "open": "120.58",
      "high": "120.58",
      "low": "117.05",
      "close": "118.17",
      "volume": "621807"
    },
    {
      "date": "2025-12-15",
      "open": "119.10",
      "high": "119.52",
      "low": "117.38",
      "close": "119.11",
      "volume": "661024"
    },
    {
      "date": "2025-12-16",
      "open": "119.30",
      "high": "119.57",
      "low": "118.11",
      "close": "119.03",
      "volume": "568111"
    },
    {
      "date": "2025-12-17",
      "open": "118.63",
      "high": "120.02",
      "low": "117.69",
      "close": "118.98",
      "volume": "649767"
    },
    {
      "date": "2025-12-18",
      "open": "120.10",
      "high": "121.01",
      "low": "119.18",
      "close": "119.79",
      "volume": "513774"
    },
    {
      "date": "2025-12-19",
      "open": "119.43",
      "high": "119.81",
      "low": "118.17",
      "close": "118.95",
      "volume": "1417159"
    },
    {
      "date": "2025-12-22",
      "open": "118.95",
      "high": "120.255",
      "low": "118.95",
      "close": "119.91",
      "volume": "418560"
    },
    {
      "date": "2025-12-23",
      "open": "119.42",
      "high": "120.06",
      "low": "119.03",
      "close": "119.21",
      "volume": "307477"
    },
    {
      "date": "2025-12-24",
      "open": "119.52",
      "high": "119.725",
      "low": "118.58",
      "close": "118.90",
      "volume": "173942"
    },
    {
      "date": "2025-12-26",
      "open": "118.92",
      "high": "119.08",
      "low": "118.14",
      "close": "118.90",
      "volume": "275704"
    },
    {
      "date": "2025-12-29",
      "open": "119.13",
      "high": "119.45",
      "low": "116.56",
      "close": "117.16",
      "volume": "516915"
    },
    {
      "date": "2025-12-30",
      "open": "117.16",
      "high": "117.16",
      "low": "116.36",
      "close": "116.68",
      "volume": "324158"
    },
    {
      "date": "2025-12-31",
      "open": "116.74",
      "high": "116.79",
      "low": "114.975",
      "close": "115.04",
      "volume": "390016"
    },
    {
      "date": "2026-01-02",
      "open": "115.12",
      "high": "117.14",
      "low": "113.61",
      "close": "116.48",
      "volume": "332376"
    },
    {
      "date": "2026-01-05",
      "open": "115.99",
      "high": "120.77",
      "low": "115.99",
      "close": "119.73",
      "volume": "436384"
    },
    {
      "date": "2026-01-06",
      "open": "118.97",
      "high": "121.54",
      "low": "118.41",
      "close": "121.43",
      "volume": "415737"
    },
    {
      "date": "2026-01-07",
      "open": "120.94",
      "high": "121.57",
      "low": "118.83",
      "close": "120.24",
      "volume": "327740"
    },
    {
      "date": "2026-01-08",
      "open": "119.47",
      "high": "123.98",
      "low": "119.47",
      "close": "122.96",
      "volume": "334249"
    },
    {
      "date": "2026-01-09",
      "open": "123.19",
      "high": "123.98",
      "low": "120.90",
      "close": "121.54",
      "volume": "615847"
    },
    {
      "date": "2026-01-12",
      "open": "119.96",
      "high": "121.075",
      "low": "118.32",
      "close": "118.98",
      "volume": "538212"
    },
    {
      "date": "2026-01-13",
      "open": "119.01",
      "high": "120.26",
      "low": "118.36",
      "close": "118.80",
      "volume": "343362"
    },
    {
      "date": "2026-01-14",
      "open": "118.53",
      "high": "121.3043",
      "low": "117.38",
      "close": "120.74",
      "volume": "387206"
    },
    {
      "date": "2026-01-15",
      "open": "120.85",
      "high": "124.105",
      "low": "120.85",
      "close": "123.30",
      "volume": "435658"
    },
    {
      "date": "2026-01-16",
      "open": "123.03",
      "high": "123.77",
      "low": "121.77",
      "close": "122.07",
      "volume": "365981"
    },
    {
      "date": "2026-01-20",
      "open": "120.10",
      "high": "122.45",
      "low": "120.01",
      "close": "120.51",
      "volume": "343877"
    },
    {
      "date": "2026-01-21",
      "open": "121.81",
      "high": "126.96",
      "low": "121.33",
      "close": "126.34",
      "volume": "594939"
    },
    {
      "date": "2026-01-22",
      "open": "126.42",
      "high": "129.1825",
      "low": "124.71",
      "close": "125.07",
      "volume": "460654"
    },
    {
      "date": "2026-01-23",
      "open": "124.03",
      "high": "124.84",
      "low": "122.08",
      "close": "123.16",
      "volume": "564602"
    },
    {
      "date": "2026-01-26",
      "open": "123.01",
      "high": "124.49",
      "low": "121.63",
      "close": "122.50",
      "volume": "536801"
    },
    {
      "date": "2026-01-27",
      "open": "122.92",
      "high": "124.99",
      "low": "121.76",
      "close": "124.86",
      "volume": "921634"
    },
    {
      "date": "2026-01-28",
      "open": "121.23",
      "high": "129.98",
      "low": "121.23",
      "close": "124.66",
      "volume": "1238860"
    },
    {
      "date": "2026-01-29",
      "open": "126.62",
      "high": "128.00",
      "low": "125.065",
      "close": "127.27",
      "volume": "707866"
    },
    {
      "date": "2026-01-30",
      "open": "127.09",
      "high": "128.54",
      "low": "125.065",
      "close": "127.14",
      "volume": "686664"
    },
    {
      "date": "2026-02-02",
      "open": "126.59",
      "high": "129.66",
      "low": "126.01",
      "close": "128.05",
      "volume": "637456"
    },
    {
      "date": "2026-02-03",
      "open": "128.14",
      "high": "131.60",
      "low": "127.01",
      "close": "127.96",
      "volume": "664515"
    },
    {
      "date": "2026-02-04",
      "open": "128.97",
      "high": "132.485",
      "low": "128.555",
      "close": "130.97",
      "volume": "719454"
    },
    {
      "date": "2026-02-05",
      "open": "130.90",
      "high": "132.84",
      "low": "130.2465",
      "close": "132.06",
      "volume": "726562"
    },
    {
      "date": "2026-02-06",
      "open": "133.82",
      "high": "136.11",
      "low": "133.435",
      "close": "134.32",
      "volume": "711905"
    },
    {
      "date": "2026-02-09",
      "open": "133.87",
      "high": "136.015",
      "low": "133.545",
      "close": "134.29",
      "volume": "400992"
    },
    {
      "date": "2026-02-10",
      "open": "133.49",
      "high": "135.4999",
      "low": "131.90",
      "close": "132.87",
      "volume": "474480"
    },
    {
      "date": "2026-02-11",
      "open": "133.49",
      "high": "135.00",
      "low": "131.295",
      "close": "132.16",
      "volume": "457480"
    },
    {
      "date": "2026-02-12",
      "open": "133.62",
      "high": "134.08",
      "low": "128.31",
      "close": "128.99",
      "volume": "436643"
    },
    {
      "date": "2026-02-13",
      "open": "128.64",
      "high": "129.63",
      "low": "126.62",
      "close": "128.77",
      "volume": "393540"
    },
    {
      "date": "2026-02-17",
      "open": "129.16",
      "high": "130.255",
      "low": "127.16",
      "close": "127.77",
      "volume": "485309"
    },
    {
      "date": "2026-02-18",
      "open": "127.54",
      "high": "130.00",
      "low": "125.34",
      "close": "127.86",
      "volume": "554455"
    },
    {
      "date": "2026-02-19",
      "open": "126.99",
      "high": "127.415",
      "low": "124.65",
      "close": "126.12",
      "volume": "443382"
    },
    {
      "date": "2026-02-20",
      "open": "126.30",
      "high": "127.615",
      "low": "124.70",
      "close": "126.85",
      "volume": "505528"
    },
    {
      "date": "2026-02-23",
      "open": "126.75",
      "high": "127.33",
      "low": "118.875",
      "close": "120.05",
      "volume": "535291"
    },
    {
      "date": "2026-02-24",
      "open": "120.05",
      "high": "120.84",
      "low": "118.35",
      "close": "119.61",
      "volume": "499348"
    },
    {
      "date": "2026-02-25",
      "open": "121.13",
      "high": "122.30",
      "low": "119.575",
      "close": "121.90",
      "volume": "518773"
    },
    {
      "date": "2026-02-26",
      "open": "122.59",
      "high": "124.47",
      "low": "121.445",
      "close": "123.73",
      "volume": "395692"
    },
    {
      "date": "2026-02-27",
      "open": "120.63",
      "high": "121.62",
      "low": "114.55",
      "close": "115.88",
      "volume": "802682"
    },
    {
      "date": "2026-03-02",
      "open": "114.00",
      "high": "118.87",
      "low": "113.05",
      "close": "117.65",
      "volume": "578455"
    },
    {
      "date": "2026-03-03",
      "open": "114.30",
      "high": "118.38",
      "low": "113.40",
      "close": "117.74",
      "volume": "540855"
    },
    {
      "date": "2026-03-04",
      "open": "119.36",
      "high": "120.36",
      "low": "118.31",
      "close": "119.19",
      "volume": "577297"
    },
    {
      "date": "2026-03-05",
      "open": "117.26",
      "high": "119.01",
      "low": "116.34",
      "close": "117.46",
      "volume": "497440"
    },
    {
      "date": "2026-03-06",
      "open": "112.97",
      "high": "113.92",
      "low": "111.17",
      "close": "113.49",
      "volume": "925314"
    },
    {
      "date": "2026-03-09",
      "open": "111.79",
      "high": "114.355",
      "low": "109.61",
      "close": "113.96",
      "volume": "603756"
    },
    {
      "date": "2026-03-10",
      "open": "112.96",
      "high": "115.70",
      "low": "111.98",
      "close": "112.70",
      "volume": "499707"
    },
    {
      "date": "2026-03-11",
      "open": "111.50",
      "high": "112.71",
      "low": "110.62",
      "close": "111.73",
      "volume": "479983"
    },
    {
      "date": "2026-03-12",
      "open": "108.94",
      "high": "112.15",
      "low": "108.35",
      "close": "111.94",
      "volume": "801540"
    },
    {
      "date": "2026-03-13",
      "open": "112.30",
      "high": "112.96",
      "low": "109.85",
      "close": "110.38",
      "volume": "424959"
    },
    {
      "date": "2026-03-16",
      "open": "111.94",
      "high": "112.50",
      "low": "110.84",
      "close": "110.97",
      "volume": "630815"
    },
    {
      "date": "2026-03-17",
      "open": "112.04",
      "high": "113.51",
      "low": "110.1401",
      "close": "110.71",
      "volume": "409118"
    },
    {
      "date": "2026-03-18",
      "open": "109.98",
      "high": "110.24",
      "low": "108.42",
      "close": "109.06",
      "volume": "542846"
    },
    {
      "date": "2026-03-19",
      "open": "108.53",
      "high": "110.63",
      "low": "107.12",
      "close": "109.26",
      "volume": "625883"
    },
    {
      "date": "2026-03-20",
      "open": "109.61",
      "high": "109.645",
      "low": "107.675",
      "close": "109.04",
      "volume": "1122920"
    },
    {
      "date": "2026-03-23",
      "open": "112.33",
      "high": "113.99",
      "low": "111.04",
      "close": "111.11",
      "volume": "539750"
    },
    {
      "date": "2026-03-24",
      "open": "109.23",
      "high": "113.06",
      "low": "109.21",
      "close": "111.65",
      "volume": "436035"
    },
    {
      "date": "2026-03-25",
      "open": "112.66",
      "high": "113.51",
      "low": "111.49",
      "close": "112.72",
      "volume": "415996"
    },
    {
      "date": "2026-03-26",
      "open": "111.52",
      "high": "114.1199",
      "low": "111.18",
      "close": "111.60",
      "volume": "446250"
    },
    {
      "date": "2026-03-27",
      "open": "110.74",
      "high": "111.57",
      "low": "108.71",
      "close": "108.96",
      "volume": "538579"
    },
    {
      "date": "2026-03-30",
      "open": "110.34",
      "high": "110.71",
      "low": "109.095",
      "close": "109.98",
      "volume": "550354"
    },
    {
      "date": "2026-03-31",
      "open": "111.66",
      "high": "113.43",
      "low": "110.61",
      "close": "112.79",
      "volume": "681473"
    },
    {
      "date": "2026-04-01",
      "open": "113.56",
      "high": "116.04",
      "low": "113.21",
      "close": "114.65",
      "volume": "627898"
    },
    {
      "date": "2026-04-02",
      "open": "112.64",
      "high": "115.44",
      "low": "111.915",
      "close": "115.04",
      "volume": "424387"
    },
    {
      "date": "2026-04-06",
      "open": "114.34",
      "high": "115.74",
      "low": "113.79",
      "close": "115.04",
      "volume": "452475"
    },
    {
      "date": "2026-04-07",
      "open": "115.46",
      "high": "116.80",
      "low": "113.545",
      "close": "116.26",
      "volume": "608454"
    },
    {
      "date": "2026-04-08",
      "open": "120.43",
      "high": "121.92",
      "low": "119.56",
      "close": "120.06",
      "volume": "782257"
    },
    {
      "date": "2026-04-09",
      "open": "119.12",
      "high": "122.255",
      "low": "119.10",
      "close": "120.81",
      "volume": "727530"
    },
    {
      "date": "2026-04-10",
      "open": "120.34",
      "high": "120.835",
      "low": "119.07",
      "close": "120.23",
      "volume": "711994"
    },
    {
      "date": "2026-04-13",
      "open": "119.92",
      "high": "120.67",
      "low": "118.81",
      "close": "120.46",
      "volume": "457014"
    },
    {
      "date": "2026-04-14",
      "open": "120.00",
      "high": "121.18",
      "low": "118.83",
      "close": "120.63",
      "volume": "448821"
    },
    {
      "date": "2026-04-15",
      "open": "120.99",
      "high": "121.10",
      "low": "119.33",
      "close": "119.87",
      "volume": "490802"
    },
    {
      "date": "2026-04-16",
      "open": "119.16",
      "high": "121.235",
      "low": "119.16",
      "close": "120.55",
      "volume": "510224"
    },
    {
      "date": "2026-04-17",
      "open": "122.19",
      "high": "125.13",
      "low": "121.94",
      "close": "123.59",
      "volume": "577051"
    },
    {
      "date": "2026-04-20",
      "open": "122.65",
      "high": "124.74",
      "low": "122.65",
      "close": "124.14",
      "volume": "404676"
    },
    {
      "date": "2026-04-21",
      "open": "123.97",
      "high": "124.91",
      "low": "122.555",
      "close": "123.04",
      "volume": "470139"
    },
    {
      "date": "2026-04-22",
      "open": "123.68",
      "high": "123.68",
      "low": "121.96",
      "close": "122.68",
      "volume": "536647"
    },
    {
      "date": "2026-04-23",
      "open": "123.27",
      "high": "124.41",
      "low": "122.30",
      "close": "123.62",
      "volume": "540835"
    },
    {
      "date": "2026-04-24",
      "open": "122.96",
      "high": "123.96",
      "low": "121.14",
      "close": "122.22",
      "volume": "762557"
    },
    {
      "date": "2026-04-27",
      "open": "121.92",
      "high": "124.62",
      "low": "117.835",
      "close": "124.16",
      "volume": "665366"
    },
    {
      "date": "2026-04-28",
      "open": "125.13",
      "high": "126.41",
      "low": "123.945",
      "close": "125.35",
      "volume": "1274531"
    },
    {
      "date": "2026-04-29",
      "open": "127.80",
      "high": "129.70",
      "low": "122.195",
      "close": "124.22",
      "volume": "2403187"
    },
    {
      "date": "2026-04-30",
      "open": "124.19",
      "high": "126.66",
      "low": "123.44",
      "close": "126.17",
      "volume": "1252154"
    },
    {
      "date": "2026-05-01",
      "open": "126.58",
      "high": "129.84",
      "low": "125.86",
      "close": "129.24",
      "volume": "906302"
    },
    {
      "date": "2026-05-04",
      "open": "128.27",
      "high": "130.46",
      "low": "126.47",
      "close": "129.41",
      "volume": "712039"
    },
    {
      "date": "2026-05-05",
      "open": "129.72",
      "high": "131.14",
      "low": "128.955",
      "close": "131.06",
      "volume": "610594"
    },
    {
      "date": "2026-05-06",
      "open": "132.20",
      "high": "134.20",
      "low": "131.95",
      "close": "133.95",
      "volume": "744094"
    },
    {
      "date": "2026-05-07",
      "open": "133.95",
      "high": "134.67",
      "low": "130.8622",
      "close": "131.17",
      "volume": "694719"
    },
    {
      "date": "2026-05-08",
      "open": "131.48",
      "high": "132.28",
      "low": "130.62",
      "close": "131.36",
      "volume": "521811"
    },
    {
      "date": "2026-05-11",
      "open": "131.86",
      "high": "132.3535",
      "low": "128.56",
      "close": "130.32",
      "volume": "646586"
    },
    {
      "date": "2026-05-12",
      "open": "130.20",
      "high": "130.865",
      "low": "126.80",
      "close": "128.98",
      "volume": "675130"
    },
    {
      "date": "2026-05-13",
      "open": "128.90",
      "high": "129.12",
      "low": "126.00",
      "close": "126.37",
      "volume": "543912"
    },
    {
      "date": "2026-05-14",
      "open": "127.76",
      "high": "128.84",
      "low": "126.97",
      "close": "127.22",
      "volume": "621047"
    },
    {
      "date": "2026-05-15",
      "open": "127.09",
      "high": "127.09",
      "low": "123.70",
      "close": "124.65",
      "volume": "678286"
    },
    {
      "date": "2026-05-18",
      "open": "125.17",
      "high": "127.58",
      "low": "124.91",
      "close": "126.82",
      "volume": "566082"
    },
    {
      "date": "2026-05-19",
      "open": "126.30",
      "high": "126.62",
      "low": "124.7201",
      "close": "125.87",
      "volume": "477447"
    },
    {
      "date": "2026-05-20",
      "open": "126.18",
      "high": "130.59",
      "low": "124.785",
      "close": "130.18",
      "volume": "874801"
    },
    {
      "date": "2026-05-21",
      "open": "129.27",
      "high": "131.4873",
      "low": "129.10",
      "close": "130.95",
      "volume": "569619"
    },
    {
      "date": "2026-05-22",
      "open": "131.31",
      "high": "131.67",
      "low": "130.51",
      "close": "131.21",
      "volume": "666512"
    },
    {
      "date": "2026-05-26",
      "open": "132.28",
      "high": "134.645",
      "low": "131.61",
      "close": "134.39",
      "volume": "673398"
    },
    {
      "date": "2026-05-27",
      "open": "134.39",
      "high": "134.86",
      "low": "131.20",
      "close": "131.76",
      "volume": "589709"
    },
    {
      "date": "2026-05-28",
      "open": "130.18",
      "high": "132.63",
      "low": "129.96",
      "close": "131.31",
      "volume": "465189"
    },
    {
      "date": "2026-05-29",
      "open": "131.28",
      "high": "132.40",
      "low": "129.845",
      "close": "131.26",
      "volume": "754897"
    },
    {
      "date": "2026-06-01",
      "open": "130.48",
      "high": "130.48",
      "low": "127.445",
      "close": "128.15",
      "volume": "349816"
    },
    {
      "date": "2026-06-02",
      "open": "127.30",
      "high": "129.76",
      "low": "126.82",
      "close": "129.19",
      "volume": "540025"
    },
    {
      "date": "2026-06-03",
      "open": "128.64",
      "high": "129.725",
      "low": "125.99",
      "close": "126.35",
      "volume": "517607"
    },
    {
      "date": "2026-06-04",
      "open": "128.58",
      "high": "130.49",
      "low": "128.04",
      "close": "128.70",
      "volume": "699128"
    },
    {
      "date": "2026-06-05",
      "open": "129.03",
      "high": "130.66",
      "low": "128.37",
      "close": "129.92",
      "volume": "618337"
    },
    {
      "date": "2026-06-08",
      "open": "130.34",
      "high": "131.24",
      "low": "128.64",
      "close": "129.10",
      "volume": "711556"
    },
    {
      "date": "2026-06-09",
      "open": "130.65",
      "high": "133.61",
      "low": "129.81",
      "close": "131.82",
      "volume": "889343"
    },
    {
      "date": "2026-06-10",
      "open": "131.73",
      "high": "133.31",
      "low": "131.315",
      "close": "131.96",
      "volume": "547654"
    },
    {
      "date": "2026-06-11",
      "open": "131.96",
      "high": "133.255",
      "low": "130.6401",
      "close": "132.51",
      "volume": "676063"
    },
    {
      "date": "2026-06-12",
      "open": "133.61",
      "high": "135.54",
      "low": "132.9274",
      "close": "135.37",
      "volume": "539126"
    },
    {
      "date": "2026-06-15",
      "open": "136.38",
      "high": "137.56",
      "low": "133.8101",
      "close": "134.23",
      "volume": "480162"
    },
    {
      "date": "2026-06-16",
      "open": "136.475",
      "high": "136.91",
      "low": "125.145",
      "close": "135.32",
      "volume": "447706"
    },
    {
      "date": "2026-06-17",
      "open": "134.47",
      "high": "136.47",
      "low": "131.21",
      "close": "132.57",
      "volume": "541786"
    },
    {
      "date": "2026-06-18",
      "open": "133.72",
      "high": "134.47",
      "low": "132.30",
      "close": "133.06",
      "volume": "1251437"
    },
    {
      "date": "2026-06-22",
      "open": "134.82",
      "high": "137.31",
      "low": "132.33",
      "close": "136.94",
      "volume": "844552"
    },
    {
      "date": "2026-06-23",
      "open": "136.67",
      "high": "139.89",
      "low": "132.965",
      "close": "139.48",
      "volume": "741600"
    },
    {
      "date": "2026-06-24",
      "open": "139.825",
      "high": "141.98",
      "low": "139.41",
      "close": "141.47",
      "volume": "790635"
    },
    {
      "date": "2026-06-25",
      "open": "141.63",
      "high": "144.785",
      "low": "139.625",
      "close": "143.41",
      "volume": "702559"
    },
    {
      "date": "2026-06-26",
      "open": "143.93",
      "high": "145.69",
      "low": "142.91",
      "close": "144.91",
      "volume": "2541115"
    },
    {
      "date": "2026-06-29",
      "open": "143.81",
      "high": "144.85",
      "low": "140.81",
      "close": "141.98",
      "volume": "1134351"
    },
    {
      "date": "2026-06-30",
      "open": "141.98",
      "high": "143.28",
      "low": "140.29",
      "close": "142.76",
      "volume": "593319"
    },
    {
      "date": "2026-07-01",
      "open": "142.76",
      "high": "146.60",
      "low": "141.57",
      "close": "145.65",
      "volume": "679997"
    },
    {
      "date": "2026-07-02",
      "open": "145.67",
      "high": "146.5913",
      "low": "142.47",
      "close": "143.80",
      "volume": "579642"
    },
    {
      "date": "2026-07-06",
      "open": "144.10",
      "high": "145.24",
      "low": "143.88",
      "close": "144.41",
      "volume": "546589"
    },
    {
      "date": "2026-07-07",
      "open": "144.41",
      "high": "146.90",
      "low": "144.099",
      "close": "146.005",
      "volume": "1009349"
    },
    {
      "date": "2026-07-08",
      "open": "144.84",
      "high": "145.43",
      "low": "140.46",
      "close": "142.08",
      "volume": "914713"
    },
    {
      "date": "2026-07-09",
      "open": "142.25",
      "high": "145.25",
      "low": "142.25",
      "close": "143.71",
      "volume": "536477"
    },
    {
      "date": "2026-07-10",
      "open": "144.61",
      "high": "145.65",
      "low": "143.40",
      "close": "144.59",
      "volume": "397758"
    },
    {
      "date": "2026-07-13",
      "open": "144.59",
      "high": "145.11",
      "low": "143.00",
      "close": "144.29",
      "volume": "544422"
    },
    {
      "date": "2026-07-14",
      "open": "144.33",
      "high": "145.18",
      "low": "142.55",
      "close": "142.61",
      "volume": "548823"
    },
    {
      "date": "2026-07-15",
      "open": "143.26",
      "high": "146.57",
      "low": "142.255",
      "close": "145.31",
      "volume": "550615"
    },
    {
      "date": "2026-07-16",
      "open": "145.25",
      "high": "148.31",
      "low": "145.25",
      "close": "148.02",
      "volume": "569306"
    },
    {
      "date": "2026-07-17",
      "open": "146.65",
      "high": "147.84",
      "low": "145.38",
      "close": "145.99",
      "volume": "392251"
    },
    {
      "date": "2026-07-20",
      "open": "145.93",
      "high": "147.27",
      "low": "143.93",
      "close": "144.55",
      "volume": "380100"
    },
    {
      "date": "2026-07-21",
      "open": "144.15",
      "high": "144.24",
      "low": "141.85",
      "close": "143.81",
      "volume": "484049"
    },
    {
      "date": "2026-07-22",
      "open": "144.01",
      "high": "144.01",
      "low": "140.68",
      "close": "140.78",
      "volume": "738935"
    },
    {
      "date": "2026-07-23",
      "open": "139.06",
      "high": "139.18",
      "low": "137.23",
      "close": "139.12",
      "volume": "743050"
    },
    {
      "date": "2026-07-24",
      "open": "140.26",
      "high": "142.79",
      "low": "139.37",
      "close": "141.20",
      "volume": "788653"
    },
    {
      "date": "2026-07-27",
      "open": "141.89",
      "high": "142.98",
      "low": "140.58",
      "close": "140.97",
      "volume": "830337"
    },
    {
      "date": "2026-07-28",
      "open": "141.03",
      "high": "144.795",
      "low": "139.06",
      "close": "143.98",
      "volume": "831474"
    },
    {
      "date": "2026-07-29",
      "open": "146.30",
      "high": "149.625",
      "low": "144.25",
      "close": "148.27",
      "volume": "1078347"
    },
    {
      "date": "2026-07-30",
      "open": "149.13",
      "high": "149.98",
      "low": "145.38",
      "close": "145.51",
      "volume": "758396"
    },
    {
      "date": "2026-07-31",
      "open": "145.63",
      "high": "146.25",
      "low": "144.105",
      "close": "145.73",
      "volume": "723838"
    },
    {
      "date": "2026-08-03",
      "open": "146.50",
      "high": "148.71",
      "low": "146.49",
      "close": "147.04",
      "volume": "414392"
    },
    {
      "date": "2026-08-04",
      "open": "147.04",
      "high": "150.00",
      "low": "146.40",
      "close": "148.33",
      "volume": "703631"
    },
    {
      "date": "2026-08-05",
      "open": "149.15",
      "high": "149.15",
      "low": "146.63",
      "close": "146.81",
      "volume": "504428"
    }
  ]
}