{
  "source": "https://api.nasdaq.com/api/quote/WTFC/historical",
  "symbol": "WTFC",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "73.05",
      "high": "74.36",
      "low": "73.04",
      "close": "73.84",
      "volume": "185390"
    },
    {
      "date": "2021-08-09",
      "open": "73.75",
      "high": "74.47",
      "low": "72.65",
      "close": "73.07",
      "volume": "165428"
    },
    {
      "date": "2021-08-10",
      "open": "72.97",
      "high": "74.55",
      "low": "72.79",
      "close": "74.22",
      "volume": "158411"
    },
    {
      "date": "2021-08-11",
      "open": "74.51",
      "high": "75.74",
      "low": "73.365",
      "close": "75.73",
      "volume": "168848"
    },
    {
      "date": "2021-08-12",
      "open": "75.97",
      "high": "75.97",
      "low": "74.45",
      "close": "75.23",
      "volume": "122466"
    },
    {
      "date": "2021-08-13",
      "open": "75.43",
      "high": "75.43",
      "low": "74.095",
      "close": "74.29",
      "volume": "135063"
    },
    {
      "date": "2021-08-16",
      "open": "73.78",
      "high": "74.83",
      "low": "73.0206",
      "close": "74.80",
      "volume": "225618"
    },
    {
      "date": "2021-08-17",
      "open": "74.40",
      "high": "74.635",
      "low": "72.27",
      "close": "73.11",
      "volume": "155658"
    },
    {
      "date": "2021-08-18",
      "open": "72.91",
      "high": "73.78",
      "low": "72.20",
      "close": "72.77",
      "volume": "245340"
    },
    {
      "date": "2021-08-19",
      "open": "72.01",
      "high": "72.74",
      "low": "70.91",
      "close": "71.41",
      "volume": "178707"
    },
    {
      "date": "2021-08-20",
      "open": "71.27",
      "high": "73.00",
      "low": "69.745",
      "close": "72.86",
      "volume": "138199"
    },
    {
      "date": "2021-08-23",
      "open": "73.51",
      "high": "74.32",
      "low": "72.86",
      "close": "73.22",
      "volume": "169003"
    },
    {
      "date": "2021-08-24",
      "open": "73.16",
      "high": "74.01",
      "low": "72.6061",
      "close": "73.58",
      "volume": "134213"
    },
    {
      "date": "2021-08-25",
      "open": "73.89",
      "high": "75.355",
      "low": "73.38",
      "close": "74.62",
      "volume": "169068"
    },
    {
      "date": "2021-08-26",
      "open": "74.71",
      "high": "75.375",
      "low": "72.92",
      "close": "73.04",
      "volume": "211477"
    },
    {
      "date": "2021-08-27",
      "open": "73.37",
      "high": "75.34",
      "low": "73.01",
      "close": "75.19",
      "volume": "218501"
    },
    {
      "date": "2021-08-30",
      "open": "74.90",
      "high": "75.19",
      "low": "72.83",
      "close": "72.98",
      "volume": "156822"
    },
    {
      "date": "2021-08-31",
      "open": "73.46",
      "high": "75.00",
      "low": "72.91",
      "close": "74.84",
      "volume": "393307"
    },
    {
      "date": "2021-09-01",
      "open": "74.93",
      "high": "75.065",
      "low": "72.95",
      "close": "73.26",
      "volume": "199219"
    },
    {
      "date": "2021-09-02",
      "open": "73.16",
      "high": "74.09",
      "low": "72.63",
      "close": "72.80",
      "volume": "164791"
    },
    {
      "date": "2021-09-03",
      "open": "73.37",
      "high": "73.82",
      "low": "72.71",
      "close": "73.49",
      "volume": "237195"
    },
    {
      "date": "2021-09-07",
      "open": "73.73",
      "high": "75.38",
      "low": "73.00",
      "close": "74.25",
      "volume": "324779"
    },
    {
      "date": "2021-09-08",
      "open": "73.87",
      "high": "74.10",
      "low": "72.79",
      "close": "73.86",
      "volume": "323465"
    },
    {
      "date": "2021-09-09",
      "open": "73.71",
      "high": "75.25",
      "low": "73.375",
      "close": "74.46",
      "volume": "287423"
    },
    {
      "date": "2021-09-10",
      "open": "74.80",
      "high": "74.85",
      "low": "73.64",
      "close": "73.92",
      "volume": "269738"
    },
    {
      "date": "2021-09-13",
      "open": "74.24",
      "high": "75.65",
      "low": "73.64",
      "close": "75.32",
      "volume": "398053"
    },
    {
      "date": "2021-09-14",
      "open": "75.50",
      "high": "75.50",
      "low": "72.81",
      "close": "73.16",
      "volume": "296678"
    },
    {
      "date": "2021-09-15",
      "open": "73.49",
      "high": "75.17",
      "low": "73.21",
      "close": "75.08",
      "volume": "253022"
    },
    {
      "date": "2021-09-16",
      "open": "75.61",
      "high": "75.62",
      "low": "73.96",
      "close": "74.27",
      "volume": "234408"
    },
    {
      "date": "2021-09-17",
      "open": "74.62",
      "high": "75.625",
      "low": "74.11",
      "close": "74.96",
      "volume": "1151986"
    },
    {
      "date": "2021-09-20",
      "open": "72.86",
      "high": "73.75",
      "low": "72.10",
      "close": "73.65",
      "volume": "337940"
    },
    {
      "date": "2021-09-21",
      "open": "73.09",
      "high": "74.42",
      "low": "73.09",
      "close": "73.71",
      "volume": "211193"
    },
    {
      "date": "2021-09-22",
      "open": "74.57",
      "high": "75.17",
      "low": "73.79",
      "close": "74.35",
      "volume": "203233"
    },
    {
      "date": "2021-09-23",
      "open": "74.72",
      "high": "78.00",
      "low": "74.72",
      "close": "77.60",
      "volume": "288276"
    },
    {
      "date": "2021-09-24",
      "open": "77.56",
      "high": "78.72",
      "low": "77.34",
      "close": "78.31",
      "volume": "173320"
    },
    {
      "date": "2021-09-27",
      "open": "79.07",
      "high": "81.02",
      "low": "79.07",
      "close": "80.53",
      "volume": "254144"
    },
    {
      "date": "2021-09-28",
      "open": "81.16",
      "high": "81.64",
      "low": "79.91",
      "close": "80.37",
      "volume": "178115"
    },
    {
      "date": "2021-09-29",
      "open": "80.42",
      "high": "80.78",
      "low": "79.02",
      "close": "80.39",
      "volume": "366401"
    },
    {
      "date": "2021-09-30",
      "open": "80.77",
      "high": "80.83",
      "low": "79.89",
      "close": "80.37",
      "volume": "403046"
    },
    {
      "date": "2021-10-01",
      "open": "80.42",
      "high": "82.57",
      "low": "79.68",
      "close": "82.26",
      "volume": "356334"
    },
    {
      "date": "2021-10-04",
      "open": "82.20",
      "high": "83.51",
      "low": "81.495",
      "close": "82.40",
      "volume": "520659"
    },
    {
      "date": "2021-10-05",
      "open": "82.99",
      "high": "83.25",
      "low": "81.6062",
      "close": "82.97",
      "volume": "457719"
    },
    {
      "date": "2021-10-06",
      "open": "82.09",
      "high": "82.17",
      "low": "79.77",
      "close": "82.05",
      "volume": "438119"
    },
    {
      "date": "2021-10-07",
      "open": "82.79",
      "high": "83.83",
      "low": "80.705",
      "close": "82.98",
      "volume": "206031"
    },
    {
      "date": "2021-10-08",
      "open": "83.19",
      "high": "83.935",
      "low": "82.1925",
      "close": "83.30",
      "volume": "166366"
    },
    {
      "date": "2021-10-11",
      "open": "83.83",
      "high": "83.98",
      "low": "81.831",
      "close": "81.84",
      "volume": "161244"
    },
    {
      "date": "2021-10-12",
      "open": "81.78",
      "high": "83.2534",
      "low": "81.54",
      "close": "82.35",
      "volume": "214910"
    },
    {
      "date": "2021-10-13",
      "open": "82.20",
      "high": "83.06",
      "low": "80.87",
      "close": "82.74",
      "volume": "227994"
    },
    {
      "date": "2021-10-14",
      "open": "83.83",
      "high": "83.92",
      "low": "82.89",
      "close": "83.25",
      "volume": "255560"
    },
    {
      "date": "2021-10-15",
      "open": "83.87",
      "high": "84.925",
      "low": "83.63",
      "close": "83.98",
      "volume": "311682"
    },
    {
      "date": "2021-10-18",
      "open": "83.95",
      "high": "84.99",
      "low": "83.00",
      "close": "84.02",
      "volume": "304076"
    },
    {
      "date": "2021-10-19",
      "open": "84.20",
      "high": "84.7562",
      "low": "83.31",
      "close": "84.61",
      "volume": "525224"
    },
    {
      "date": "2021-10-20",
      "open": "85.00",
      "high": "91.97",
      "low": "84.06",
      "close": "91.82",
      "volume": "918390"
    },
    {
      "date": "2021-10-21",
      "open": "91.68",
      "high": "92.08",
      "low": "90.07",
      "close": "91.21",
      "volume": "431650"
    },
    {
      "date": "2021-10-22",
      "open": "91.43",
      "high": "92.65",
      "low": "90.875",
      "close": "92.09",
      "volume": "414107"
    },
    {
      "date": "2021-10-25",
      "open": "92.08",
      "high": "92.55",
      "low": "90.42",
      "close": "92.11",
      "volume": "373588"
    },
    {
      "date": "2021-10-26",
      "open": "92.02",
      "high": "92.07",
      "low": "90.60",
      "close": "91.20",
      "volume": "239907"
    },
    {
      "date": "2021-10-27",
      "open": "90.79",
      "high": "92.635",
      "low": "87.73",
      "close": "88.53",
      "volume": "395214"
    },
    {
      "date": "2021-10-28",
      "open": "89.00",
      "high": "90.26",
      "low": "88.60",
      "close": "90.16",
      "volume": "238701"
    },
    {
      "date": "2021-10-29",
      "open": "91.29",
      "high": "91.505",
      "low": "87.48",
      "close": "88.50",
      "volume": "649074"
    },
    {
      "date": "2021-11-01",
      "open": "89.51",
      "high": "91.89",
      "low": "89.165",
      "close": "91.78",
      "volume": "333916"
    },
    {
      "date": "2021-11-02",
      "open": "91.90",
      "high": "93.2684",
      "low": "90.795",
      "close": "91.68",
      "volume": "331836"
    },
    {
      "date": "2021-11-03",
      "open": "91.07",
      "high": "93.99",
      "low": "91.07",
      "close": "93.47",
      "volume": "310596"
    },
    {
      "date": "2021-11-04",
      "open": "93.30",
      "high": "94.92",
      "low": "90.31",
      "close": "91.89",
      "volume": "254579"
    },
    {
      "date": "2021-11-05",
      "open": "93.24",
      "high": "94.10",
      "low": "92.80",
      "close": "93.16",
      "volume": "323299"
    },
    {
      "date": "2021-11-08",
      "open": "93.69",
      "high": "93.94",
      "low": "91.81",
      "close": "92.17",
      "volume": "337933"
    },
    {
      "date": "2021-11-09",
      "open": "91.32",
      "high": "94.41",
      "low": "90.98",
      "close": "92.06",
      "volume": "172085"
    },
    {
      "date": "2021-11-10",
      "open": "92.01",
      "high": "93.79",
      "low": "91.07",
      "close": "93.00",
      "volume": "265922"
    },
    {
      "date": "2021-11-11",
      "open": "93.31",
      "high": "93.955",
      "low": "92.77",
      "close": "93.26",
      "volume": "180890"
    },
    {
      "date": "2021-11-12",
      "open": "93.75",
      "high": "93.79",
      "low": "91.47",
      "close": "92.37",
      "volume": "224061"
    },
    {
      "date": "2021-11-15",
      "open": "92.53",
      "high": "93.4587",
      "low": "92.16",
      "close": "92.76",
      "volume": "177238"
    },
    {
      "date": "2021-11-16",
      "open": "92.65",
      "high": "93.73",
      "low": "92.10",
      "close": "93.14",
      "volume": "211442"
    },
    {
      "date": "2021-11-17",
      "open": "92.76",
      "high": "93.02",
      "low": "91.02",
      "close": "92.85",
      "volume": "160279"
    },
    {
      "date": "2021-11-18",
      "open": "92.85",
      "high": "93.98",
      "low": "91.96",
      "close": "92.65",
      "volume": "230446"
    },
    {
      "date": "2021-11-19",
      "open": "91.55",
      "high": "92.67",
      "low": "90.87",
      "close": "92.33",
      "volume": "238107"
    },
    {
      "date": "2021-11-22",
      "open": "93.50",
      "high": "95.69",
      "low": "91.495",
      "close": "94.28",
      "volume": "320535"
    },
    {
      "date": "2021-11-23",
      "open": "94.42",
      "high": "97.11",
      "low": "94.42",
      "close": "96.94",
      "volume": "370495"
    },
    {
      "date": "2021-11-24",
      "open": "96.66",
      "high": "96.75",
      "low": "95.18",
      "close": "96.43",
      "volume": "295087"
    },
    {
      "date": "2021-11-26",
      "open": "93.38",
      "high": "93.40",
      "low": "90.66",
      "close": "91.06",
      "volume": "421090"
    },
    {
      "date": "2021-11-29",
      "open": "93.22",
      "high": "93.29",
      "low": "90.62",
      "close": "90.78",
      "volume": "301296"
    },
    {
      "date": "2021-11-30",
      "open": "89.12",
      "high": "90.69",
      "low": "86.84",
      "close": "87.53",
      "volume": "366174"
    },
    {
      "date": "2021-12-01",
      "open": "89.60",
      "high": "90.13",
      "low": "86.52",
      "close": "86.52",
      "volume": "324789"
    },
    {
      "date": "2021-12-02",
      "open": "87.58",
      "high": "90.85",
      "low": "86.77",
      "close": "89.82",
      "volume": "280396"
    },
    {
      "date": "2021-12-03",
      "open": "89.01",
      "high": "90.20",
      "low": "87.17",
      "close": "87.77",
      "volume": "247083"
    },
    {
      "date": "2021-12-06",
      "open": "88.98",
      "high": "91.03",
      "low": "88.53",
      "close": "89.74",
      "volume": "271812"
    },
    {
      "date": "2021-12-07",
      "open": "90.14",
      "high": "91.00",
      "low": "89.08",
      "close": "89.66",
      "volume": "357370"
    },
    {
      "date": "2021-12-08",
      "open": "89.92",
      "high": "90.075",
      "low": "89.12",
      "close": "89.56",
      "volume": "328791"
    },
    {
      "date": "2021-12-09",
      "open": "88.80",
      "high": "89.35",
      "low": "87.31",
      "close": "88.57",
      "volume": "317724"
    },
    {
      "date": "2021-12-10",
      "open": "89.07",
      "high": "89.75",
      "low": "87.5337",
      "close": "89.52",
      "volume": "318224"
    },
    {
      "date": "2021-12-13",
      "open": "89.63",
      "high": "90.24",
      "low": "87.43",
      "close": "87.45",
      "volume": "401399"
    },
    {
      "date": "2021-12-14",
      "open": "87.65",
      "high": "89.98",
      "low": "87.65",
      "close": "88.15",
      "volume": "377820"
    },
    {
      "date": "2021-12-15",
      "open": "88.48",
      "high": "89.65",
      "low": "87.1101",
      "close": "88.88",
      "volume": "307363"
    },
    {
      "date": "2021-12-16",
      "open": "89.82",
      "high": "91.64",
      "low": "88.9921",
      "close": "89.60",
      "volume": "424980"
    },
    {
      "date": "2021-12-17",
      "open": "89.61",
      "high": "89.61",
      "low": "86.21",
      "close": "87.32",
      "volume": "1226577"
    },
    {
      "date": "2021-12-20",
      "open": "86.22",
      "high": "86.67",
      "low": "83.35",
      "close": "85.25",
      "volume": "338793"
    },
    {
      "date": "2021-12-21",
      "open": "86.10",
      "high": "88.67",
      "low": "86.0501",
      "close": "88.67",
      "volume": "286381"
    },
    {
      "date": "2021-12-22",
      "open": "88.67",
      "high": "89.48",
      "low": "84.68",
      "close": "88.77",
      "volume": "166036"
    },
    {
      "date": "2021-12-23",
      "open": "89.24",
      "high": "90.055",
      "low": "88.96",
      "close": "89.39",
      "volume": "150198"
    },
    {
      "date": "2021-12-27",
      "open": "89.79",
      "high": "91.07",
      "low": "88.50",
      "close": "90.99",
      "volume": "157534"
    },
    {
      "date": "2021-12-28",
      "open": "91.04",
      "high": "92.19",
      "low": "89.38",
      "close": "91.31",
      "volume": "141484"
    },
    {
      "date": "2021-12-29",
      "open": "91.59",
      "high": "92.51",
      "low": "90.975",
      "close": "92.10",
      "volume": "119939"
    },
    {
      "date": "2021-12-30",
      "open": "91.37",
      "high": "93.00",
      "low": "90.8016",
      "close": "91.06",
      "volume": "134823"
    },
    {
      "date": "2021-12-31",
      "open": "91.00",
      "high": "91.69",
      "low": "90.465",
      "close": "90.82",
      "volume": "134259"
    },
    {
      "date": "2022-01-03",
      "open": "91.69",
      "high": "93.81",
      "low": "91.69",
      "close": "92.92",
      "volume": "371052"
    },
    {
      "date": "2022-01-04",
      "open": "94.32",
      "high": "97.50",
      "low": "93.65",
      "close": "96.08",
      "volume": "413497"
    },
    {
      "date": "2022-01-05",
      "open": "96.24",
      "high": "97.16",
      "low": "95.415",
      "close": "95.64",
      "volume": "405406"
    },
    {
      "date": "2022-01-06",
      "open": "97.17",
      "high": "100.19",
      "low": "95.83",
      "close": "99.89",
      "volume": "448199"
    },
    {
      "date": "2022-01-07",
      "open": "99.35",
      "high": "99.89",
      "low": "98.19",
      "close": "99.38",
      "volume": "346378"
    },
    {
      "date": "2022-01-10",
      "open": "99.98",
      "high": "100.74",
      "low": "98.51",
      "close": "100.46",
      "volume": "340987"
    },
    {
      "date": "2022-01-11",
      "open": "101.06",
      "high": "101.51",
      "low": "99.32",
      "close": "101.44",
      "volume": "627166"
    },
    {
      "date": "2022-01-12",
      "open": "101.47",
      "high": "102.445",
      "low": "100.32",
      "close": "101.02",
      "volume": "347341"
    },
    {
      "date": "2022-01-13",
      "open": "101.18",
      "high": "102.585",
      "low": "101.18",
      "close": "102.17",
      "volume": "259227"
    },
    {
      "date": "2022-01-14",
      "open": "100.98",
      "high": "102.84",
      "low": "99.94",
      "close": "102.78",
      "volume": "444927"
    },
    {
      "date": "2022-01-18",
      "open": "102.73",
      "high": "103.40",
      "low": "100.87",
      "close": "102.03",
      "volume": "492496"
    },
    {
      "date": "2022-01-19",
      "open": "102.26",
      "high": "102.535",
      "low": "98.52",
      "close": "99.23",
      "volume": "623615"
    },
    {
      "date": "2022-01-20",
      "open": "97.86",
      "high": "104.03",
      "low": "97.00",
      "close": "99.31",
      "volume": "801815"
    },
    {
      "date": "2022-01-21",
      "open": "99.83",
      "high": "100.10",
      "low": "96.76",
      "close": "97.45",
      "volume": "568171"
    },
    {
      "date": "2022-01-24",
      "open": "96.07",
      "high": "98.69",
      "low": "94.43",
      "close": "98.44",
      "volume": "693573"
    },
    {
      "date": "2022-01-25",
      "open": "97.67",
      "high": "99.41",
      "low": "95.24",
      "close": "97.92",
      "volume": "432769"
    },
    {
      "date": "2022-01-26",
      "open": "98.59",
      "high": "99.18",
      "low": "96.00",
      "close": "97.50",
      "volume": "478501"
    },
    {
      "date": "2022-01-27",
      "open": "98.00",
      "high": "99.785",
      "low": "94.81",
      "close": "95.72",
      "volume": "517757"
    },
    {
      "date": "2022-01-28",
      "open": "96.26",
      "high": "97.63",
      "low": "95.23",
      "close": "97.53",
      "volume": "471007"
    },
    {
      "date": "2022-01-31",
      "open": "97.35",
      "high": "98.62",
      "low": "95.82",
      "close": "98.07",
      "volume": "507571"
    },
    {
      "date": "2022-02-01",
      "open": "97.40",
      "high": "99.273",
      "low": "96.18",
      "close": "99.05",
      "volume": "369247"
    },
    {
      "date": "2022-02-02",
      "open": "99.29",
      "high": "99.59",
      "low": "97.585",
      "close": "98.73",
      "volume": "338849"
    },
    {
      "date": "2022-02-03",
      "open": "98.80",
      "high": "99.54",
      "low": "97.91",
      "close": "98.55",
      "volume": "275001"
    },
    {
      "date": "2022-02-04",
      "open": "99.51",
      "high": "101.81",
      "low": "99.03",
      "close": "101.28",
      "volume": "431055"
    },
    {
      "date": "2022-02-07",
      "open": "101.70",
      "high": "102.40",
      "low": "100.54",
      "close": "101.55",
      "volume": "438833"
    },
    {
      "date": "2022-02-08",
      "open": "102.95",
      "high": "105.56",
      "low": "101.495",
      "close": "105.06",
      "volume": "458751"
    },
    {
      "date": "2022-02-09",
      "open": "104.81",
      "high": "104.96",
      "low": "102.30",
      "close": "102.41",
      "volume": "312397"
    },
    {
      "date": "2022-02-10",
      "open": "102.58",
      "high": "105.32",
      "low": "101.82",
      "close": "103.71",
      "volume": "529077"
    },
    {
      "date": "2022-02-11",
      "open": "102.77",
      "high": "105.08",
      "low": "101.96",
      "close": "103.03",
      "volume": "315838"
    },
    {
      "date": "2022-02-14",
      "open": "103.31",
      "high": "104.55",
      "low": "100.70",
      "close": "101.65",
      "volume": "375294"
    },
    {
      "date": "2022-02-15",
      "open": "102.12",
      "high": "104.67",
      "low": "98.8862",
      "close": "104.45",
      "volume": "320745"
    },
    {
      "date": "2022-02-16",
      "open": "103.43",
      "high": "104.86",
      "low": "98.26",
      "close": "104.16",
      "volume": "614172"
    },
    {
      "date": "2022-02-17",
      "open": "102.98",
      "high": "103.68",
      "low": "99.55",
      "close": "99.65",
      "volume": "801940"
    },
    {
      "date": "2022-02-18",
      "open": "99.81",
      "high": "100.575",
      "low": "98.62",
      "close": "98.81",
      "volume": "728841"
    },
    {
      "date": "2022-02-22",
      "open": "98.37",
      "high": "100.00",
      "low": "97.955",
      "close": "98.75",
      "volume": "477998"
    },
    {
      "date": "2022-02-23",
      "open": "99.40",
      "high": "100.32",
      "low": "96.34",
      "close": "96.65",
      "volume": "320468"
    },
    {
      "date": "2022-02-24",
      "open": "92.63",
      "high": "95.21",
      "low": "91.62",
      "close": "94.99",
      "volume": "474739"
    },
    {
      "date": "2022-02-25",
      "open": "95.98",
      "high": "99.145",
      "low": "95.88",
      "close": "98.84",
      "volume": "369695"
    },
    {
      "date": "2022-02-28",
      "open": "96.48",
      "high": "99.86",
      "low": "96.01",
      "close": "99.36",
      "volume": "746097"
    },
    {
      "date": "2022-03-01",
      "open": "98.14",
      "high": "98.585",
      "low": "91.34",
      "close": "92.32",
      "volume": "579580"
    },
    {
      "date": "2022-03-02",
      "open": "93.56",
      "high": "98.725",
      "low": "93.56",
      "close": "98.12",
      "volume": "528279"
    },
    {
      "date": "2022-03-03",
      "open": "98.12",
      "high": "99.00",
      "low": "97.07",
      "close": "98.00",
      "volume": "578137"
    },
    {
      "date": "2022-03-04",
      "open": "95.63",
      "high": "95.69",
      "low": "91.13",
      "close": "92.46",
      "volume": "412103"
    },
    {
      "date": "2022-03-07",
      "open": "91.47",
      "high": "92.50",
      "low": "87.15",
      "close": "87.30",
      "volume": "586157"
    },
    {
      "date": "2022-03-08",
      "open": "90.75",
      "high": "91.60",
      "low": "87.63",
      "close": "89.33",
      "volume": "562189"
    },
    {
      "date": "2022-03-09",
      "open": "91.56",
      "high": "93.23",
      "low": "90.75",
      "close": "92.30",
      "volume": "529189"
    },
    {
      "date": "2022-03-10",
      "open": "91.07",
      "high": "92.5208",
      "low": "89.80",
      "close": "91.45",
      "volume": "379920"
    },
    {
      "date": "2022-03-11",
      "open": "92.75",
      "high": "93.73",
      "low": "91.64",
      "close": "91.77",
      "volume": "426337"
    },
    {
      "date": "2022-03-14",
      "open": "92.19",
      "high": "94.28",
      "low": "91.595",
      "close": "92.02",
      "volume": "293869"
    },
    {
      "date": "2022-03-15",
      "open": "92.69",
      "high": "93.25",
      "low": "91.29",
      "close": "92.39",
      "volume": "269214"
    },
    {
      "date": "2022-03-16",
      "open": "93.78",
      "high": "96.44",
      "low": "93.105",
      "close": "96.42",
      "volume": "662691"
    },
    {
      "date": "2022-03-17",
      "open": "95.14",
      "high": "95.14",
      "low": "93.37",
      "close": "94.91",
      "volume": "326980"
    },
    {
      "date": "2022-03-18",
      "open": "94.12",
      "high": "95.33",
      "low": "92.56",
      "close": "94.51",
      "volume": "754062"
    },
    {
      "date": "2022-03-21",
      "open": "95.29",
      "high": "95.98",
      "low": "93.62",
      "close": "94.62",
      "volume": "371535"
    },
    {
      "date": "2022-03-22",
      "open": "95.90",
      "high": "97.38",
      "low": "95.175",
      "close": "96.09",
      "volume": "634171"
    },
    {
      "date": "2022-03-23",
      "open": "95.54",
      "high": "95.54",
      "low": "92.00",
      "close": "92.13",
      "volume": "362420"
    },
    {
      "date": "2022-03-24",
      "open": "93.11",
      "high": "93.705",
      "low": "91.465",
      "close": "92.89",
      "volume": "417433"
    },
    {
      "date": "2022-03-25",
      "open": "93.33",
      "high": "96.91",
      "low": "92.89",
      "close": "96.73",
      "volume": "583581"
    },
    {
      "date": "2022-03-28",
      "open": "95.79",
      "high": "96.28",
      "low": "94.26",
      "close": "95.32",
      "volume": "308655"
    },
    {
      "date": "2022-03-29",
      "open": "96.78",
      "high": "98.05",
      "low": "95.0755",
      "close": "96.29",
      "volume": "265240"
    },
    {
      "date": "2022-03-30",
      "open": "96.48",
      "high": "96.53",
      "low": "93.42",
      "close": "94.14",
      "volume": "275480"
    },
    {
      "date": "2022-03-31",
      "open": "93.54",
      "high": "95.00",
      "low": "92.78",
      "close": "92.93",
      "volume": "465418"
    },
    {
      "date": "2022-04-01",
      "open": "94.57",
      "high": "94.795",
      "low": "91.83",
      "close": "92.10",
      "volume": "445184"
    },
    {
      "date": "2022-04-04",
      "open": "91.23",
      "high": "92.76",
      "low": "90.537",
      "close": "91.88",
      "volume": "420101"
    },
    {
      "date": "2022-04-05",
      "open": "91.59",
      "high": "92.90",
      "low": "91.22",
      "close": "91.31",
      "volume": "359148"
    },
    {
      "date": "2022-04-06",
      "open": "91.22",
      "high": "91.29",
      "low": "89.63",
      "close": "89.88",
      "volume": "326311"
    },
    {
      "date": "2022-04-07",
      "open": "90.41",
      "high": "90.41",
      "low": "86.70",
      "close": "88.37",
      "volume": "415236"
    },
    {
      "date": "2022-04-08",
      "open": "88.71",
      "high": "89.60",
      "low": "87.905",
      "close": "89.02",
      "volume": "395244"
    },
    {
      "date": "2022-04-11",
      "open": "89.09",
      "high": "90.985",
      "low": "89.02",
      "close": "89.49",
      "volume": "275401"
    },
    {
      "date": "2022-04-12",
      "open": "89.63",
      "high": "90.60",
      "low": "87.725",
      "close": "88.29",
      "volume": "333237"
    },
    {
      "date": "2022-04-13",
      "open": "88.17",
      "high": "89.80",
      "low": "87.56",
      "close": "89.67",
      "volume": "387118"
    },
    {
      "date": "2022-04-14",
      "open": "89.73",
      "high": "90.505",
      "low": "88.36",
      "close": "88.60",
      "volume": "389214"
    },
    {
      "date": "2022-04-18",
      "open": "88.54",
      "high": "89.60",
      "low": "88.36",
      "close": "89.31",
      "volume": "286539"
    },
    {
      "date": "2022-04-19",
      "open": "90.17",
      "high": "92.75",
      "low": "89.63",
      "close": "92.57",
      "volume": "456058"
    },
    {
      "date": "2022-04-20",
      "open": "92.52",
      "high": "98.25",
      "low": "90.63",
      "close": "95.91",
      "volume": "718395"
    },
    {
      "date": "2022-04-21",
      "open": "97.43",
      "high": "98.54",
      "low": "95.455",
      "close": "96.01",
      "volume": "819762"
    },
    {
      "date": "2022-04-22",
      "open": "95.81",
      "high": "95.81",
      "low": "92.60",
      "close": "92.78",
      "volume": "516845"
    },
    {
      "date": "2022-04-25",
      "open": "91.96",
      "high": "92.40",
      "low": "89.01",
      "close": "92.34",
      "volume": "410431"
    },
    {
      "date": "2022-04-26",
      "open": "91.23",
      "high": "91.89",
      "low": "88.02",
      "close": "88.37",
      "volume": "373806"
    },
    {
      "date": "2022-04-27",
      "open": "88.34",
      "high": "89.19",
      "low": "87.39",
      "close": "88.98",
      "volume": "399105"
    },
    {
      "date": "2022-04-28",
      "open": "89.99",
      "high": "91.1754",
      "low": "88.01",
      "close": "89.81",
      "volume": "471930"
    },
    {
      "date": "2022-04-29",
      "open": "89.68",
      "high": "90.69",
      "low": "86.98",
      "close": "87.32",
      "volume": "323858"
    },
    {
      "date": "2022-05-02",
      "open": "88.13",
      "high": "88.75",
      "low": "85.95",
      "close": "88.16",
      "volume": "358745"
    },
    {
      "date": "2022-05-03",
      "open": "88.19",
      "high": "89.66",
      "low": "86.65",
      "close": "89.16",
      "volume": "313020"
    },
    {
      "date": "2022-05-04",
      "open": "89.15",
      "high": "91.89",
      "low": "88.43",
      "close": "91.40",
      "volume": "367764"
    },
    {
      "date": "2022-05-05",
      "open": "90.18",
      "high": "90.2899",
      "low": "86.13",
      "close": "87.62",
      "volume": "429240"
    },
    {
      "date": "2022-05-06",
      "open": "87.52",
      "high": "88.20",
      "low": "84.78",
      "close": "86.20",
      "volume": "370333"
    },
    {
      "date": "2022-05-09",
      "open": "84.83",
      "high": "85.74",
      "low": "83.62",
      "close": "84.75",
      "volume": "458782"
    },
    {
      "date": "2022-05-10",
      "open": "85.33",
      "high": "86.07",
      "low": "82.195",
      "close": "84.81",
      "volume": "466750"
    },
    {
      "date": "2022-05-11",
      "open": "84.60",
      "high": "86.32",
      "low": "82.56",
      "close": "83.82",
      "volume": "443791"
    },
    {
      "date": "2022-05-12",
      "open": "83.02",
      "high": "83.93",
      "low": "81.11",
      "close": "82.69",
      "volume": "442783"
    },
    {
      "date": "2022-05-13",
      "open": "83.27",
      "high": "84.39",
      "low": "81.89",
      "close": "83.65",
      "volume": "287884"
    },
    {
      "date": "2022-05-16",
      "open": "83.13",
      "high": "83.58",
      "low": "81.42",
      "close": "82.63",
      "volume": "250597"
    },
    {
      "date": "2022-05-17",
      "open": "83.97",
      "high": "85.795",
      "low": "82.755",
      "close": "85.64",
      "volume": "306118"
    },
    {
      "date": "2022-05-18",
      "open": "84.47",
      "high": "85.95",
      "low": "82.16",
      "close": "82.56",
      "volume": "304031"
    },
    {
      "date": "2022-05-19",
      "open": "81.47",
      "high": "82.74",
      "low": "80.80",
      "close": "81.19",
      "volume": "429114"
    },
    {
      "date": "2022-05-20",
      "open": "82.08",
      "high": "82.57",
      "low": "79.77",
      "close": "81.43",
      "volume": "301049"
    },
    {
      "date": "2022-05-23",
      "open": "82.85",
      "high": "84.42",
      "low": "82.40",
      "close": "83.55",
      "volume": "248262"
    },
    {
      "date": "2022-05-24",
      "open": "85.33",
      "high": "85.33",
      "low": "81.27",
      "close": "83.05",
      "volume": "276222"
    },
    {
      "date": "2022-05-25",
      "open": "82.95",
      "high": "85.16",
      "low": "82.70",
      "close": "84.66",
      "volume": "298186"
    },
    {
      "date": "2022-05-26",
      "open": "85.25",
      "high": "87.18",
      "low": "85.00",
      "close": "86.58",
      "volume": "286908"
    },
    {
      "date": "2022-05-27",
      "open": "86.46",
      "high": "87.70",
      "low": "86.19",
      "close": "87.51",
      "volume": "191951"
    },
    {
      "date": "2022-05-31",
      "open": "86.94",
      "high": "87.92",
      "low": "85.89",
      "close": "87.39",
      "volume": "340854"
    },
    {
      "date": "2022-06-01",
      "open": "87.45",
      "high": "87.85",
      "low": "85.34",
      "close": "86.71",
      "volume": "312576"
    },
    {
      "date": "2022-06-02",
      "open": "86.71",
      "high": "89.81",
      "low": "86.04",
      "close": "89.76",
      "volume": "366342"
    },
    {
      "date": "2022-06-03",
      "open": "89.67",
      "high": "90.27",
      "low": "88.73",
      "close": "89.21",
      "volume": "423141"
    },
    {
      "date": "2022-06-06",
      "open": "90.14",
      "high": "91.36",
      "low": "89.00",
      "close": "89.38",
      "volume": "343964"
    },
    {
      "date": "2022-06-07",
      "open": "88.34",
      "high": "90.27",
      "low": "85.1015",
      "close": "90.27",
      "volume": "331247"
    },
    {
      "date": "2022-06-08",
      "open": "87.07",
      "high": "88.65",
      "low": "86.00",
      "close": "87.67",
      "volume": "2893015"
    },
    {
      "date": "2022-06-09",
      "open": "87.38",
      "high": "87.695",
      "low": "84.82",
      "close": "84.90",
      "volume": "1089140"
    },
    {
      "date": "2022-06-10",
      "open": "82.78",
      "high": "83.44",
      "low": "81.12",
      "close": "81.89",
      "volume": "961535"
    },
    {
      "date": "2022-06-13",
      "open": "79.81",
      "high": "80.47",
      "low": "78.16",
      "close": "78.79",
      "volume": "739058"
    },
    {
      "date": "2022-06-14",
      "open": "79.37",
      "high": "80.35",
      "low": "78.56",
      "close": "79.45",
      "volume": "608336"
    },
    {
      "date": "2022-06-15",
      "open": "80.43",
      "high": "81.79",
      "low": "79.10",
      "close": "80.44",
      "volume": "554587"
    },
    {
      "date": "2022-06-16",
      "open": "78.72",
      "high": "78.72",
      "low": "76.13",
      "close": "76.44",
      "volume": "507493"
    },
    {
      "date": "2022-06-17",
      "open": "77.30",
      "high": "79.11",
      "low": "76.80",
      "close": "78.27",
      "volume": "742104"
    },
    {
      "date": "2022-06-21",
      "open": "79.64",
      "high": "80.525",
      "low": "79.00",
      "close": "79.69",
      "volume": "530536"
    },
    {
      "date": "2022-06-22",
      "open": "78.39",
      "high": "80.235",
      "low": "78.39",
      "close": "79.92",
      "volume": "446997"
    },
    {
      "date": "2022-06-23",
      "open": "79.88",
      "high": "80.62",
      "low": "77.58",
      "close": "78.53",
      "volume": "716414"
    },
    {
      "date": "2022-06-24",
      "open": "79.34",
      "high": "82.76",
      "low": "77.61",
      "close": "82.49",
      "volume": "1287853"
    },
    {
      "date": "2022-06-27",
      "open": "82.99",
      "high": "84.95",
      "low": "81.51",
      "close": "81.93",
      "volume": "357976"
    },
    {
      "date": "2022-06-28",
      "open": "82.59",
      "high": "83.67",
      "low": "81.54",
      "close": "81.67",
      "volume": "404849"
    },
    {
      "date": "2022-06-29",
      "open": "81.69",
      "high": "82.12",
      "low": "80.439",
      "close": "80.65",
      "volume": "309403"
    },
    {
      "date": "2022-06-30",
      "open": "78.53",
      "high": "81.18",
      "low": "78.04",
      "close": "80.15",
      "volume": "408815"
    },
    {
      "date": "2022-07-01",
      "open": "79.66",
      "high": "81.76",
      "low": "78.01",
      "close": "81.32",
      "volume": "277503"
    },
    {
      "date": "2022-07-05",
      "open": "79.33",
      "high": "81.08",
      "low": "78.01",
      "close": "81.04",
      "volume": "441551"
    },
    {
      "date": "2022-07-06",
      "open": "80.42",
      "high": "81.19",
      "low": "78.39",
      "close": "79.73",
      "volume": "508433"
    },
    {
      "date": "2022-07-07",
      "open": "80.87",
      "high": "81.76",
      "low": "78.40",
      "close": "81.46",
      "volume": "454400"
    },
    {
      "date": "2022-07-08",
      "open": "81.95",
      "high": "82.48",
      "low": "80.52",
      "close": "81.16",
      "volume": "192027"
    },
    {
      "date": "2022-07-11",
      "open": "80.89",
      "high": "81.26",
      "low": "79.94",
      "close": "80.17",
      "volume": "460953"
    },
    {
      "date": "2022-07-12",
      "open": "79.35",
      "high": "81.65",
      "low": "78.93",
      "close": "79.87",
      "volume": "597840"
    },
    {
      "date": "2022-07-13",
      "open": "79.32",
      "high": "79.55",
      "low": "77.74",
      "close": "78.71",
      "volume": "320227"
    },
    {
      "date": "2022-07-14",
      "open": "77.06",
      "high": "78.34",
      "low": "76.51",
      "close": "78.14",
      "volume": "482641"
    },
    {
      "date": "2022-07-15",
      "open": "79.67",
      "high": "81.96",
      "low": "78.84",
      "close": "81.53",
      "volume": "429702"
    },
    {
      "date": "2022-07-18",
      "open": "82.78",
      "high": "83.65",
      "low": "81.41",
      "close": "81.65",
      "volume": "454490"
    },
    {
      "date": "2022-07-19",
      "open": "82.75",
      "high": "85.08",
      "low": "82.75",
      "close": "84.50",
      "volume": "364339"
    },
    {
      "date": "2022-07-20",
      "open": "83.68",
      "high": "86.115",
      "low": "83.51",
      "close": "85.95",
      "volume": "515307"
    },
    {
      "date": "2022-07-21",
      "open": "87.38",
      "high": "88.135",
      "low": "83.715",
      "close": "86.04",
      "volume": "684097"
    },
    {
      "date": "2022-07-22",
      "open": "86.66",
      "high": "87.54",
      "low": "85.341",
      "close": "85.77",
      "volume": "444267"
    },
    {
      "date": "2022-07-25",
      "open": "86.44",
      "high": "87.09",
      "low": "85.83",
      "close": "86.44",
      "volume": "507460"
    },
    {
      "date": "2022-07-26",
      "open": "85.76",
      "high": "87.04",
      "low": "85.40",
      "close": "85.81",
      "volume": "394483"
    },
    {
      "date": "2022-07-27",
      "open": "85.93",
      "high": "87.37",
      "low": "85.63",
      "close": "86.93",
      "volume": "521117"
    },
    {
      "date": "2022-07-28",
      "open": "86.80",
      "high": "86.95",
      "low": "84.78",
      "close": "85.86",
      "volume": "326825"
    },
    {
      "date": "2022-07-29",
      "open": "85.95",
      "high": "86.66",
      "low": "85.03",
      "close": "86.04",
      "volume": "629938"
    },
    {
      "date": "2022-08-01",
      "open": "85.57",
      "high": "87.21",
      "low": "84.60",
      "close": "86.74",
      "volume": "403122"
    },
    {
      "date": "2022-08-02",
      "open": "86.44",
      "high": "86.70",
      "low": "84.23",
      "close": "84.63",
      "volume": "429005"
    },
    {
      "date": "2022-08-03",
      "open": "85.29",
      "high": "86.257",
      "low": "84.45",
      "close": "85.69",
      "volume": "291071"
    },
    {
      "date": "2022-08-04",
      "open": "85.43",
      "high": "85.43",
      "low": "84.22",
      "close": "84.85",
      "volume": "255626"
    },
    {
      "date": "2022-08-05",
      "open": "84.61",
      "high": "86.8992",
      "low": "84.54",
      "close": "86.76",
      "volume": "284658"
    },
    {
      "date": "2022-08-08",
      "open": "87.10",
      "high": "87.86",
      "low": "85.39",
      "close": "85.45",
      "volume": "274037"
    },
    {
      "date": "2022-08-09",
      "open": "85.45",
      "high": "85.45",
      "low": "84.66",
      "close": "84.87",
      "volume": "410081"
    },
    {
      "date": "2022-08-10",
      "open": "85.56",
      "high": "87.165",
      "low": "85.56",
      "close": "86.58",
      "volume": "470108"
    },
    {
      "date": "2022-08-11",
      "open": "87.20",
      "high": "88.20",
      "low": "87.19",
      "close": "88.14",
      "volume": "237310"
    },
    {
      "date": "2022-08-12",
      "open": "88.90",
      "high": "89.23",
      "low": "86.98",
      "close": "89.16",
      "volume": "264109"
    },
    {
      "date": "2022-08-15",
      "open": "88.38",
      "high": "89.49",
      "low": "86.705",
      "close": "89.15",
      "volume": "189415"
    },
    {
      "date": "2022-08-16",
      "open": "88.90",
      "high": "90.19",
      "low": "86.95",
      "close": "89.77",
      "volume": "257128"
    },
    {
      "date": "2022-08-17",
      "open": "88.71",
      "high": "89.60",
      "low": "88.13",
      "close": "89.45",
      "volume": "276879"
    },
    {
      "date": "2022-08-18",
      "open": "89.40",
      "high": "90.53",
      "low": "88.585",
      "close": "90.48",
      "volume": "198921"
    },
    {
      "date": "2022-08-19",
      "open": "89.73",
      "high": "89.73",
      "low": "88.71",
      "close": "89.34",
      "volume": "288879"
    },
    {
      "date": "2022-08-22",
      "open": "88.06",
      "high": "88.06",
      "low": "86.75",
      "close": "86.92",
      "volume": "222622"
    },
    {
      "date": "2022-08-23",
      "open": "87.22",
      "high": "87.805",
      "low": "86.89",
      "close": "86.98",
      "volume": "223820"
    },
    {
      "date": "2022-08-24",
      "open": "86.58",
      "high": "86.97",
      "low": "85.565",
      "close": "86.20",
      "volume": "282264"
    },
    {
      "date": "2022-08-25",
      "open": "86.24",
      "high": "87.96",
      "low": "86.118",
      "close": "87.92",
      "volume": "209279"
    },
    {
      "date": "2022-08-26",
      "open": "87.92",
      "high": "88.17",
      "low": "85.13",
      "close": "85.17",
      "volume": "255834"
    },
    {
      "date": "2022-08-29",
      "open": "84.68",
      "high": "85.61",
      "low": "83.97",
      "close": "84.86",
      "volume": "264358"
    },
    {
      "date": "2022-08-30",
      "open": "85.21",
      "high": "85.55",
      "low": "84.00",
      "close": "85.17",
      "volume": "332245"
    },
    {
      "date": "2022-08-31",
      "open": "85.30",
      "high": "85.695",
      "low": "84.29",
      "close": "84.34",
      "volume": "430096"
    },
    {
      "date": "2022-09-01",
      "open": "83.94",
      "high": "84.675",
      "low": "82.89",
      "close": "84.21",
      "volume": "234410"
    },
    {
      "date": "2022-09-02",
      "open": "85.22",
      "high": "86.015",
      "low": "83.28",
      "close": "83.67",
      "volume": "285280"
    },
    {
      "date": "2022-09-06",
      "open": "84.50",
      "high": "84.50",
      "low": "81.84",
      "close": "82.62",
      "volume": "267286"
    },
    {
      "date": "2022-09-07",
      "open": "82.12",
      "high": "85.085",
      "low": "81.87",
      "close": "85.01",
      "volume": "330185"
    },
    {
      "date": "2022-09-08",
      "open": "84.33",
      "high": "86.86",
      "low": "84.24",
      "close": "86.76",
      "volume": "344266"
    },
    {
      "date": "2022-09-09",
      "open": "87.16",
      "high": "88.42",
      "low": "86.20",
      "close": "87.75",
      "volume": "275060"
    },
    {
      "date": "2022-09-12",
      "open": "88.18",
      "high": "89.42",
      "low": "87.94",
      "close": "88.80",
      "volume": "399769"
    },
    {
      "date": "2022-09-13",
      "open": "86.71",
      "high": "87.79",
      "low": "86.09",
      "close": "86.40",
      "volume": "340016"
    },
    {
      "date": "2022-09-14",
      "open": "86.67",
      "high": "87.08",
      "low": "85.22",
      "close": "86.49",
      "volume": "462328"
    },
    {
      "date": "2022-09-15",
      "open": "86.33",
      "high": "88.26",
      "low": "86.33",
      "close": "87.09",
      "volume": "284545"
    },
    {
      "date": "2022-09-16",
      "open": "86.09",
      "high": "86.09",
      "low": "84.04",
      "close": "85.21",
      "volume": "743844"
    },
    {
      "date": "2022-09-19",
      "open": "84.02",
      "high": "86.96",
      "low": "84.02",
      "close": "86.81",
      "volume": "282410"
    },
    {
      "date": "2022-09-20",
      "open": "86.32",
      "high": "87.08",
      "low": "85.86",
      "close": "86.62",
      "volume": "292501"
    },
    {
      "date": "2022-09-21",
      "open": "86.82",
      "high": "87.86",
      "low": "85.63",
      "close": "85.63",
      "volume": "400228"
    },
    {
      "date": "2022-09-22",
      "open": "86.04",
      "high": "86.33",
      "low": "83.32",
      "close": "83.73",
      "volume": "405903"
    },
    {
      "date": "2022-09-23",
      "open": "82.78",
      "high": "82.78",
      "low": "80.92",
      "close": "82.46",
      "volume": "588353"
    },
    {
      "date": "2022-09-26",
      "open": "81.70",
      "high": "83.01",
      "low": "81.02",
      "close": "81.53",
      "volume": "366133"
    },
    {
      "date": "2022-09-27",
      "open": "81.74",
      "high": "82.54",
      "low": "79.53",
      "close": "80.59",
      "volume": "367994"
    },
    {
      "date": "2022-09-28",
      "open": "80.63",
      "high": "82.79",
      "low": "80.47",
      "close": "82.28",
      "volume": "254291"
    },
    {
      "date": "2022-09-29",
      "open": "81.22",
      "high": "81.72",
      "low": "79.84",
      "close": "81.58",
      "volume": "379383"
    },
    {
      "date": "2022-09-30",
      "open": "81.62",
      "high": "83.28",
      "low": "81.27",
      "close": "81.55",
      "volume": "467884"
    },
    {
      "date": "2022-10-03",
      "open": "82.49",
      "high": "84.32",
      "low": "81.185",
      "close": "83.74",
      "volume": "324786"
    },
    {
      "date": "2022-10-04",
      "open": "84.85",
      "high": "88.06",
      "low": "84.56",
      "close": "88.00",
      "volume": "403583"
    },
    {
      "date": "2022-10-05",
      "open": "86.65",
      "high": "87.89",
      "low": "85.89",
      "close": "87.71",
      "volume": "408105"
    },
    {
      "date": "2022-10-06",
      "open": "87.04",
      "high": "87.94",
      "low": "86.675",
      "close": "87.79",
      "volume": "295486"
    },
    {
      "date": "2022-10-07",
      "open": "87.09",
      "high": "87.09",
      "low": "85.1136",
      "close": "85.50",
      "volume": "319899"
    },
    {
      "date": "2022-10-10",
      "open": "86.17",
      "high": "86.59",
      "low": "84.64",
      "close": "85.57",
      "volume": "344848"
    },
    {
      "date": "2022-10-11",
      "open": "85.06",
      "high": "85.74",
      "low": "83.65",
      "close": "84.46",
      "volume": "634306"
    },
    {
      "date": "2022-10-12",
      "open": "84.25",
      "high": "86.36",
      "low": "83.35",
      "close": "85.50",
      "volume": "643634"
    },
    {
      "date": "2022-10-13",
      "open": "84.88",
      "high": "89.79",
      "low": "83.54",
      "close": "89.30",
      "volume": "669817"
    },
    {
      "date": "2022-10-14",
      "open": "90.00",
      "high": "90.94",
      "low": "88.47",
      "close": "88.74",
      "volume": "339834"
    },
    {
      "date": "2022-10-17",
      "open": "90.63",
      "high": "92.04",
      "low": "89.655",
      "close": "91.69",
      "volume": "514062"
    },
    {
      "date": "2022-10-18",
      "open": "92.80",
      "high": "93.97",
      "low": "91.39",
      "close": "92.30",
      "volume": "876828"
    },
    {
      "date": "2022-10-19",
      "open": "93.00",
      "high": "96.92",
      "low": "91.93",
      "close": "92.56",
      "volume": "1156887"
    },
    {
      "date": "2022-10-20",
      "open": "93.36",
      "high": "94.77",
      "low": "89.29",
      "close": "89.98",
      "volume": "590790"
    },
    {
      "date": "2022-10-21",
      "open": "90.02",
      "high": "92.01",
      "low": "89.41",
      "close": "91.17",
      "volume": "423289"
    },
    {
      "date": "2022-10-24",
      "open": "92.26",
      "high": "92.68",
      "low": "90.965",
      "close": "91.79",
      "volume": "508963"
    },
    {
      "date": "2022-10-25",
      "open": "91.62",
      "high": "93.685",
      "low": "91.62",
      "close": "93.34",
      "volume": "417936"
    },
    {
      "date": "2022-10-26",
      "open": "93.76",
      "high": "94.435",
      "low": "91.96",
      "close": "91.97",
      "volume": "334489"
    },
    {
      "date": "2022-10-27",
      "open": "92.98",
      "high": "93.57",
      "low": "90.86",
      "close": "91.03",
      "volume": "572455"
    },
    {
      "date": "2022-10-28",
      "open": "91.83",
      "high": "93.31",
      "low": "90.73",
      "close": "93.23",
      "volume": "354151"
    },
    {
      "date": "2022-10-31",
      "open": "92.76",
      "high": "94.18",
      "low": "92.54",
      "close": "93.62",
      "volume": "475821"
    },
    {
      "date": "2022-11-01",
      "open": "94.35",
      "high": "94.93",
      "low": "93.49",
      "close": "94.32",
      "volume": "353471"
    },
    {
      "date": "2022-11-02",
      "open": "94.01",
      "high": "94.40",
      "low": "91.03",
      "close": "91.25",
      "volume": "415451"
    },
    {
      "date": "2022-11-03",
      "open": "90.50",
      "high": "92.11",
      "low": "88.88",
      "close": "91.64",
      "volume": "347689"
    },
    {
      "date": "2022-11-04",
      "open": "92.90",
      "high": "94.31",
      "low": "92.19",
      "close": "93.25",
      "volume": "357987"
    },
    {
      "date": "2022-11-07",
      "open": "94.22",
      "high": "95.00",
      "low": "93.27",
      "close": "94.93",
      "volume": "371586"
    },
    {
      "date": "2022-11-08",
      "open": "94.43",
      "high": "95.33",
      "low": "93.38",
      "close": "94.42",
      "volume": "423983"
    },
    {
      "date": "2022-11-09",
      "open": "93.04",
      "high": "95.115",
      "low": "92.75",
      "close": "93.68",
      "volume": "358179"
    },
    {
      "date": "2022-11-10",
      "open": "96.36",
      "high": "97.81",
      "low": "94.11",
      "close": "95.03",
      "volume": "631884"
    },
    {
      "date": "2022-11-11",
      "open": "95.64",
      "high": "95.97",
      "low": "90.04",
      "close": "91.15",
      "volume": "742977"
    },
    {
      "date": "2022-11-14",
      "open": "91.15",
      "high": "91.67",
      "low": "89.88",
      "close": "89.88",
      "volume": "526371"
    },
    {
      "date": "2022-11-15",
      "open": "91.25",
      "high": "92.38",
      "low": "89.37",
      "close": "90.00",
      "volume": "402298"
    },
    {
      "date": "2022-11-16",
      "open": "90.27",
      "high": "90.27",
      "low": "88.46",
      "close": "88.69",
      "volume": "670028"
    },
    {
      "date": "2022-11-17",
      "open": "87.22",
      "high": "88.54",
      "low": "86.39",
      "close": "87.53",
      "volume": "313184"
    },
    {
      "date": "2022-11-18",
      "open": "88.95",
      "high": "89.51",
      "low": "87.35",
      "close": "88.54",
      "volume": "442676"
    },
    {
      "date": "2022-11-21",
      "open": "88.45",
      "high": "89.79",
      "low": "88.45",
      "close": "89.42",
      "volume": "224489"
    },
    {
      "date": "2022-11-22",
      "open": "89.73",
      "high": "90.51",
      "low": "89.06",
      "close": "89.92",
      "volume": "263881"
    },
    {
      "date": "2022-11-23",
      "open": "89.57",
      "high": "90.25",
      "low": "88.635",
      "close": "88.78",
      "volume": "234413"
    },
    {
      "date": "2022-11-25",
      "open": "89.45",
      "high": "90.21",
      "low": "89.025",
      "close": "89.77",
      "volume": "87976"
    },
    {
      "date": "2022-11-28",
      "open": "88.85",
      "high": "88.98",
      "low": "87.68",
      "close": "87.92",
      "volume": "256972"
    },
    {
      "date": "2022-11-29",
      "open": "87.92",
      "high": "89.42",
      "low": "87.92",
      "close": "89.03",
      "volume": "245165"
    },
    {
      "date": "2022-11-30",
      "open": "88.99",
      "high": "91.57",
      "low": "87.67",
      "close": "91.43",
      "volume": "562325"
    },
    {
      "date": "2022-12-01",
      "open": "91.92",
      "high": "92.47",
      "low": "89.745",
      "close": "91.09",
      "volume": "283682"
    },
    {
      "date": "2022-12-02",
      "open": "90.21",
      "high": "90.92",
      "low": "88.735",
      "close": "90.85",
      "volume": "278095"
    },
    {
      "date": "2022-12-05",
      "open": "90.03",
      "high": "90.57",
      "low": "84.46",
      "close": "85.43",
      "volume": "452614"
    },
    {
      "date": "2022-12-06",
      "open": "85.47",
      "high": "89.74",
      "low": "84.65",
      "close": "86.89",
      "volume": "624631"
    },
    {
      "date": "2022-12-07",
      "open": "86.67",
      "high": "88.7096",
      "low": "86.14",
      "close": "87.42",
      "volume": "499891"
    },
    {
      "date": "2022-12-08",
      "open": "88.66",
      "high": "88.71",
      "low": "86.295",
      "close": "87.08",
      "volume": "488762"
    },
    {
      "date": "2022-12-09",
      "open": "87.08",
      "high": "87.18",
      "low": "85.19",
      "close": "85.41",
      "volume": "329096"
    },
    {
      "date": "2022-12-12",
      "open": "85.14",
      "high": "86.19",
      "low": "84.77",
      "close": "85.42",
      "volume": "487258"
    },
    {
      "date": "2022-12-13",
      "open": "85.93",
      "high": "86.90",
      "low": "81.90",
      "close": "83.36",
      "volume": "593767"
    },
    {
      "date": "2022-12-14",
      "open": "83.74",
      "high": "84.15",
      "low": "82.07",
      "close": "82.97",
      "volume": "507468"
    },
    {
      "date": "2022-12-15",
      "open": "82.22",
      "high": "82.25",
      "low": "80.535",
      "close": "81.13",
      "volume": "500511"
    },
    {
      "date": "2022-12-16",
      "open": "80.68",
      "high": "81.36",
      "low": "79.59",
      "close": "80.22",
      "volume": "1162785"
    },
    {
      "date": "2022-12-19",
      "open": "80.71",
      "high": "81.66",
      "low": "80.20",
      "close": "80.88",
      "volume": "392821"
    },
    {
      "date": "2022-12-20",
      "open": "81.32",
      "high": "82.685",
      "low": "81.02",
      "close": "82.18",
      "volume": "512938"
    },
    {
      "date": "2022-12-21",
      "open": "82.89",
      "high": "84.12",
      "low": "82.69",
      "close": "83.40",
      "volume": "349690"
    },
    {
      "date": "2022-12-22",
      "open": "82.88",
      "high": "82.91",
      "low": "81.46",
      "close": "82.77",
      "volume": "242320"
    },
    {
      "date": "2022-12-23",
      "open": "82.85",
      "high": "83.76",
      "low": "82.44",
      "close": "83.25",
      "volume": "253323"
    },
    {
      "date": "2022-12-27",
      "open": "83.43",
      "high": "83.995",
      "low": "82.79",
      "close": "83.45",
      "volume": "285162"
    },
    {
      "date": "2022-12-28",
      "open": "83.34",
      "high": "83.55",
      "low": "82.745",
      "close": "82.84",
      "volume": "279556"
    },
    {
      "date": "2022-12-29",
      "open": "83.01",
      "high": "84.65",
      "low": "82.735",
      "close": "84.37",
      "volume": "309911"
    },
    {
      "date": "2022-12-30",
      "open": "83.72",
      "high": "84.73",
      "low": "83.45",
      "close": "84.52",
      "volume": "338288"
    },
    {
      "date": "2023-01-03",
      "open": "84.64",
      "high": "85.2025",
      "low": "83.09",
      "close": "83.69",
      "volume": "425156"
    },
    {
      "date": "2023-01-04",
      "open": "84.26",
      "high": "85.24",
      "low": "83.68",
      "close": "84.19",
      "volume": "385317"
    },
    {
      "date": "2023-01-05",
      "open": "83.48",
      "high": "83.81",
      "low": "82.79",
      "close": "83.22",
      "volume": "398329"
    },
    {
      "date": "2023-01-06",
      "open": "83.99",
      "high": "85.50",
      "low": "83.59",
      "close": "85.41",
      "volume": "340467"
    },
    {
      "date": "2023-01-09",
      "open": "85.58",
      "high": "86.01",
      "low": "84.97",
      "close": "85.25",
      "volume": "362460"
    },
    {
      "date": "2023-01-10",
      "open": "84.89",
      "high": "86.06",
      "low": "84.65",
      "close": "85.99",
      "volume": "369304"
    },
    {
      "date": "2023-01-11",
      "open": "86.48",
      "high": "86.64",
      "low": "85.4325",
      "close": "85.91",
      "volume": "278152"
    },
    {
      "date": "2023-01-12",
      "open": "86.20",
      "high": "88.19",
      "low": "85.74",
      "close": "87.28",
      "volume": "461578"
    },
    {
      "date": "2023-01-13",
      "open": "86.46",
      "high": "87.98",
      "low": "84.68",
      "close": "87.66",
      "volume": "361863"
    },
    {
      "date": "2023-01-17",
      "open": "87.19",
      "high": "87.29",
      "low": "85.83",
      "close": "86.42",
      "volume": "503938"
    },
    {
      "date": "2023-01-18",
      "open": "86.06",
      "high": "86.06",
      "low": "82.59",
      "close": "82.75",
      "volume": "793844"
    },
    {
      "date": "2023-01-19",
      "open": "80.81",
      "high": "85.40",
      "low": "79.79",
      "close": "84.77",
      "volume": "1012031"
    },
    {
      "date": "2023-01-20",
      "open": "85.01",
      "high": "87.245",
      "low": "84.75",
      "close": "87.23",
      "volume": "819191"
    },
    {
      "date": "2023-01-23",
      "open": "87.47",
      "high": "89.26",
      "low": "86.99",
      "close": "88.76",
      "volume": "758505"
    },
    {
      "date": "2023-01-24",
      "open": "88.80",
      "high": "89.715",
      "low": "87.85",
      "close": "88.06",
      "volume": "525711"
    },
    {
      "date": "2023-01-25",
      "open": "88.27",
      "high": "89.14",
      "low": "87.50",
      "close": "88.91",
      "volume": "390854"
    },
    {
      "date": "2023-01-26",
      "open": "89.85",
      "high": "90.52",
      "low": "89.09",
      "close": "90.50",
      "volume": "303853"
    },
    {
      "date": "2023-01-27",
      "open": "91.04",
      "high": "91.56",
      "low": "89.84",
      "close": "90.50",
      "volume": "226747"
    },
    {
      "date": "2023-01-30",
      "open": "89.82",
      "high": "90.695",
      "low": "89.415",
      "close": "89.43",
      "volume": "319694"
    },
    {
      "date": "2023-01-31",
      "open": "89.37",
      "high": "91.49",
      "low": "87.58",
      "close": "91.47",
      "volume": "468089"
    },
    {
      "date": "2023-02-01",
      "open": "91.98",
      "high": "93.84",
      "low": "91.40",
      "close": "92.94",
      "volume": "477377"
    },
    {
      "date": "2023-02-02",
      "open": "93.15",
      "high": "93.44",
      "low": "91.83",
      "close": "93.40",
      "volume": "474370"
    },
    {
      "date": "2023-02-03",
      "open": "93.11",
      "high": "94.91",
      "low": "92.97",
      "close": "94.87",
      "volume": "497157"
    },
    {
      "date": "2023-02-06",
      "open": "95.01",
      "high": "95.70",
      "low": "94.21",
      "close": "94.93",
      "volume": "614741"
    },
    {
      "date": "2023-02-07",
      "open": "94.55",
      "high": "95.97",
      "low": "94.16",
      "close": "95.65",
      "volume": "305029"
    },
    {
      "date": "2023-02-08",
      "open": "95.25",
      "high": "95.39",
      "low": "94.06",
      "close": "94.41",
      "volume": "370760"
    },
    {
      "date": "2023-02-09",
      "open": "94.60",
      "high": "95.00",
      "low": "93.37",
      "close": "93.48",
      "volume": "431157"
    },
    {
      "date": "2023-02-10",
      "open": "93.48",
      "high": "94.26",
      "low": "92.93",
      "close": "93.65",
      "volume": "467596"
    },
    {
      "date": "2023-02-13",
      "open": "93.54",
      "high": "93.69",
      "low": "92.88",
      "close": "93.44",
      "volume": "446892"
    },
    {
      "date": "2023-02-14",
      "open": "93.13",
      "high": "95.21",
      "low": "92.01",
      "close": "92.66",
      "volume": "220127"
    },
    {
      "date": "2023-02-15",
      "open": "91.72",
      "high": "92.96",
      "low": "91.53",
      "close": "92.66",
      "volume": "243330"
    },
    {
      "date": "2023-02-16",
      "open": "92.03",
      "high": "92.89",
      "low": "91.47",
      "close": "92.02",
      "volume": "265126"
    },
    {
      "date": "2023-02-17",
      "open": "91.67",
      "high": "92.85",
      "low": "91.39",
      "close": "92.54",
      "volume": "196464"
    },
    {
      "date": "2023-02-21",
      "open": "92.54",
      "high": "92.54",
      "low": "90.875",
      "close": "91.54",
      "volume": "257048"
    },
    {
      "date": "2023-02-22",
      "open": "91.34",
      "high": "91.82",
      "low": "90.68",
      "close": "91.30",
      "volume": "283536"
    },
    {
      "date": "2023-02-23",
      "open": "91.62",
      "high": "92.52",
      "low": "89.525",
      "close": "91.53",
      "volume": "196330"
    },
    {
      "date": "2023-02-24",
      "open": "91.08",
      "high": "92.90",
      "low": "90.78",
      "close": "92.85",
      "volume": "373696"
    },
    {
      "date": "2023-02-27",
      "open": "93.41",
      "high": "94.00",
      "low": "92.71",
      "close": "93.43",
      "volume": "289103"
    },
    {
      "date": "2023-02-28",
      "open": "93.47",
      "high": "94.00",
      "low": "91.19",
      "close": "92.13",
      "volume": "698177"
    },
    {
      "date": "2023-03-01",
      "open": "91.62",
      "high": "92.67",
      "low": "91.01",
      "close": "92.17",
      "volume": "338791"
    },
    {
      "date": "2023-03-02",
      "open": "91.79",
      "high": "91.79",
      "low": "90.125",
      "close": "90.78",
      "volume": "364223"
    },
    {
      "date": "2023-03-03",
      "open": "91.01",
      "high": "91.58",
      "low": "90.1118",
      "close": "91.44",
      "volume": "304872"
    },
    {
      "date": "2023-03-06",
      "open": "91.02",
      "high": "92.18",
      "low": "90.96",
      "close": "91.54",
      "volume": "748469"
    },
    {
      "date": "2023-03-07",
      "open": "91.10",
      "high": "91.10",
      "low": "87.91",
      "close": "87.99",
      "volume": "362677"
    },
    {
      "date": "2023-03-08",
      "open": "88.16",
      "high": "89.19",
      "low": "86.38",
      "close": "87.02",
      "volume": "388413"
    },
    {
      "date": "2023-03-09",
      "open": "86.11",
      "high": "86.27",
      "low": "81.81",
      "close": "82.03",
      "volume": "711315"
    },
    {
      "date": "2023-03-10",
      "open": "80.17",
      "high": "82.56",
      "low": "77.84",
      "close": "80.12",
      "volume": "1133574"
    },
    {
      "date": "2023-03-13",
      "open": "73.78",
      "high": "74.55",
      "low": "57.48",
      "close": "71.05",
      "volume": "2419449"
    },
    {
      "date": "2023-03-14",
      "open": "76.00",
      "high": "79.48",
      "low": "74.20",
      "close": "74.97",
      "volume": "1554395"
    },
    {
      "date": "2023-03-15",
      "open": "72.02",
      "high": "73.46",
      "low": "69.56",
      "close": "71.38",
      "volume": "1249008"
    },
    {
      "date": "2023-03-16",
      "open": "70.42",
      "high": "77.68",
      "low": "70.02",
      "close": "77.40",
      "volume": "2243664"
    },
    {
      "date": "2023-03-17",
      "open": "76.18",
      "high": "76.93",
      "low": "71.74",
      "close": "72.23",
      "volume": "1595772"
    },
    {
      "date": "2023-03-20",
      "open": "74.57",
      "high": "76.11",
      "low": "72.34",
      "close": "73.15",
      "volume": "822058"
    },
    {
      "date": "2023-03-21",
      "open": "76.39",
      "high": "77.99",
      "low": "75.13",
      "close": "76.98",
      "volume": "948612"
    },
    {
      "date": "2023-03-22",
      "open": "77.13",
      "high": "77.13",
      "low": "72.46",
      "close": "72.68",
      "volume": "838106"
    },
    {
      "date": "2023-03-23",
      "open": "73.52",
      "high": "73.88",
      "low": "69.15",
      "close": "69.65",
      "volume": "856312"
    },
    {
      "date": "2023-03-24",
      "open": "67.39",
      "high": "71.03",
      "low": "67.39",
      "close": "70.90",
      "volume": "746796"
    },
    {
      "date": "2023-03-27",
      "open": "73.57",
      "high": "73.58",
      "low": "70.82",
      "close": "71.65",
      "volume": "578972"
    },
    {
      "date": "2023-03-28",
      "open": "71.47",
      "high": "72.76",
      "low": "70.725",
      "close": "71.94",
      "volume": "480658"
    },
    {
      "date": "2023-03-29",
      "open": "73.17",
      "high": "73.30",
      "low": "71.55",
      "close": "72.60",
      "volume": "475585"
    },
    {
      "date": "2023-03-30",
      "open": "73.60",
      "high": "73.60",
      "low": "71.72",
      "close": "72.11",
      "volume": "461043"
    },
    {
      "date": "2023-03-31",
      "open": "72.94",
      "high": "73.53",
      "low": "72.09",
      "close": "72.95",
      "volume": "546582"
    },
    {
      "date": "2023-04-03",
      "open": "73.24",
      "high": "73.50",
      "low": "71.67",
      "close": "71.96",
      "volume": "369328"
    },
    {
      "date": "2023-04-04",
      "open": "72.40",
      "high": "72.40",
      "low": "68.88",
      "close": "70.42",
      "volume": "363964"
    },
    {
      "date": "2023-04-05",
      "open": "69.03",
      "high": "70.27",
      "low": "68.66",
      "close": "70.13",
      "volume": "499511"
    },
    {
      "date": "2023-04-06",
      "open": "70.05",
      "high": "71.15",
      "low": "69.67",
      "close": "71.05",
      "volume": "430101"
    },
    {
      "date": "2023-04-10",
      "open": "70.29",
      "high": "71.66",
      "low": "69.66",
      "close": "71.05",
      "volume": "484561"
    },
    {
      "date": "2023-04-11",
      "open": "71.13",
      "high": "71.70",
      "low": "70.59",
      "close": "71.38",
      "volume": "368239"
    },
    {
      "date": "2023-04-12",
      "open": "72.16",
      "high": "72.21",
      "low": "69.7875",
      "close": "70.94",
      "volume": "513916"
    },
    {
      "date": "2023-04-13",
      "open": "71.03",
      "high": "73.11",
      "low": "70.12",
      "close": "72.88",
      "volume": "522498"
    },
    {
      "date": "2023-04-14",
      "open": "74.49",
      "high": "74.58",
      "low": "71.13",
      "close": "72.25",
      "volume": "613850"
    },
    {
      "date": "2023-04-17",
      "open": "71.52",
      "high": "74.08",
      "low": "70.89",
      "close": "73.72",
      "volume": "435767"
    },
    {
      "date": "2023-04-18",
      "open": "73.71",
      "high": "73.71",
      "low": "71.44",
      "close": "71.75",
      "volume": "575554"
    },
    {
      "date": "2023-04-19",
      "open": "72.22",
      "high": "75.025",
      "low": "71.44",
      "close": "73.74",
      "volume": "911484"
    },
    {
      "date": "2023-04-20",
      "open": "71.00",
      "high": "73.09",
      "low": "69.9901",
      "close": "70.71",
      "volume": "1139437"
    },
    {
      "date": "2023-04-21",
      "open": "70.32",
      "high": "70.675",
      "low": "69.67",
      "close": "70.37",
      "volume": "486766"
    },
    {
      "date": "2023-04-24",
      "open": "70.16",
      "high": "70.8704",
      "low": "69.44",
      "close": "69.54",
      "volume": "539189"
    },
    {
      "date": "2023-04-25",
      "open": "68.31",
      "high": "68.84",
      "low": "66.545",
      "close": "66.67",
      "volume": "687997"
    },
    {
      "date": "2023-04-26",
      "open": "66.97",
      "high": "68.47",
      "low": "66.84",
      "close": "67.32",
      "volume": "387291"
    },
    {
      "date": "2023-04-27",
      "open": "67.70",
      "high": "69.08",
      "low": "67.65",
      "close": "68.05",
      "volume": "397801"
    },
    {
      "date": "2023-04-28",
      "open": "67.65",
      "high": "69.23",
      "low": "67.50",
      "close": "68.37",
      "volume": "490125"
    },
    {
      "date": "2023-05-01",
      "open": "68.75",
      "high": "68.94",
      "low": "67.21",
      "close": "67.33",
      "volume": "570300"
    },
    {
      "date": "2023-05-02",
      "open": "67.10",
      "high": "67.10",
      "low": "62.67",
      "close": "64.82",
      "volume": "731884"
    },
    {
      "date": "2023-05-03",
      "open": "64.83",
      "high": "66.0962",
      "low": "62.59",
      "close": "62.91",
      "volume": "617084"
    },
    {
      "date": "2023-05-04",
      "open": "61.04",
      "high": "62.56",
      "low": "58.12",
      "close": "61.47",
      "volume": "1038808"
    },
    {
      "date": "2023-05-05",
      "open": "64.29",
      "high": "65.74",
      "low": "63.96",
      "close": "65.46",
      "volume": "714446"
    },
    {
      "date": "2023-05-08",
      "open": "66.72",
      "high": "67.00",
      "low": "63.155",
      "close": "63.29",
      "volume": "353116"
    },
    {
      "date": "2023-05-09",
      "open": "62.69",
      "high": "63.305",
      "low": "61.78",
      "close": "62.80",
      "volume": "289791"
    },
    {
      "date": "2023-05-10",
      "open": "63.48",
      "high": "63.48",
      "low": "61.065",
      "close": "62.11",
      "volume": "282657"
    },
    {
      "date": "2023-05-11",
      "open": "60.98",
      "high": "61.655",
      "low": "60.19",
      "close": "60.72",
      "volume": "320117"
    },
    {
      "date": "2023-05-12",
      "open": "61.37",
      "high": "61.50",
      "low": "59.845",
      "close": "60.91",
      "volume": "317089"
    },
    {
      "date": "2023-05-15",
      "open": "61.69",
      "high": "63.37",
      "low": "61.17",
      "close": "63.04",
      "volume": "414796"
    },
    {
      "date": "2023-05-16",
      "open": "63.00",
      "high": "63.90",
      "low": "61.72",
      "close": "61.81",
      "volume": "418641"
    },
    {
      "date": "2023-05-17",
      "open": "63.84",
      "high": "66.245",
      "low": "62.825",
      "close": "65.78",
      "volume": "839263"
    },
    {
      "date": "2023-05-18",
      "open": "65.54",
      "high": "66.69",
      "low": "64.94",
      "close": "66.39",
      "volume": "741415"
    },
    {
      "date": "2023-05-19",
      "open": "66.96",
      "high": "66.96",
      "low": "64.54",
      "close": "65.33",
      "volume": "648877"
    },
    {
      "date": "2023-05-22",
      "open": "65.87",
      "high": "67.71",
      "low": "65.1301",
      "close": "67.29",
      "volume": "466979"
    },
    {
      "date": "2023-05-23",
      "open": "67.25",
      "high": "68.99",
      "low": "66.665",
      "close": "66.77",
      "volume": "556511"
    },
    {
      "date": "2023-05-24",
      "open": "66.07",
      "high": "66.50",
      "low": "65.05",
      "close": "65.28",
      "volume": "362857"
    },
    {
      "date": "2023-05-25",
      "open": "64.66",
      "high": "65.59",
      "low": "63.86",
      "close": "64.98",
      "volume": "356156"
    },
    {
      "date": "2023-05-26",
      "open": "64.95",
      "high": "65.96",
      "low": "63.92",
      "close": "65.87",
      "volume": "253039"
    },
    {
      "date": "2023-05-30",
      "open": "66.15",
      "high": "66.60",
      "low": "64.90",
      "close": "65.79",
      "volume": "279234"
    },
    {
      "date": "2023-05-31",
      "open": "65.07",
      "high": "65.39",
      "low": "62.87",
      "close": "63.57",
      "volume": "487987"
    },
    {
      "date": "2023-06-01",
      "open": "64.18",
      "high": "65.86",
      "low": "63.41",
      "close": "65.38",
      "volume": "326902"
    },
    {
      "date": "2023-06-02",
      "open": "66.79",
      "high": "68.53",
      "low": "66.12",
      "close": "68.00",
      "volume": "656193"
    },
    {
      "date": "2023-06-05",
      "open": "67.68",
      "high": "67.68",
      "low": "65.42",
      "close": "65.86",
      "volume": "484918"
    },
    {
      "date": "2023-06-06",
      "open": "65.58",
      "high": "70.37",
      "low": "65.19",
      "close": "70.03",
      "volume": "753329"
    },
    {
      "date": "2023-06-07",
      "open": "70.71",
      "high": "72.87",
      "low": "70.24",
      "close": "72.18",
      "volume": "751027"
    },
    {
      "date": "2023-06-08",
      "open": "71.80",
      "high": "72.98",
      "low": "70.33",
      "close": "71.11",
      "volume": "485400"
    },
    {
      "date": "2023-06-09",
      "open": "70.92",
      "high": "70.92",
      "low": "69.71",
      "close": "70.26",
      "volume": "345216"
    },
    {
      "date": "2023-06-12",
      "open": "70.18",
      "high": "72.19",
      "low": "69.60",
      "close": "70.23",
      "volume": "343612"
    },
    {
      "date": "2023-06-13",
      "open": "70.68",
      "high": "72.24",
      "low": "70.25",
      "close": "71.83",
      "volume": "256833"
    },
    {
      "date": "2023-06-14",
      "open": "71.93",
      "high": "72.56",
      "low": "69.53",
      "close": "70.27",
      "volume": "350056"
    },
    {
      "date": "2023-06-15",
      "open": "69.64",
      "high": "71.65",
      "low": "69.64",
      "close": "71.48",
      "volume": "377362"
    },
    {
      "date": "2023-06-16",
      "open": "71.42",
      "high": "71.48",
      "low": "69.64",
      "close": "70.11",
      "volume": "619132"
    },
    {
      "date": "2023-06-20",
      "open": "69.94",
      "high": "69.94",
      "low": "68.62",
      "close": "69.61",
      "volume": "428997"
    },
    {
      "date": "2023-06-21",
      "open": "69.59",
      "high": "70.41",
      "low": "68.77",
      "close": "69.81",
      "volume": "864769"
    },
    {
      "date": "2023-06-22",
      "open": "69.64",
      "high": "69.64",
      "low": "67.67",
      "close": "68.51",
      "volume": "976724"
    },
    {
      "date": "2023-06-23",
      "open": "67.61",
      "high": "69.05",
      "low": "67.61",
      "close": "68.77",
      "volume": "724672"
    },
    {
      "date": "2023-06-26",
      "open": "69.26",
      "high": "70.945",
      "low": "69.26",
      "close": "69.69",
      "volume": "599011"
    },
    {
      "date": "2023-06-27",
      "open": "69.74",
      "high": "72.02",
      "low": "68.86",
      "close": "71.78",
      "volume": "574313"
    },
    {
      "date": "2023-06-28",
      "open": "71.46",
      "high": "71.87",
      "low": "70.11",
      "close": "71.34",
      "volume": "434291"
    },
    {
      "date": "2023-06-29",
      "open": "72.22",
      "high": "73.27",
      "low": "72.21",
      "close": "72.93",
      "volume": "276649"
    },
    {
      "date": "2023-06-30",
      "open": "73.66",
      "high": "73.66",
      "low": "72.54",
      "close": "72.62",
      "volume": "664298"
    },
    {
      "date": "2023-07-03",
      "open": "72.51",
      "high": "74.57",
      "low": "72.485",
      "close": "72.88",
      "volume": "351744"
    },
    {
      "date": "2023-07-05",
      "open": "72.15",
      "high": "73.05",
      "low": "71.45",
      "close": "72.46",
      "volume": "424596"
    },
    {
      "date": "2023-07-06",
      "open": "71.34",
      "high": "71.87",
      "low": "70.25",
      "close": "71.37",
      "volume": "374645"
    },
    {
      "date": "2023-07-07",
      "open": "71.54",
      "high": "74.58",
      "low": "71.54",
      "close": "73.97",
      "volume": "666319"
    },
    {
      "date": "2023-07-10",
      "open": "73.50",
      "high": "75.44",
      "low": "73.10",
      "close": "74.64",
      "volume": "534734"
    },
    {
      "date": "2023-07-11",
      "open": "74.91",
      "high": "75.665",
      "low": "74.045",
      "close": "75.43",
      "volume": "311585"
    },
    {
      "date": "2023-07-12",
      "open": "76.51",
      "high": "77.38",
      "low": "76.10",
      "close": "76.28",
      "volume": "406751"
    },
    {
      "date": "2023-07-13",
      "open": "76.64",
      "high": "78.19",
      "low": "76.15",
      "close": "78.08",
      "volume": "520501"
    },
    {
      "date": "2023-07-14",
      "open": "78.89",
      "high": "78.92",
      "low": "76.25",
      "close": "76.52",
      "volume": "556552"
    },
    {
      "date": "2023-07-17",
      "open": "76.36",
      "high": "78.11",
      "low": "75.38",
      "close": "77.54",
      "volume": "435415"
    },
    {
      "date": "2023-07-18",
      "open": "77.58",
      "high": "81.73",
      "low": "77.58",
      "close": "81.47",
      "volume": "641268"
    },
    {
      "date": "2023-07-19",
      "open": "81.73",
      "high": "83.735",
      "low": "80.5301",
      "close": "83.19",
      "volume": "889895"
    },
    {
      "date": "2023-07-20",
      "open": "84.21",
      "high": "84.63",
      "low": "82.085",
      "close": "84.15",
      "volume": "769258"
    },
    {
      "date": "2023-07-21",
      "open": "85.03",
      "high": "85.03",
      "low": "82.92",
      "close": "83.14",
      "volume": "444281"
    },
    {
      "date": "2023-07-24",
      "open": "83.31",
      "high": "84.225",
      "low": "82.95",
      "close": "83.21",
      "volume": "502661"
    },
    {
      "date": "2023-07-25",
      "open": "83.78",
      "high": "84.60",
      "low": "82.82",
      "close": "83.20",
      "volume": "501665"
    },
    {
      "date": "2023-07-26",
      "open": "85.20",
      "high": "86.77",
      "low": "84.42",
      "close": "86.05",
      "volume": "595976"
    },
    {
      "date": "2023-07-27",
      "open": "86.54",
      "high": "86.81",
      "low": "83.38",
      "close": "83.94",
      "volume": "535978"
    },
    {
      "date": "2023-07-28",
      "open": "85.08",
      "high": "85.36",
      "low": "83.595",
      "close": "84.41",
      "volume": "437125"
    },
    {
      "date": "2023-07-31",
      "open": "84.66",
      "high": "85.07",
      "low": "83.58",
      "close": "84.36",
      "volume": "651571"
    },
    {
      "date": "2023-08-01",
      "open": "84.06",
      "high": "84.06",
      "low": "82.20",
      "close": "83.44",
      "volume": "599535"
    },
    {
      "date": "2023-08-02",
      "open": "82.30",
      "high": "83.72",
      "low": "81.56",
      "close": "83.56",
      "volume": "420930"
    },
    {
      "date": "2023-08-03",
      "open": "83.21",
      "high": "84.42",
      "low": "82.145",
      "close": "84.28",
      "volume": "216156"
    },
    {
      "date": "2023-08-04",
      "open": "83.99",
      "high": "85.04",
      "low": "83.04",
      "close": "84.48",
      "volume": "232743"
    },
    {
      "date": "2023-08-07",
      "open": "84.48",
      "high": "85.59",
      "low": "82.55",
      "close": "85.34",
      "volume": "238340"
    },
    {
      "date": "2023-08-08",
      "open": "82.96",
      "high": "83.89",
      "low": "82.01",
      "close": "83.82",
      "volume": "392383"
    },
    {
      "date": "2023-08-09",
      "open": "82.90",
      "high": "83.265",
      "low": "82.40",
      "close": "82.75",
      "volume": "193858"
    },
    {
      "date": "2023-08-10",
      "open": "83.39",
      "high": "84.53",
      "low": "82.85",
      "close": "83.64",
      "volume": "221424"
    },
    {
      "date": "2023-08-11",
      "open": "82.96",
      "high": "83.93",
      "low": "82.96",
      "close": "83.67",
      "volume": "258068"
    },
    {
      "date": "2023-08-14",
      "open": "83.13",
      "high": "85.00",
      "low": "81.961",
      "close": "82.37",
      "volume": "139685"
    },
    {
      "date": "2023-08-15",
      "open": "81.18",
      "high": "81.985",
      "low": "78.95",
      "close": "79.37",
      "volume": "330233"
    },
    {
      "date": "2023-08-16",
      "open": "79.04",
      "high": "80.16",
      "low": "78.57",
      "close": "78.78",
      "volume": "190398"
    },
    {
      "date": "2023-08-17",
      "open": "79.27",
      "high": "79.37",
      "low": "77.4475",
      "close": "77.95",
      "volume": "197947"
    },
    {
      "date": "2023-08-18",
      "open": "77.25",
      "high": "78.09",
      "low": "76.805",
      "close": "77.32",
      "volume": "244684"
    },
    {
      "date": "2023-08-21",
      "open": "77.77",
      "high": "77.99",
      "low": "76.59",
      "close": "77.80",
      "volume": "289351"
    },
    {
      "date": "2023-08-22",
      "open": "77.55",
      "high": "78.33",
      "low": "75.91",
      "close": "75.93",
      "volume": "297778"
    },
    {
      "date": "2023-08-23",
      "open": "75.76",
      "high": "76.87",
      "low": "75.30",
      "close": "76.47",
      "volume": "324180"
    },
    {
      "date": "2023-08-24",
      "open": "76.55",
      "high": "77.70",
      "low": "76.28",
      "close": "76.76",
      "volume": "193841"
    },
    {
      "date": "2023-08-25",
      "open": "77.13",
      "high": "77.505",
      "low": "75.28",
      "close": "76.14",
      "volume": "218218"
    },
    {
      "date": "2023-08-28",
      "open": "76.70",
      "high": "77.60",
      "low": "76.58",
      "close": "76.79",
      "volume": "255967"
    },
    {
      "date": "2023-08-29",
      "open": "76.79",
      "high": "77.90",
      "low": "76.37",
      "close": "77.67",
      "volume": "216842"
    },
    {
      "date": "2023-08-30",
      "open": "77.25",
      "high": "77.71",
      "low": "76.80",
      "close": "77.44",
      "volume": "267157"
    },
    {
      "date": "2023-08-31",
      "open": "77.46",
      "high": "78.155",
      "low": "77.37",
      "close": "77.61",
      "volume": "257659"
    },
    {
      "date": "2023-09-01",
      "open": "78.33",
      "high": "80.01",
      "low": "78.24",
      "close": "79.56",
      "volume": "321958"
    },
    {
      "date": "2023-09-05",
      "open": "79.00",
      "high": "79.39",
      "low": "77.66",
      "close": "78.22",
      "volume": "312265"
    },
    {
      "date": "2023-09-06",
      "open": "77.81",
      "high": "78.38",
      "low": "75.98",
      "close": "76.26",
      "volume": "286926"
    },
    {
      "date": "2023-09-07",
      "open": "75.93",
      "high": "76.87",
      "low": "74.55",
      "close": "74.79",
      "volume": "620450"
    },
    {
      "date": "2023-09-08",
      "open": "75.27",
      "high": "76.06",
      "low": "74.29",
      "close": "75.91",
      "volume": "302048"
    },
    {
      "date": "2023-09-11",
      "open": "76.44",
      "high": "76.93",
      "low": "75.56",
      "close": "75.63",
      "volume": "278536"
    },
    {
      "date": "2023-09-12",
      "open": "75.78",
      "high": "77.90",
      "low": "75.57",
      "close": "77.81",
      "volume": "459342"
    },
    {
      "date": "2023-09-13",
      "open": "77.86",
      "high": "77.86",
      "low": "76.54",
      "close": "77.02",
      "volume": "434725"
    },
    {
      "date": "2023-09-14",
      "open": "77.84",
      "high": "78.18",
      "low": "77.34",
      "close": "78.14",
      "volume": "244065"
    },
    {
      "date": "2023-09-15",
      "open": "77.50",
      "high": "78.23",
      "low": "77.01",
      "close": "77.41",
      "volume": "957075"
    },
    {
      "date": "2023-09-18",
      "open": "77.13",
      "high": "77.13",
      "low": "75.69",
      "close": "76.11",
      "volume": "331288"
    },
    {
      "date": "2023-09-19",
      "open": "76.22",
      "high": "76.79",
      "low": "75.30",
      "close": "75.79",
      "volume": "254637"
    },
    {
      "date": "2023-09-20",
      "open": "76.27",
      "high": "77.17",
      "low": "75.61",
      "close": "75.66",
      "volume": "314046"
    },
    {
      "date": "2023-09-21",
      "open": "75.24",
      "high": "76.4475",
      "low": "74.54",
      "close": "75.07",
      "volume": "357889"
    },
    {
      "date": "2023-09-22",
      "open": "74.50",
      "high": "76.14",
      "low": "74.50",
      "close": "75.75",
      "volume": "410679"
    },
    {
      "date": "2023-09-25",
      "open": "75.59",
      "high": "76.97",
      "low": "75.10",
      "close": "76.92",
      "volume": "292646"
    },
    {
      "date": "2023-09-26",
      "open": "75.96",
      "high": "76.76",
      "low": "75.07",
      "close": "75.46",
      "volume": "319989"
    },
    {
      "date": "2023-09-27",
      "open": "75.64",
      "high": "76.05",
      "low": "74.21",
      "close": "74.62",
      "volume": "330114"
    },
    {
      "date": "2023-09-28",
      "open": "74.58",
      "high": "76.055",
      "low": "74.58",
      "close": "75.02",
      "volume": "275928"
    },
    {
      "date": "2023-09-29",
      "open": "75.42",
      "high": "76.45",
      "low": "75.21",
      "close": "75.50",
      "volume": "305746"
    },
    {
      "date": "2023-10-02",
      "open": "75.50",
      "high": "75.50",
      "low": "73.845",
      "close": "74.33",
      "volume": "294704"
    },
    {
      "date": "2023-10-03",
      "open": "73.69",
      "high": "73.69",
      "low": "71.96",
      "close": "72.57",
      "volume": "297138"
    },
    {
      "date": "2023-10-04",
      "open": "72.72",
      "high": "73.45",
      "low": "72.02",
      "close": "73.36",
      "volume": "197262"
    },
    {
      "date": "2023-10-05",
      "open": "73.04",
      "high": "75.22",
      "low": "73.04",
      "close": "74.87",
      "volume": "368918"
    },
    {
      "date": "2023-10-06",
      "open": "74.07",
      "high": "75.705",
      "low": "73.75",
      "close": "74.65",
      "volume": "340370"
    },
    {
      "date": "2023-10-09",
      "open": "74.10",
      "high": "75.045",
      "low": "73.79",
      "close": "74.83",
      "volume": "255880"
    },
    {
      "date": "2023-10-10",
      "open": "75.35",
      "high": "76.51",
      "low": "75.16",
      "close": "75.62",
      "volume": "242340"
    },
    {
      "date": "2023-10-11",
      "open": "75.75",
      "high": "76.75",
      "low": "75.00",
      "close": "75.64",
      "volume": "303911"
    },
    {
      "date": "2023-10-12",
      "open": "75.69",
      "high": "75.69",
      "low": "74.24",
      "close": "74.73",
      "volume": "372153"
    },
    {
      "date": "2023-10-13",
      "open": "75.58",
      "high": "75.58",
      "low": "73.54",
      "close": "73.58",
      "volume": "577092"
    },
    {
      "date": "2023-10-16",
      "open": "74.31",
      "high": "75.71",
      "low": "74.31",
      "close": "75.35",
      "volume": "450448"
    },
    {
      "date": "2023-10-17",
      "open": "74.69",
      "high": "77.55",
      "low": "74.69",
      "close": "76.32",
      "volume": "669766"
    },
    {
      "date": "2023-10-18",
      "open": "78.60",
      "high": "78.60",
      "low": "74.93",
      "close": "76.48",
      "volume": "937486"
    },
    {
      "date": "2023-10-19",
      "open": "76.68",
      "high": "79.56",
      "low": "76.675",
      "close": "77.32",
      "volume": "740463"
    },
    {
      "date": "2023-10-20",
      "open": "77.38",
      "high": "77.38",
      "low": "74.03",
      "close": "74.14",
      "volume": "808752"
    },
    {
      "date": "2023-10-23",
      "open": "73.98",
      "high": "75.147",
      "low": "73.79",
      "close": "73.96",
      "volume": "691985"
    },
    {
      "date": "2023-10-24",
      "open": "74.21",
      "high": "74.72",
      "low": "72.34",
      "close": "73.99",
      "volume": "395447"
    },
    {
      "date": "2023-10-25",
      "open": "73.62",
      "high": "73.91",
      "low": "71.86",
      "close": "72.97",
      "volume": "546513"
    },
    {
      "date": "2023-10-26",
      "open": "73.22",
      "high": "75.3475",
      "low": "73.22",
      "close": "74.53",
      "volume": "406433"
    },
    {
      "date": "2023-10-27",
      "open": "74.43",
      "high": "74.43",
      "low": "72.14",
      "close": "72.91",
      "volume": "323667"
    },
    {
      "date": "2023-10-30",
      "open": "73.87",
      "high": "74.83",
      "low": "73.02",
      "close": "74.74",
      "volume": "280229"
    },
    {
      "date": "2023-10-31",
      "open": "74.70",
      "high": "75.325",
      "low": "73.685",
      "close": "74.69",
      "volume": "321432"
    },
    {
      "date": "2023-11-01",
      "open": "74.50",
      "high": "74.97",
      "low": "73.37",
      "close": "74.79",
      "volume": "425694"
    },
    {
      "date": "2023-11-02",
      "open": "75.75",
      "high": "78.89",
      "low": "75.75",
      "close": "78.75",
      "volume": "473879"
    },
    {
      "date": "2023-11-03",
      "open": "80.26",
      "high": "82.04",
      "low": "80.26",
      "close": "81.48",
      "volume": "413959"
    },
    {
      "date": "2023-11-06",
      "open": "81.46",
      "high": "81.545",
      "low": "80.33",
      "close": "80.65",
      "volume": "444507"
    },
    {
      "date": "2023-11-07",
      "open": "80.10",
      "high": "80.46",
      "low": "79.57",
      "close": "79.69",
      "volume": "297855"
    },
    {
      "date": "2023-11-08",
      "open": "79.68",
      "high": "80.74",
      "low": "78.54",
      "close": "79.04",
      "volume": "307965"
    },
    {
      "date": "2023-11-09",
      "open": "79.06",
      "high": "79.49",
      "low": "76.835",
      "close": "77.08",
      "volume": "259506"
    },
    {
      "date": "2023-11-10",
      "open": "77.51",
      "high": "78.20",
      "low": "76.67",
      "close": "78.02",
      "volume": "195253"
    },
    {
      "date": "2023-11-13",
      "open": "77.44",
      "high": "78.67",
      "low": "77.16",
      "close": "78.30",
      "volume": "266971"
    },
    {
      "date": "2023-11-14",
      "open": "79.85",
      "high": "83.365",
      "low": "79.85",
      "close": "83.00",
      "volume": "693737"
    },
    {
      "date": "2023-11-15",
      "open": "82.95",
      "high": "85.07",
      "low": "82.95",
      "close": "84.14",
      "volume": "615060"
    },
    {
      "date": "2023-11-16",
      "open": "84.11",
      "high": "84.60",
      "low": "82.98",
      "close": "84.38",
      "volume": "472398"
    },
    {
      "date": "2023-11-17",
      "open": "85.29",
      "high": "86.05",
      "low": "82.98",
      "close": "85.81",
      "volume": "507780"
    },
    {
      "date": "2023-11-20",
      "open": "85.57",
      "high": "86.43",
      "low": "84.795",
      "close": "85.91",
      "volume": "394939"
    },
    {
      "date": "2023-11-21",
      "open": "85.59",
      "high": "85.96",
      "low": "83.725",
      "close": "83.96",
      "volume": "259397"
    },
    {
      "date": "2023-11-22",
      "open": "84.72",
      "high": "84.72",
      "low": "83.66",
      "close": "83.99",
      "volume": "167397"
    },
    {
      "date": "2023-11-24",
      "open": "84.21",
      "high": "84.50",
      "low": "83.49",
      "close": "84.50",
      "volume": "83042"
    },
    {
      "date": "2023-11-27",
      "open": "84.16",
      "high": "84.16",
      "low": "83.34",
      "close": "83.88",
      "volume": "255360"
    },
    {
      "date": "2023-11-28",
      "open": "83.76",
      "high": "83.91",
      "low": "82.90",
      "close": "83.76",
      "volume": "228137"
    },
    {
      "date": "2023-11-29",
      "open": "84.415",
      "high": "86.11",
      "low": "83.64",
      "close": "85.06",
      "volume": "365893"
    },
    {
      "date": "2023-11-30",
      "open": "85.27",
      "high": "86.545",
      "low": "85.00",
      "close": "85.67",
      "volume": "377988"
    },
    {
      "date": "2023-12-01",
      "open": "85.53",
      "high": "89.99",
      "low": "84.96",
      "close": "89.37",
      "volume": "396230"
    },
    {
      "date": "2023-12-04",
      "open": "88.31",
      "high": "91.16",
      "low": "88.31",
      "close": "91.10",
      "volume": "390281"
    },
    {
      "date": "2023-12-05",
      "open": "90.56",
      "high": "90.78",
      "low": "89.25",
      "close": "89.41",
      "volume": "261021"
    },
    {
      "date": "2023-12-06",
      "open": "90.26",
      "high": "91.59",
      "low": "89.18",
      "close": "89.31",
      "volume": "336807"
    },
    {
      "date": "2023-12-07",
      "open": "89.92",
      "high": "90.493",
      "low": "89.29",
      "close": "89.78",
      "volume": "276014"
    },
    {
      "date": "2023-12-08",
      "open": "90.16",
      "high": "91.28",
      "low": "89.68",
      "close": "91.28",
      "volume": "382720"
    },
    {
      "date": "2023-12-11",
      "open": "91.04",
      "high": "91.862",
      "low": "90.74",
      "close": "90.84",
      "volume": "307422"
    },
    {
      "date": "2023-12-12",
      "open": "90.77",
      "high": "91.0395",
      "low": "89.80",
      "close": "89.99",
      "volume": "318519"
    },
    {
      "date": "2023-12-13",
      "open": "90.14",
      "high": "94.00",
      "low": "89.33",
      "close": "93.99",
      "volume": "506328"
    },
    {
      "date": "2023-12-14",
      "open": "96.29",
      "high": "98.225",
      "low": "95.545",
      "close": "96.95",
      "volume": "994438"
    },
    {
      "date": "2023-12-15",
      "open": "96.86",
      "high": "97.40",
      "low": "92.32",
      "close": "93.02",
      "volume": "1539067"
    },
    {
      "date": "2023-12-18",
      "open": "93.97",
      "high": "94.03",
      "low": "92.11",
      "close": "93.26",
      "volume": "580043"
    },
    {
      "date": "2023-12-19",
      "open": "93.45",
      "high": "94.53",
      "low": "93.12",
      "close": "93.59",
      "volume": "370752"
    },
    {
      "date": "2023-12-20",
      "open": "93.24",
      "high": "94.5625",
      "low": "91.85",
      "close": "91.91",
      "volume": "323703"
    },
    {
      "date": "2023-12-21",
      "open": "92.86",
      "high": "93.125",
      "low": "91.48",
      "close": "92.80",
      "volume": "234674"
    },
    {
      "date": "2023-12-22",
      "open": "93.37",
      "high": "93.915",
      "low": "92.60",
      "close": "92.88",
      "volume": "222128"
    },
    {
      "date": "2023-12-26",
      "open": "93.21",
      "high": "94.505",
      "low": "92.75",
      "close": "94.31",
      "volume": "172683"
    },
    {
      "date": "2023-12-27",
      "open": "94.40",
      "high": "94.95",
      "low": "93.77",
      "close": "94.09",
      "volume": "322640"
    },
    {
      "date": "2023-12-28",
      "open": "93.55",
      "high": "94.23",
      "low": "93.49",
      "close": "94.01",
      "volume": "171595"
    },
    {
      "date": "2023-12-29",
      "open": "93.83",
      "high": "94.0688",
      "low": "92.63",
      "close": "92.75",
      "volume": "193449"
    },
    {
      "date": "2024-01-02",
      "open": "91.87",
      "high": "93.68",
      "low": "91.87",
      "close": "92.64",
      "volume": "291303"
    },
    {
      "date": "2024-01-03",
      "open": "91.44",
      "high": "91.62",
      "low": "90.21",
      "close": "90.57",
      "volume": "378752"
    },
    {
      "date": "2024-01-04",
      "open": "90.74",
      "high": "92.01",
      "low": "90.74",
      "close": "91.44",
      "volume": "353516"
    },
    {
      "date": "2024-01-05",
      "open": "90.83",
      "high": "93.05",
      "low": "89.78",
      "close": "91.75",
      "volume": "584644"
    },
    {
      "date": "2024-01-08",
      "open": "91.78",
      "high": "93.52",
      "low": "91.16",
      "close": "93.50",
      "volume": "321104"
    },
    {
      "date": "2024-01-09",
      "open": "92.25",
      "high": "93.42",
      "low": "92.205",
      "close": "93.38",
      "volume": "361586"
    },
    {
      "date": "2024-01-10",
      "open": "93.31",
      "high": "95.23",
      "low": "93.12",
      "close": "95.14",
      "volume": "544087"
    },
    {
      "date": "2024-01-11",
      "open": "94.51",
      "high": "95.17",
      "low": "93.07",
      "close": "95.09",
      "volume": "481621"
    },
    {
      "date": "2024-01-12",
      "open": "95.44",
      "high": "96.00",
      "low": "93.19",
      "close": "93.99",
      "volume": "484601"
    },
    {
      "date": "2024-01-16",
      "open": "93.02",
      "high": "94.005",
      "low": "92.61",
      "close": "93.69",
      "volume": "622426"
    },
    {
      "date": "2024-01-17",
      "open": "92.05",
      "high": "94.03",
      "low": "92.00",
      "close": "93.17",
      "volume": "617542"
    },
    {
      "date": "2024-01-18",
      "open": "91.92",
      "high": "95.87",
      "low": "91.92",
      "close": "95.65",
      "volume": "898387"
    },
    {
      "date": "2024-01-19",
      "open": "96.50",
      "high": "98.63",
      "low": "95.96",
      "close": "98.54",
      "volume": "591848"
    },
    {
      "date": "2024-01-22",
      "open": "99.25",
      "high": "100.71",
      "low": "98.66",
      "close": "99.40",
      "volume": "470331"
    },
    {
      "date": "2024-01-23",
      "open": "100.39",
      "high": "100.70",
      "low": "97.82",
      "close": "97.84",
      "volume": "512184"
    },
    {
      "date": "2024-01-24",
      "open": "98.81",
      "high": "100.685",
      "low": "98.25",
      "close": "98.90",
      "volume": "447103"
    },
    {
      "date": "2024-01-25",
      "open": "99.70",
      "high": "100.50",
      "low": "97.34",
      "close": "98.59",
      "volume": "280800"
    },
    {
      "date": "2024-01-26",
      "open": "99.38",
      "high": "99.68",
      "low": "98.30",
      "close": "99.31",
      "volume": "308425"
    },
    {
      "date": "2024-01-29",
      "open": "99.22",
      "high": "100.25",
      "low": "98.82",
      "close": "100.17",
      "volume": "280604"
    },
    {
      "date": "2024-01-30",
      "open": "100.13",
      "high": "100.38",
      "low": "99.20",
      "close": "99.70",
      "volume": "311771"
    },
    {
      "date": "2024-01-31",
      "open": "98.57",
      "high": "99.00",
      "low": "96.72",
      "close": "96.98",
      "volume": "579376"
    },
    {
      "date": "2024-02-01",
      "open": "97.14",
      "high": "97.73",
      "low": "91.175",
      "close": "93.72",
      "volume": "750650"
    },
    {
      "date": "2024-02-02",
      "open": "92.00",
      "high": "94.73",
      "low": "91.86",
      "close": "93.49",
      "volume": "562419"
    },
    {
      "date": "2024-02-05",
      "open": "92.54",
      "high": "93.325",
      "low": "91.715",
      "close": "92.49",
      "volume": "329795"
    },
    {
      "date": "2024-02-06",
      "open": "92.56",
      "high": "93.42",
      "low": "91.11",
      "close": "92.14",
      "volume": "440677"
    },
    {
      "date": "2024-02-07",
      "open": "91.89",
      "high": "92.3373",
      "low": "89.68",
      "close": "91.42",
      "volume": "276121"
    },
    {
      "date": "2024-02-08",
      "open": "90.93",
      "high": "92.73",
      "low": "90.74",
      "close": "92.61",
      "volume": "329375"
    },
    {
      "date": "2024-02-09",
      "open": "92.67",
      "high": "94.665",
      "low": "91.93",
      "close": "93.87",
      "volume": "371318"
    },
    {
      "date": "2024-02-12",
      "open": "93.57",
      "high": "96.78",
      "low": "93.57",
      "close": "95.85",
      "volume": "393995"
    },
    {
      "date": "2024-02-13",
      "open": "92.87",
      "high": "93.90",
      "low": "90.29",
      "close": "93.29",
      "volume": "505694"
    },
    {
      "date": "2024-02-14",
      "open": "94.20",
      "high": "94.88",
      "low": "93.02",
      "close": "94.88",
      "volume": "256735"
    },
    {
      "date": "2024-02-15",
      "open": "95.23",
      "high": "98.09",
      "low": "95.23",
      "close": "97.45",
      "volume": "293329"
    },
    {
      "date": "2024-02-16",
      "open": "96.83",
      "high": "97.85",
      "low": "96.335",
      "close": "96.98",
      "volume": "191803"
    },
    {
      "date": "2024-02-20",
      "open": "96.00",
      "high": "97.26",
      "low": "96.00",
      "close": "96.36",
      "volume": "259931"
    },
    {
      "date": "2024-02-21",
      "open": "96.21",
      "high": "96.515",
      "low": "95.30",
      "close": "96.44",
      "volume": "335267"
    },
    {
      "date": "2024-02-22",
      "open": "96.67",
      "high": "97.545",
      "low": "95.87",
      "close": "96.18",
      "volume": "406407"
    },
    {
      "date": "2024-02-23",
      "open": "96.54",
      "high": "98.62",
      "low": "95.435",
      "close": "97.46",
      "volume": "477377"
    },
    {
      "date": "2024-02-26",
      "open": "96.82",
      "high": "98.10",
      "low": "96.245",
      "close": "96.46",
      "volume": "271673"
    },
    {
      "date": "2024-02-27",
      "open": "96.71",
      "high": "98.09",
      "low": "96.575",
      "close": "98.03",
      "volume": "283570"
    },
    {
      "date": "2024-02-28",
      "open": "97.64",
      "high": "98.24",
      "low": "96.50",
      "close": "96.50",
      "volume": "252174"
    },
    {
      "date": "2024-02-29",
      "open": "97.29",
      "high": "98.00",
      "low": "95.425",
      "close": "96.35",
      "volume": "620781"
    },
    {
      "date": "2024-03-01",
      "open": "95.61",
      "high": "97.21",
      "low": "93.38",
      "close": "97.04",
      "volume": "373967"
    },
    {
      "date": "2024-03-04",
      "open": "97.32",
      "high": "98.90",
      "low": "96.42",
      "close": "96.69",
      "volume": "449575"
    },
    {
      "date": "2024-03-05",
      "open": "96.07",
      "high": "100.09",
      "low": "96.07",
      "close": "99.92",
      "volume": "439576"
    },
    {
      "date": "2024-03-06",
      "open": "100.00",
      "high": "100.70",
      "low": "97.29",
      "close": "99.16",
      "volume": "350567"
    },
    {
      "date": "2024-03-07",
      "open": "99.90",
      "high": "100.545",
      "low": "97.465",
      "close": "97.57",
      "volume": "349190"
    },
    {
      "date": "2024-03-08",
      "open": "99.11",
      "high": "99.27",
      "low": "97.42",
      "close": "97.64",
      "volume": "292044"
    },
    {
      "date": "2024-03-11",
      "open": "97.62",
      "high": "97.62",
      "low": "96.23",
      "close": "96.36",
      "volume": "359800"
    },
    {
      "date": "2024-03-12",
      "open": "96.23",
      "high": "97.635",
      "low": "95.645",
      "close": "97.15",
      "volume": "357639"
    },
    {
      "date": "2024-03-13",
      "open": "96.97",
      "high": "98.61",
      "low": "96.8183",
      "close": "97.52",
      "volume": "184698"
    },
    {
      "date": "2024-03-14",
      "open": "97.35",
      "high": "97.73",
      "low": "95.745",
      "close": "96.34",
      "volume": "407583"
    },
    {
      "date": "2024-03-15",
      "open": "96.47",
      "high": "98.17",
      "low": "96.47",
      "close": "97.07",
      "volume": "1175703"
    },
    {
      "date": "2024-03-18",
      "open": "97.43",
      "high": "97.555",
      "low": "96.32",
      "close": "96.54",
      "volume": "530461"
    },
    {
      "date": "2024-03-19",
      "open": "96.72",
      "high": "98.751",
      "low": "96.72",
      "close": "98.12",
      "volume": "487000"
    },
    {
      "date": "2024-03-20",
      "open": "97.56",
      "high": "99.83",
      "low": "97.415",
      "close": "99.18",
      "volume": "396998"
    },
    {
      "date": "2024-03-21",
      "open": "99.82",
      "high": "100.97",
      "low": "99.06",
      "close": "100.06",
      "volume": "414050"
    },
    {
      "date": "2024-03-22",
      "open": "100.45",
      "high": "100.535",
      "low": "99.04",
      "close": "99.41",
      "volume": "470506"
    },
    {
      "date": "2024-03-25",
      "open": "99.41",
      "high": "101.00",
      "low": "99.41",
      "close": "100.51",
      "volume": "280738"
    },
    {
      "date": "2024-03-26",
      "open": "100.95",
      "high": "101.62",
      "low": "100.15",
      "close": "100.92",
      "volume": "296242"
    },
    {
      "date": "2024-03-27",
      "open": "100.96",
      "high": "104.71",
      "low": "100.96",
      "close": "104.67",
      "volume": "392826"
    },
    {
      "date": "2024-03-28",
      "open": "104.60",
      "high": "105.29",
      "low": "104.04",
      "close": "104.39",
      "volume": "308880"
    },
    {
      "date": "2024-04-01",
      "open": "104.49",
      "high": "104.49",
      "low": "102.3891",
      "close": "103.07",
      "volume": "337161"
    },
    {
      "date": "2024-04-02",
      "open": "102.07",
      "high": "103.42",
      "low": "100.915",
      "close": "100.94",
      "volume": "284574"
    },
    {
      "date": "2024-04-03",
      "open": "100.56",
      "high": "101.365",
      "low": "100.15",
      "close": "100.43",
      "volume": "280837"
    },
    {
      "date": "2024-04-04",
      "open": "101.30",
      "high": "102.40",
      "low": "99.61",
      "close": "100.04",
      "volume": "253628"
    },
    {
      "date": "2024-04-05",
      "open": "100.19",
      "high": "101.485",
      "low": "99.88",
      "close": "100.72",
      "volume": "286164"
    },
    {
      "date": "2024-04-08",
      "open": "100.81",
      "high": "102.00",
      "low": "100.795",
      "close": "101.44",
      "volume": "210894"
    },
    {
      "date": "2024-04-09",
      "open": "102.13",
      "high": "102.95",
      "low": "101.11",
      "close": "101.49",
      "volume": "236012"
    },
    {
      "date": "2024-04-10",
      "open": "99.80",
      "high": "99.80",
      "low": "97.56",
      "close": "98.23",
      "volume": "425726"
    },
    {
      "date": "2024-04-11",
      "open": "98.46",
      "high": "98.495",
      "low": "96.835",
      "close": "97.59",
      "volume": "319335"
    },
    {
      "date": "2024-04-12",
      "open": "96.47",
      "high": "97.19",
      "low": "96.12",
      "close": "97.00",
      "volume": "444508"
    },
    {
      "date": "2024-04-15",
      "open": "98.01",
      "high": "98.635",
      "low": "95.5824",
      "close": "96.26",
      "volume": "418966"
    },
    {
      "date": "2024-04-16",
      "open": "93.57",
      "high": "95.34",
      "low": "93.15",
      "close": "94.46",
      "volume": "918788"
    },
    {
      "date": "2024-04-17",
      "open": "95.56",
      "high": "96.10",
      "low": "94.41",
      "close": "94.96",
      "volume": "523651"
    },
    {
      "date": "2024-04-18",
      "open": "96.25",
      "high": "97.46",
      "low": "94.33",
      "close": "95.30",
      "volume": "765332"
    },
    {
      "date": "2024-04-19",
      "open": "95.66",
      "high": "97.77",
      "low": "95.66",
      "close": "97.31",
      "volume": "384752"
    },
    {
      "date": "2024-04-22",
      "open": "97.21",
      "high": "99.87",
      "low": "96.61",
      "close": "99.30",
      "volume": "392792"
    },
    {
      "date": "2024-04-23",
      "open": "99.22",
      "high": "100.96",
      "low": "99.22",
      "close": "99.88",
      "volume": "296963"
    },
    {
      "date": "2024-04-24",
      "open": "99.03",
      "high": "100.30",
      "low": "99.03",
      "close": "100.13",
      "volume": "219399"
    },
    {
      "date": "2024-04-25",
      "open": "99.31",
      "high": "99.41",
      "low": "97.65",
      "close": "99.17",
      "volume": "296555"
    },
    {
      "date": "2024-04-26",
      "open": "98.94",
      "high": "99.87",
      "low": "98.93",
      "close": "99.01",
      "volume": "170496"
    },
    {
      "date": "2024-04-29",
      "open": "99.03",
      "high": "99.37",
      "low": "97.97",
      "close": "98.23",
      "volume": "400349"
    },
    {
      "date": "2024-04-30",
      "open": "97.46",
      "high": "98.32",
      "low": "96.58",
      "close": "96.64",
      "volume": "222330"
    },
    {
      "date": "2024-05-01",
      "open": "97.22",
      "high": "99.65",
      "low": "96.79",
      "close": "98.12",
      "volume": "249798"
    },
    {
      "date": "2024-05-02",
      "open": "99.32",
      "high": "100.24",
      "low": "98.36",
      "close": "100.06",
      "volume": "310965"
    },
    {
      "date": "2024-05-03",
      "open": "101.59",
      "high": "102.435",
      "low": "100.25",
      "close": "100.73",
      "volume": "291864"
    },
    {
      "date": "2024-05-06",
      "open": "101.34",
      "high": "101.73",
      "low": "100.63",
      "close": "101.02",
      "volume": "351990"
    },
    {
      "date": "2024-05-07",
      "open": "101.60",
      "high": "101.81",
      "low": "100.65",
      "close": "100.73",
      "volume": "431622"
    },
    {
      "date": "2024-05-08",
      "open": "99.69",
      "high": "100.78",
      "low": "99.64",
      "close": "100.74",
      "volume": "245965"
    },
    {
      "date": "2024-05-09",
      "open": "101.00",
      "high": "101.51",
      "low": "100.14",
      "close": "100.73",
      "volume": "178417"
    },
    {
      "date": "2024-05-10",
      "open": "101.10",
      "high": "101.83",
      "low": "100.48",
      "close": "101.70",
      "volume": "219294"
    },
    {
      "date": "2024-05-13",
      "open": "102.38",
      "high": "102.95",
      "low": "101.43",
      "close": "101.68",
      "volume": "291222"
    },
    {
      "date": "2024-05-14",
      "open": "102.45",
      "high": "103.05",
      "low": "101.76",
      "close": "102.92",
      "volume": "213442"
    },
    {
      "date": "2024-05-15",
      "open": "103.77",
      "high": "104.14",
      "low": "102.07",
      "close": "102.99",
      "volume": "184715"
    },
    {
      "date": "2024-05-16",
      "open": "102.92",
      "high": "102.95",
      "low": "102.03",
      "close": "102.15",
      "volume": "168014"
    },
    {
      "date": "2024-05-17",
      "open": "102.69",
      "high": "102.74",
      "low": "101.73",
      "close": "101.95",
      "volume": "146710"
    },
    {
      "date": "2024-05-20",
      "open": "101.95",
      "high": "102.24",
      "low": "100.43",
      "close": "100.51",
      "volume": "181260"
    },
    {
      "date": "2024-05-21",
      "open": "100.03",
      "high": "101.1299",
      "low": "100.03",
      "close": "100.14",
      "volume": "348479"
    },
    {
      "date": "2024-05-22",
      "open": "99.70",
      "high": "100.33",
      "low": "98.42",
      "close": "99.19",
      "volume": "207012"
    },
    {
      "date": "2024-05-23",
      "open": "99.86",
      "high": "100.16",
      "low": "96.525",
      "close": "96.80",
      "volume": "278060"
    },
    {
      "date": "2024-05-24",
      "open": "97.57",
      "high": "97.75",
      "low": "96.235",
      "close": "97.70",
      "volume": "178613"
    },
    {
      "date": "2024-05-28",
      "open": "98.40",
      "high": "98.56",
      "low": "97.13",
      "close": "97.43",
      "volume": "228960"
    },
    {
      "date": "2024-05-29",
      "open": "95.94",
      "high": "96.25",
      "low": "94.71",
      "close": "96.24",
      "volume": "270961"
    },
    {
      "date": "2024-05-30",
      "open": "97.41",
      "high": "98.11",
      "low": "96.70",
      "close": "97.72",
      "volume": "157476"
    },
    {
      "date": "2024-05-31",
      "open": "98.08",
      "high": "98.69",
      "low": "97.41",
      "close": "98.61",
      "volume": "290291"
    },
    {
      "date": "2024-06-03",
      "open": "99.19",
      "high": "99.45",
      "low": "95.49",
      "close": "95.78",
      "volume": "273013"
    },
    {
      "date": "2024-06-04",
      "open": "95.14",
      "high": "95.81",
      "low": "94.215",
      "close": "94.61",
      "volume": "190577"
    },
    {
      "date": "2024-06-05",
      "open": "95.20",
      "high": "95.585",
      "low": "94.41",
      "close": "94.92",
      "volume": "150880"
    },
    {
      "date": "2024-06-06",
      "open": "95.26",
      "high": "96.14",
      "low": "94.25",
      "close": "94.91",
      "volume": "279280"
    },
    {
      "date": "2024-06-07",
      "open": "94.22",
      "high": "95.77",
      "low": "94.22",
      "close": "95.43",
      "volume": "209715"
    },
    {
      "date": "2024-06-10",
      "open": "94.27",
      "high": "94.36",
      "low": "92.81",
      "close": "94.04",
      "volume": "330013"
    },
    {
      "date": "2024-06-11",
      "open": "93.43",
      "high": "95.05",
      "low": "92.79",
      "close": "92.97",
      "volume": "313250"
    },
    {
      "date": "2024-06-12",
      "open": "94.86",
      "high": "96.59",
      "low": "93.77",
      "close": "94.53",
      "volume": "240240"
    },
    {
      "date": "2024-06-13",
      "open": "94.10",
      "high": "94.10",
      "low": "92.58",
      "close": "93.27",
      "volume": "237734"
    },
    {
      "date": "2024-06-14",
      "open": "92.41",
      "high": "92.67",
      "low": "91.42",
      "close": "91.95",
      "volume": "271539"
    },
    {
      "date": "2024-06-17",
      "open": "91.99",
      "high": "93.60",
      "low": "91.38",
      "close": "93.42",
      "volume": "348067"
    },
    {
      "date": "2024-06-18",
      "open": "93.29",
      "high": "94.19",
      "low": "92.96",
      "close": "93.55",
      "volume": "383564"
    },
    {
      "date": "2024-06-20",
      "open": "93.50",
      "high": "94.24",
      "low": "93.50",
      "close": "93.74",
      "volume": "270559"
    },
    {
      "date": "2024-06-21",
      "open": "92.54",
      "high": "94.19",
      "low": "92.54",
      "close": "94.00",
      "volume": "538792"
    },
    {
      "date": "2024-06-24",
      "open": "94.63",
      "high": "97.20",
      "low": "94.04",
      "close": "96.61",
      "volume": "356839"
    },
    {
      "date": "2024-06-25",
      "open": "96.00",
      "high": "96.47",
      "low": "95.68",
      "close": "96.00",
      "volume": "378076"
    },
    {
      "date": "2024-06-26",
      "open": "95.96",
      "high": "96.00",
      "low": "95.2727",
      "close": "95.40",
      "volume": "317070"
    },
    {
      "date": "2024-06-27",
      "open": "95.63",
      "high": "96.22",
      "low": "94.97",
      "close": "95.70",
      "volume": "352991"
    },
    {
      "date": "2024-06-28",
      "open": "96.44",
      "high": "98.695",
      "low": "96.44",
      "close": "98.56",
      "volume": "504560"
    },
    {
      "date": "2024-07-01",
      "open": "98.59",
      "high": "99.80",
      "low": "98.33",
      "close": "99.47",
      "volume": "257858"
    },
    {
      "date": "2024-07-02",
      "open": "99.34",
      "high": "100.24",
      "low": "98.68",
      "close": "100.07",
      "volume": "319013"
    },
    {
      "date": "2024-07-03",
      "open": "99.86",
      "high": "99.975",
      "low": "98.01",
      "close": "98.10",
      "volume": "254917"
    },
    {
      "date": "2024-07-05",
      "open": "98.05",
      "high": "98.39",
      "low": "96.11",
      "close": "96.43",
      "volume": "739039"
    },
    {
      "date": "2024-07-08",
      "open": "97.46",
      "high": "97.98",
      "low": "95.85",
      "close": "96.46",
      "volume": "362768"
    },
    {
      "date": "2024-07-09",
      "open": "96.48",
      "high": "99.01",
      "low": "96.05",
      "close": "98.63",
      "volume": "219805"
    },
    {
      "date": "2024-07-10",
      "open": "98.62",
      "high": "100.25",
      "low": "98.62",
      "close": "100.16",
      "volume": "368366"
    },
    {
      "date": "2024-07-11",
      "open": "100.65",
      "high": "104.01",
      "low": "100.315",
      "close": "103.81",
      "volume": "528453"
    },
    {
      "date": "2024-07-12",
      "open": "104.08",
      "high": "104.90",
      "low": "103.64",
      "close": "104.06",
      "volume": "458250"
    },
    {
      "date": "2024-07-15",
      "open": "105.24",
      "high": "107.445",
      "low": "105.11",
      "close": "106.52",
      "volume": "537884"
    },
    {
      "date": "2024-07-16",
      "open": "106.81",
      "high": "112.11",
      "low": "106.315",
      "close": "111.89",
      "volume": "652042"
    },
    {
      "date": "2024-07-17",
      "open": "110.04",
      "high": "113.68",
      "low": "110.01",
      "close": "111.83",
      "volume": "802061"
    },
    {
      "date": "2024-07-18",
      "open": "111.85",
      "high": "113.25",
      "low": "105.485",
      "close": "106.26",
      "volume": "1094354"
    },
    {
      "date": "2024-07-19",
      "open": "104.65",
      "high": "107.0999",
      "low": "104.46",
      "close": "105.02",
      "volume": "612840"
    },
    {
      "date": "2024-07-22",
      "open": "105.12",
      "high": "108.5937",
      "low": "103.52",
      "close": "108.37",
      "volume": "560994"
    },
    {
      "date": "2024-07-23",
      "open": "107.72",
      "high": "110.95",
      "low": "107.57",
      "close": "110.34",
      "volume": "544934"
    },
    {
      "date": "2024-07-24",
      "open": "109.69",
      "high": "110.78",
      "low": "106.97",
      "close": "107.06",
      "volume": "573431"
    },
    {
      "date": "2024-07-25",
      "open": "107.33",
      "high": "110.83",
      "low": "106.075",
      "close": "108.87",
      "volume": "564074"
    },
    {
      "date": "2024-07-26",
      "open": "109.64",
      "high": "110.81",
      "low": "109.56",
      "close": "110.13",
      "volume": "402587"
    },
    {
      "date": "2024-07-29",
      "open": "110.15",
      "high": "110.15",
      "low": "107.895",
      "close": "108.24",
      "volume": "518730"
    },
    {
      "date": "2024-07-30",
      "open": "108.80",
      "high": "110.015",
      "low": "108.32",
      "close": "109.53",
      "volume": "523899"
    },
    {
      "date": "2024-07-31",
      "open": "109.70",
      "high": "110.91",
      "low": "108.11",
      "close": "108.20",
      "volume": "1221961"
    },
    {
      "date": "2024-08-01",
      "open": "108.13",
      "high": "108.48",
      "low": "103.85",
      "close": "105.09",
      "volume": "532283"
    },
    {
      "date": "2024-08-02",
      "open": "101.53",
      "high": "101.53",
      "low": "98.99",
      "close": "100.62",
      "volume": "561680"
    },
    {
      "date": "2024-08-05",
      "open": "96.89",
      "high": "97.655",
      "low": "93.54",
      "close": "96.66",
      "volume": "755692"
    },
    {
      "date": "2024-08-06",
      "open": "97.10",
      "high": "98.785",
      "low": "95.66",
      "close": "97.11",
      "volume": "524783"
    },
    {
      "date": "2024-08-07",
      "open": "98.44",
      "high": "99.40",
      "low": "96.57",
      "close": "96.67",
      "volume": "372628"
    },
    {
      "date": "2024-08-08",
      "open": "97.32",
      "high": "98.42",
      "low": "96.345",
      "close": "98.14",
      "volume": "265440"
    },
    {
      "date": "2024-08-09",
      "open": "98.05",
      "high": "98.5399",
      "low": "97.10",
      "close": "98.09",
      "volume": "312105"
    },
    {
      "date": "2024-08-12",
      "open": "98.51",
      "high": "99.63",
      "low": "97.25",
      "close": "97.73",
      "volume": "301571"
    },
    {
      "date": "2024-08-13",
      "open": "98.32",
      "high": "98.32",
      "low": "96.95",
      "close": "97.50",
      "volume": "293326"
    },
    {
      "date": "2024-08-14",
      "open": "97.80",
      "high": "97.80",
      "low": "96.59",
      "close": "97.58",
      "volume": "271399"
    },
    {
      "date": "2024-08-15",
      "open": "99.69",
      "high": "101.30",
      "low": "99.50",
      "close": "100.63",
      "volume": "297633"
    },
    {
      "date": "2024-08-16",
      "open": "100.34",
      "high": "102.40",
      "low": "99.92",
      "close": "100.65",
      "volume": "211481"
    },
    {
      "date": "2024-08-19",
      "open": "100.72",
      "high": "102.65",
      "low": "100.60",
      "close": "102.56",
      "volume": "321202"
    },
    {
      "date": "2024-08-20",
      "open": "102.40",
      "high": "102.40",
      "low": "100.50",
      "close": "100.75",
      "volume": "235534"
    },
    {
      "date": "2024-08-21",
      "open": "101.77",
      "high": "102.295",
      "low": "100.39",
      "close": "102.23",
      "volume": "238321"
    },
    {
      "date": "2024-08-22",
      "open": "102.26",
      "high": "103.60",
      "low": "101.77",
      "close": "102.85",
      "volume": "266292"
    },
    {
      "date": "2024-08-23",
      "open": "103.29",
      "high": "108.80",
      "low": "103.19",
      "close": "107.65",
      "volume": "418367"
    },
    {
      "date": "2024-08-26",
      "open": "108.74",
      "high": "109.60",
      "low": "105.79",
      "close": "105.89",
      "volume": "273993"
    },
    {
      "date": "2024-08-27",
      "open": "105.81",
      "high": "106.27",
      "low": "104.47",
      "close": "105.50",
      "volume": "229398"
    },
    {
      "date": "2024-08-28",
      "open": "105.11",
      "high": "107.32",
      "low": "105.11",
      "close": "107.22",
      "volume": "306961"
    },
    {
      "date": "2024-08-29",
      "open": "107.69",
      "high": "108.41",
      "low": "106.42",
      "close": "107.29",
      "volume": "158595"
    },
    {
      "date": "2024-08-30",
      "open": "107.57",
      "high": "108.96",
      "low": "106.773",
      "close": "108.80",
      "volume": "202326"
    },
    {
      "date": "2024-09-03",
      "open": "107.81",
      "high": "109.06",
      "low": "106.94",
      "close": "107.66",
      "volume": "368889"
    },
    {
      "date": "2024-09-04",
      "open": "107.03",
      "high": "108.515",
      "low": "105.89",
      "close": "106.26",
      "volume": "458385"
    },
    {
      "date": "2024-09-05",
      "open": "106.97",
      "high": "107.11",
      "low": "104.79",
      "close": "105.28",
      "volume": "193573"
    },
    {
      "date": "2024-09-06",
      "open": "105.40",
      "high": "106.27",
      "low": "102.71",
      "close": "103.37",
      "volume": "278681"
    },
    {
      "date": "2024-09-09",
      "open": "103.58",
      "high": "106.48",
      "low": "103.315",
      "close": "105.69",
      "volume": "409297"
    },
    {
      "date": "2024-09-10",
      "open": "105.61",
      "high": "105.70",
      "low": "102.57",
      "close": "104.34",
      "volume": "282106"
    },
    {
      "date": "2024-09-11",
      "open": "103.42",
      "high": "103.42",
      "low": "100.05",
      "close": "102.10",
      "volume": "386992"
    },
    {
      "date": "2024-09-12",
      "open": "102.51",
      "high": "103.06",
      "low": "100.2735",
      "close": "102.59",
      "volume": "231218"
    },
    {
      "date": "2024-09-13",
      "open": "103.75",
      "high": "105.21",
      "low": "103.75",
      "close": "105.08",
      "volume": "228630"
    },
    {
      "date": "2024-09-16",
      "open": "105.13",
      "high": "107.44",
      "low": "104.30",
      "close": "106.57",
      "volume": "310973"
    },
    {
      "date": "2024-09-17",
      "open": "107.15",
      "high": "109.595",
      "low": "106.83",
      "close": "108.07",
      "volume": "406227"
    },
    {
      "date": "2024-09-18",
      "open": "108.21",
      "high": "110.60",
      "low": "106.88",
      "close": "107.82",
      "volume": "407932"
    },
    {
      "date": "2024-09-19",
      "open": "109.97",
      "high": "110.925",
      "low": "108.72",
      "close": "110.20",
      "volume": "504424"
    },
    {
      "date": "2024-09-20",
      "open": "109.84",
      "high": "109.98",
      "low": "108.06",
      "close": "108.26",
      "volume": "1191046"
    },
    {
      "date": "2024-09-23",
      "open": "108.50",
      "high": "109.06",
      "low": "107.12",
      "close": "108.21",
      "volume": "336905"
    },
    {
      "date": "2024-09-24",
      "open": "108.35",
      "high": "109.18",
      "low": "107.135",
      "close": "107.66",
      "volume": "307219"
    },
    {
      "date": "2024-09-25",
      "open": "107.49",
      "high": "107.49",
      "low": "105.53",
      "close": "106.03",
      "volume": "349008"
    },
    {
      "date": "2024-09-26",
      "open": "107.24",
      "high": "108.04",
      "low": "105.87",
      "close": "107.06",
      "volume": "219317"
    },
    {
      "date": "2024-09-27",
      "open": "107.74",
      "high": "108.1417",
      "low": "106.27",
      "close": "106.55",
      "volume": "283186"
    },
    {
      "date": "2024-09-30",
      "open": "106.33",
      "high": "108.78",
      "low": "105.67",
      "close": "108.53",
      "volume": "358574"
    },
    {
      "date": "2024-10-01",
      "open": "107.77",
      "high": "107.77",
      "low": "104.07",
      "close": "104.57",
      "volume": "441148"
    },
    {
      "date": "2024-10-02",
      "open": "103.97",
      "high": "105.00",
      "low": "102.34",
      "close": "104.15",
      "volume": "389072"
    },
    {
      "date": "2024-10-03",
      "open": "103.83",
      "high": "105.06",
      "low": "103.20",
      "close": "104.57",
      "volume": "445394"
    },
    {
      "date": "2024-10-04",
      "open": "106.50",
      "high": "107.99",
      "low": "105.70",
      "close": "106.60",
      "volume": "294863"
    },
    {
      "date": "2024-10-07",
      "open": "106.20",
      "high": "107.015",
      "low": "105.24",
      "close": "106.28",
      "volume": "278094"
    },
    {
      "date": "2024-10-08",
      "open": "106.50",
      "high": "106.73",
      "low": "105.46",
      "close": "105.47",
      "volume": "181554"
    },
    {
      "date": "2024-10-09",
      "open": "105.43",
      "high": "108.37",
      "low": "105.43",
      "close": "107.61",
      "volume": "304724"
    },
    {
      "date": "2024-10-10",
      "open": "107.46",
      "high": "108.27",
      "low": "106.38",
      "close": "106.87",
      "volume": "283184"
    },
    {
      "date": "2024-10-11",
      "open": "107.67",
      "high": "111.55",
      "low": "107.67",
      "close": "111.00",
      "volume": "385415"
    },
    {
      "date": "2024-10-14",
      "open": "111.27",
      "high": "112.895",
      "low": "110.10",
      "close": "112.21",
      "volume": "248745"
    },
    {
      "date": "2024-10-15",
      "open": "112.72",
      "high": "116.42",
      "low": "111.86",
      "close": "112.70",
      "volume": "454656"
    },
    {
      "date": "2024-10-16",
      "open": "113.69",
      "high": "115.82",
      "low": "113.63",
      "close": "114.69",
      "volume": "272720"
    },
    {
      "date": "2024-10-17",
      "open": "114.85",
      "high": "117.77",
      "low": "114.75",
      "close": "117.01",
      "volume": "485301"
    },
    {
      "date": "2024-10-18",
      "open": "116.85",
      "high": "116.875",
      "low": "115.04",
      "close": "115.37",
      "volume": "415681"
    },
    {
      "date": "2024-10-21",
      "open": "115.35",
      "high": "115.795",
      "low": "112.07",
      "close": "112.29",
      "volume": "632957"
    },
    {
      "date": "2024-10-22",
      "open": "106.18",
      "high": "115.37",
      "low": "105.7501",
      "close": "114.76",
      "volume": "704185"
    },
    {
      "date": "2024-10-23",
      "open": "115.44",
      "high": "116.40",
      "low": "113.36",
      "close": "114.33",
      "volume": "518059"
    },
    {
      "date": "2024-10-24",
      "open": "114.72",
      "high": "115.28",
      "low": "112.73",
      "close": "114.17",
      "volume": "365640"
    },
    {
      "date": "2024-10-25",
      "open": "114.89",
      "high": "115.91",
      "low": "112.32",
      "close": "113.02",
      "volume": "305265"
    },
    {
      "date": "2024-10-28",
      "open": "113.78",
      "high": "116.35",
      "low": "113.56",
      "close": "116.06",
      "volume": "307330"
    },
    {
      "date": "2024-10-29",
      "open": "116.06",
      "high": "116.48",
      "low": "115.05",
      "close": "115.69",
      "volume": "408100"
    },
    {
      "date": "2024-10-30",
      "open": "114.60",
      "high": "118.69",
      "low": "114.60",
      "close": "117.56",
      "volume": "374593"
    },
    {
      "date": "2024-10-31",
      "open": "117.49",
      "high": "118.06",
      "low": "115.74",
      "close": "115.89",
      "volume": "342473"
    },
    {
      "date": "2024-11-01",
      "open": "117.01",
      "high": "117.12",
      "low": "114.1825",
      "close": "114.39",
      "volume": "383459"
    },
    {
      "date": "2024-11-04",
      "open": "114.36",
      "high": "114.36",
      "low": "111.86",
      "close": "113.29",
      "volume": "276889"
    },
    {
      "date": "2024-11-05",
      "open": "113.72",
      "high": "115.38",
      "low": "113.72",
      "close": "115.15",
      "volume": "223610"
    },
    {
      "date": "2024-11-06",
      "open": "123.46",
      "high": "131.66",
      "low": "123.46",
      "close": "131.43",
      "volume": "1198851"
    },
    {
      "date": "2024-11-07",
      "open": "129.67",
      "high": "129.67",
      "low": "126.81",
      "close": "127.13",
      "volume": "604485"
    },
    {
      "date": "2024-11-08",
      "open": "127.23",
      "high": "129.21",
      "low": "125.99",
      "close": "128.60",
      "volume": "382754"
    },
    {
      "date": "2024-11-11",
      "open": "130.88",
      "high": "134.82",
      "low": "130.7725",
      "close": "133.03",
      "volume": "545398"
    },
    {
      "date": "2024-11-12",
      "open": "132.68",
      "high": "134.35",
      "low": "132.00",
      "close": "133.66",
      "volume": "364389"
    },
    {
      "date": "2024-11-13",
      "open": "134.21",
      "high": "136.08",
      "low": "132.4615",
      "close": "132.62",
      "volume": "284506"
    },
    {
      "date": "2024-11-14",
      "open": "132.70",
      "high": "133.14",
      "low": "130.20",
      "close": "130.95",
      "volume": "350913"
    },
    {
      "date": "2024-11-15",
      "open": "131.21",
      "high": "132.35",
      "low": "128.75",
      "close": "131.76",
      "volume": "508971"
    },
    {
      "date": "2024-11-18",
      "open": "132.18",
      "high": "132.91",
      "low": "130.32",
      "close": "132.25",
      "volume": "313889"
    },
    {
      "date": "2024-11-19",
      "open": "129.49",
      "high": "132.00",
      "low": "129.49",
      "close": "131.12",
      "volume": "279416"
    },
    {
      "date": "2024-11-20",
      "open": "130.76",
      "high": "131.25",
      "low": "129.53",
      "close": "130.83",
      "volume": "370722"
    },
    {
      "date": "2024-11-21",
      "open": "131.42",
      "high": "134.54",
      "low": "130.93",
      "close": "133.63",
      "volume": "312212"
    },
    {
      "date": "2024-11-22",
      "open": "133.79",
      "high": "137.325",
      "low": "133.79",
      "close": "137.08",
      "volume": "365886"
    },
    {
      "date": "2024-11-25",
      "open": "138.84",
      "high": "142.04",
      "low": "137.88",
      "close": "138.29",
      "volume": "635611"
    },
    {
      "date": "2024-11-26",
      "open": "137.65",
      "high": "138.97",
      "low": "136.07",
      "close": "137.89",
      "volume": "487602"
    },
    {
      "date": "2024-11-27",
      "open": "139.39",
      "high": "140.42",
      "low": "138.15",
      "close": "138.50",
      "volume": "336872"
    },
    {
      "date": "2024-11-29",
      "open": "139.93",
      "high": "141.01",
      "low": "137.42",
      "close": "138.01",
      "volume": "260818"
    },
    {
      "date": "2024-12-02",
      "open": "138.68",
      "high": "138.68",
      "low": "136.62",
      "close": "137.29",
      "volume": "501591"
    },
    {
      "date": "2024-12-03",
      "open": "137.64",
      "high": "138.34",
      "low": "134.1979",
      "close": "136.27",
      "volume": "747071"
    },
    {
      "date": "2024-12-04",
      "open": "136.80",
      "high": "137.74",
      "low": "135.36",
      "close": "137.48",
      "volume": "342458"
    },
    {
      "date": "2024-12-05",
      "open": "139.38",
      "high": "139.38",
      "low": "136.26",
      "close": "136.46",
      "volume": "380838"
    },
    {
      "date": "2024-12-06",
      "open": "137.44",
      "high": "137.60",
      "low": "134.34",
      "close": "136.75",
      "volume": "237128"
    },
    {
      "date": "2024-12-09",
      "open": "136.87",
      "high": "137.00",
      "low": "132.97",
      "close": "133.06",
      "volume": "305533"
    },
    {
      "date": "2024-12-10",
      "open": "133.71",
      "high": "134.7954",
      "low": "131.885",
      "close": "132.36",
      "volume": "258281"
    },
    {
      "date": "2024-12-11",
      "open": "134.44",
      "high": "135.265",
      "low": "133.21",
      "close": "134.13",
      "volume": "322296"
    },
    {
      "date": "2024-12-12",
      "open": "134.33",
      "high": "134.75",
      "low": "132.77",
      "close": "133.15",
      "volume": "390632"
    },
    {
      "date": "2024-12-13",
      "open": "133.56",
      "high": "133.80",
      "low": "131.03",
      "close": "131.41",
      "volume": "430963"
    },
    {
      "date": "2024-12-16",
      "open": "131.34",
      "high": "131.77",
      "low": "129.97",
      "close": "131.64",
      "volume": "302524"
    },
    {
      "date": "2024-12-17",
      "open": "130.93",
      "high": "131.83",
      "low": "129.52",
      "close": "130.25",
      "volume": "458577"
    },
    {
      "date": "2024-12-18",
      "open": "131.11",
      "high": "132.38",
      "low": "124.42",
      "close": "124.65",
      "volume": "819440"
    },
    {
      "date": "2024-12-19",
      "open": "127.17",
      "high": "127.66",
      "low": "122.53",
      "close": "122.72",
      "volume": "661681"
    },
    {
      "date": "2024-12-20",
      "open": "122.32",
      "high": "125.48",
      "low": "121.945",
      "close": "124.17",
      "volume": "1518445"
    },
    {
      "date": "2024-12-23",
      "open": "123.60",
      "high": "125.87",
      "low": "123.21",
      "close": "124.42",
      "volume": "408022"
    },
    {
      "date": "2024-12-24",
      "open": "124.27",
      "high": "125.99",
      "low": "123.98",
      "close": "125.93",
      "volume": "111127"
    },
    {
      "date": "2024-12-26",
      "open": "125.13",
      "high": "126.735",
      "low": "124.7659",
      "close": "126.50",
      "volume": "157319"
    },
    {
      "date": "2024-12-27",
      "open": "125.87",
      "high": "126.76",
      "low": "123.92",
      "close": "125.21",
      "volume": "195658"
    },
    {
      "date": "2024-12-30",
      "open": "124.64",
      "high": "125.63",
      "low": "123.2862",
      "close": "124.41",
      "volume": "306850"
    },
    {
      "date": "2024-12-31",
      "open": "125.22",
      "high": "125.5799",
      "low": "124.07",
      "close": "124.71",
      "volume": "234375"
    },
    {
      "date": "2025-01-02",
      "open": "125.06",
      "high": "126.58",
      "low": "123.8101",
      "close": "124.01",
      "volume": "386523"
    },
    {
      "date": "2025-01-03",
      "open": "124.36",
      "high": "129.89",
      "low": "122.37",
      "close": "125.81",
      "volume": "250216"
    },
    {
      "date": "2025-01-06",
      "open": "126.54",
      "high": "129.69",
      "low": "125.86",
      "close": "127.68",
      "volume": "450264"
    },
    {
      "date": "2025-01-07",
      "open": "128.78",
      "high": "129.0275",
      "low": "125.32",
      "close": "127.58",
      "volume": "413816"
    },
    {
      "date": "2025-01-08",
      "open": "126.95",
      "high": "129.285",
      "low": "126.105",
      "close": "128.26",
      "volume": "477085"
    },
    {
      "date": "2025-01-10",
      "open": "125.97",
      "high": "126.54",
      "low": "122.66",
      "close": "124.61",
      "volume": "432650"
    },
    {
      "date": "2025-01-13",
      "open": "123.75",
      "high": "126.91",
      "low": "123.75",
      "close": "126.52",
      "volume": "360520"
    },
    {
      "date": "2025-01-14",
      "open": "127.86",
      "high": "131.21",
      "low": "126.595",
      "close": "130.34",
      "volume": "440120"
    },
    {
      "date": "2025-01-15",
      "open": "135.48",
      "high": "135.48",
      "low": "131.61",
      "close": "133.45",
      "volume": "541888"
    },
    {
      "date": "2025-01-16",
      "open": "132.40",
      "high": "134.52",
      "low": "132.015",
      "close": "133.45",
      "volume": "453224"
    },
    {
      "date": "2025-01-17",
      "open": "134.16",
      "high": "135.425",
      "low": "132.84",
      "close": "135.05",
      "volume": "906566"
    },
    {
      "date": "2025-01-21",
      "open": "136.15",
      "high": "137.87",
      "low": "135.815",
      "close": "136.92",
      "volume": "461591"
    },
    {
      "date": "2025-01-22",
      "open": "137.95",
      "high": "137.95",
      "low": "129.61",
      "close": "133.29",
      "volume": "699660"
    },
    {
      "date": "2025-01-23",
      "open": "134.85",
      "high": "135.045",
      "low": "132.19",
      "close": "133.03",
      "volume": "653362"
    },
    {
      "date": "2025-01-24",
      "open": "134.63",
      "high": "134.63",
      "low": "130.90",
      "close": "131.79",
      "volume": "648479"
    },
    {
      "date": "2025-01-27",
      "open": "131.76",
      "high": "133.35",
      "low": "129.56",
      "close": "129.91",
      "volume": "581898"
    },
    {
      "date": "2025-01-28",
      "open": "129.32",
      "high": "132.36",
      "low": "128.67",
      "close": "132.11",
      "volume": "571529"
    },
    {
      "date": "2025-01-29",
      "open": "131.83",
      "high": "133.895",
      "low": "131.43",
      "close": "132.83",
      "volume": "531743"
    },
    {
      "date": "2025-01-30",
      "open": "134.08",
      "high": "134.365",
      "low": "130.305",
      "close": "131.89",
      "volume": "433726"
    },
    {
      "date": "2025-01-31",
      "open": "131.97",
      "high": "132.76",
      "low": "130.60",
      "close": "130.81",
      "volume": "321005"
    },
    {
      "date": "2025-02-03",
      "open": "127.17",
      "high": "129.55",
      "low": "125.605",
      "close": "127.25",
      "volume": "438721"
    },
    {
      "date": "2025-02-04",
      "open": "127.23",
      "high": "129.66",
      "low": "126.66",
      "close": "129.13",
      "volume": "297974"
    },
    {
      "date": "2025-02-05",
      "open": "129.79",
      "high": "129.875",
      "low": "127.82",
      "close": "129.61",
      "volume": "339768"
    },
    {
      "date": "2025-02-06",
      "open": "130.29",
      "high": "131.3233",
      "low": "128.8451",
      "close": "131.19",
      "volume": "291886"
    },
    {
      "date": "2025-02-07",
      "open": "131.34",
      "high": "132.03",
      "low": "129.11",
      "close": "130.04",
      "volume": "293406"
    },
    {
      "date": "2025-02-10",
      "open": "130.66",
      "high": "130.66",
      "low": "128.365",
      "close": "129.07",
      "volume": "401325"
    },
    {
      "date": "2025-02-11",
      "open": "128.87",
      "high": "132.5499",
      "low": "128.465",
      "close": "132.39",
      "volume": "465187"
    },
    {
      "date": "2025-02-12",
      "open": "130.86",
      "high": "131.195",
      "low": "129.50",
      "close": "129.99",
      "volume": "395800"
    },
    {
      "date": "2025-02-13",
      "open": "129.51",
      "high": "130.99",
      "low": "128.86",
      "close": "129.91",
      "volume": "373736"
    },
    {
      "date": "2025-02-14",
      "open": "130.01",
      "high": "131.00",
      "low": "128.8737",
      "close": "129.61",
      "volume": "458770"
    },
    {
      "date": "2025-02-18",
      "open": "130.03",
      "high": "133.37",
      "low": "129.61",
      "close": "131.55",
      "volume": "408705"
    },
    {
      "date": "2025-02-19",
      "open": "130.87",
      "high": "131.715",
      "low": "129.96",
      "close": "130.80",
      "volume": "270732"
    },
    {
      "date": "2025-02-20",
      "open": "130.22",
      "high": "130.92",
      "low": "127.4101",
      "close": "128.82",
      "volume": "291738"
    },
    {
      "date": "2025-02-21",
      "open": "129.57",
      "high": "129.57",
      "low": "123.67",
      "close": "123.80",
      "volume": "299137"
    },
    {
      "date": "2025-02-24",
      "open": "124.30",
      "high": "125.03",
      "low": "122.59",
      "close": "123.71",
      "volume": "394046"
    },
    {
      "date": "2025-02-25",
      "open": "124.96",
      "high": "125.84",
      "low": "122.05",
      "close": "122.80",
      "volume": "464699"
    },
    {
      "date": "2025-02-26",
      "open": "122.23",
      "high": "124.85",
      "low": "122.11",
      "close": "123.30",
      "volume": "266829"
    },
    {
      "date": "2025-02-27",
      "open": "123.68",
      "high": "125.325",
      "low": "122.535",
      "close": "122.80",
      "volume": "368527"
    },
    {
      "date": "2025-02-28",
      "open": "123.25",
      "high": "124.95",
      "low": "122.57",
      "close": "124.47",
      "volume": "439188"
    },
    {
      "date": "2025-03-03",
      "open": "124.80",
      "high": "125.985",
      "low": "121.17",
      "close": "121.83",
      "volume": "417366"
    },
    {
      "date": "2025-03-04",
      "open": "120.21",
      "high": "121.63",
      "low": "113.74",
      "close": "115.76",
      "volume": "736870"
    },
    {
      "date": "2025-03-05",
      "open": "116.09",
      "high": "116.575",
      "low": "113.21",
      "close": "115.84",
      "volume": "388511"
    },
    {
      "date": "2025-03-06",
      "open": "114.38",
      "high": "115.10",
      "low": "112.00",
      "close": "113.06",
      "volume": "451807"
    },
    {
      "date": "2025-03-07",
      "open": "112.88",
      "high": "113.78",
      "low": "109.51",
      "close": "112.86",
      "volume": "577395"
    },
    {
      "date": "2025-03-10",
      "open": "111.26",
      "high": "112.29",
      "low": "106.56",
      "close": "107.76",
      "volume": "565399"
    },
    {
      "date": "2025-03-11",
      "open": "107.97",
      "high": "110.46",
      "low": "106.87",
      "close": "108.36",
      "volume": "417721"
    },
    {
      "date": "2025-03-12",
      "open": "110.19",
      "high": "111.08",
      "low": "108.53",
      "close": "109.77",
      "volume": "383910"
    },
    {
      "date": "2025-03-13",
      "open": "110.16",
      "high": "112.03",
      "low": "107.59",
      "close": "107.76",
      "volume": "405650"
    },
    {
      "date": "2025-03-14",
      "open": "108.93",
      "high": "110.98",
      "low": "108.24",
      "close": "110.85",
      "volume": "307661"
    },
    {
      "date": "2025-03-17",
      "open": "110.79",
      "high": "112.87",
      "low": "109.80",
      "close": "112.51",
      "volume": "529436"
    },
    {
      "date": "2025-03-18",
      "open": "111.83",
      "high": "113.225",
      "low": "111.33",
      "close": "112.00",
      "volume": "414188"
    },
    {
      "date": "2025-03-19",
      "open": "111.95",
      "high": "115.01",
      "low": "111.71",
      "close": "113.90",
      "volume": "334195"
    },
    {
      "date": "2025-03-20",
      "open": "112.72",
      "high": "115.57",
      "low": "112.72",
      "close": "114.04",
      "volume": "601864"
    },
    {
      "date": "2025-03-21",
      "open": "113.07",
      "high": "114.58",
      "low": "111.73",
      "close": "113.45",
      "volume": "1754013"
    },
    {
      "date": "2025-03-24",
      "open": "115.25",
      "high": "116.55",
      "low": "114.555",
      "close": "116.28",
      "volume": "398191"
    },
    {
      "date": "2025-03-25",
      "open": "115.37",
      "high": "117.16",
      "low": "114.67",
      "close": "115.99",
      "volume": "379034"
    },
    {
      "date": "2025-03-26",
      "open": "116.56",
      "high": "118.02",
      "low": "114.58",
      "close": "114.95",
      "volume": "213755"
    },
    {
      "date": "2025-03-27",
      "open": "115.29",
      "high": "116.55",
      "low": "112.9461",
      "close": "113.86",
      "volume": "297451"
    },
    {
      "date": "2025-03-28",
      "open": "113.69",
      "high": "114.95",
      "low": "111.06",
      "close": "112.12",
      "volume": "332253"
    },
    {
      "date": "2025-03-31",
      "open": "111.08",
      "high": "113.005",
      "low": "109.57",
      "close": "112.46",
      "volume": "455084"
    },
    {
      "date": "2025-04-01",
      "open": "110.66",
      "high": "113.14",
      "low": "108.84",
      "close": "112.46",
      "volume": "352105"
    },
    {
      "date": "2025-04-02",
      "open": "111.09",
      "high": "114.725",
      "low": "110.44",
      "close": "114.57",
      "volume": "431961"
    },
    {
      "date": "2025-04-03",
      "open": "107.81",
      "high": "109.64",
      "low": "99.605",
      "close": "99.91",
      "volume": "740324"
    },
    {
      "date": "2025-04-04",
      "open": "94.93",
      "high": "97.19",
      "low": "89.10",
      "close": "96.28",
      "volume": "1286445"
    },
    {
      "date": "2025-04-07",
      "open": "93.09",
      "high": "100.20",
      "low": "91.07",
      "close": "95.89",
      "volume": "737252"
    },
    {
      "date": "2025-04-08",
      "open": "98.95",
      "high": "101.955",
      "low": "92.88",
      "close": "95.17",
      "volume": "640589"
    },
    {
      "date": "2025-04-09",
      "open": "93.90",
      "high": "105.06",
      "low": "92.13",
      "close": "104.13",
      "volume": "1045081"
    },
    {
      "date": "2025-04-10",
      "open": "100.69",
      "high": "101.00",
      "low": "94.52",
      "close": "97.34",
      "volume": "554976"
    },
    {
      "date": "2025-04-11",
      "open": "101.08",
      "high": "101.94",
      "low": "94.99",
      "close": "98.61",
      "volume": "751069"
    },
    {
      "date": "2025-04-14",
      "open": "100.14",
      "high": "103.61",
      "low": "97.68",
      "close": "101.00",
      "volume": "529620"
    },
    {
      "date": "2025-04-15",
      "open": "101.24",
      "high": "104.4199",
      "low": "101.24",
      "close": "102.97",
      "volume": "503018"
    },
    {
      "date": "2025-04-16",
      "open": "101.75",
      "high": "103.18",
      "low": "99.715",
      "close": "101.61",
      "volume": "509889"
    },
    {
      "date": "2025-04-17",
      "open": "101.76",
      "high": "103.60",
      "low": "101.51",
      "close": "102.51",
      "volume": "653988"
    },
    {
      "date": "2025-04-21",
      "open": "102.20",
      "high": "102.9025",
      "low": "100.37",
      "close": "101.43",
      "volume": "437666"
    },
    {
      "date": "2025-04-22",
      "open": "100.64",
      "high": "106.94",
      "low": "100.64",
      "close": "106.66",
      "volume": "843145"
    },
    {
      "date": "2025-04-23",
      "open": "109.98",
      "high": "112.94",
      "low": "106.82",
      "close": "107.68",
      "volume": "763834"
    },
    {
      "date": "2025-04-24",
      "open": "107.33",
      "high": "111.665",
      "low": "106.86",
      "close": "111.38",
      "volume": "485013"
    },
    {
      "date": "2025-04-25",
      "open": "110.09",
      "high": "111.35",
      "low": "109.29",
      "close": "110.79",
      "volume": "451067"
    },
    {
      "date": "2025-04-28",
      "open": "111.24",
      "high": "112.43",
      "low": "110.24",
      "close": "112.15",
      "volume": "620219"
    },
    {
      "date": "2025-04-29",
      "open": "111.99",
      "high": "113.34",
      "low": "110.52",
      "close": "113.01",
      "volume": "502852"
    },
    {
      "date": "2025-04-30",
      "open": "110.64",
      "high": "111.75",
      "low": "109.46",
      "close": "111.17",
      "volume": "476318"
    },
    {
      "date": "2025-05-01",
      "open": "113.80",
      "high": "115.00",
      "low": "110.54",
      "close": "112.63",
      "volume": "364389"
    },
    {
      "date": "2025-05-02",
      "open": "114.47",
      "high": "116.165",
      "low": "113.76",
      "close": "115.84",
      "volume": "255162"
    },
    {
      "date": "2025-05-05",
      "open": "114.10",
      "high": "116.80",
      "low": "114.00",
      "close": "115.16",
      "volume": "230324"
    },
    {
      "date": "2025-05-06",
      "open": "113.54",
      "high": "114.95",
      "low": "113.385",
      "close": "113.76",
      "volume": "205472"
    },
    {
      "date": "2025-05-07",
      "open": "114.26",
      "high": "115.29",
      "low": "113.75",
      "close": "114.37",
      "volume": "335636"
    },
    {
      "date": "2025-05-08",
      "open": "115.41",
      "high": "117.885",
      "low": "114.92",
      "close": "117.03",
      "volume": "280134"
    },
    {
      "date": "2025-05-09",
      "open": "116.86",
      "high": "117.98",
      "low": "115.7973",
      "close": "116.14",
      "volume": "222079"
    },
    {
      "date": "2025-05-12",
      "open": "121.06",
      "high": "123.46",
      "low": "120.64",
      "close": "121.68",
      "volume": "351354"
    },
    {
      "date": "2025-05-13",
      "open": "122.15",
      "high": "122.52",
      "low": "120.61",
      "close": "122.16",
      "volume": "425133"
    },
    {
      "date": "2025-05-14",
      "open": "121.57",
      "high": "123.40",
      "low": "120.945",
      "close": "122.64",
      "volume": "442837"
    },
    {
      "date": "2025-05-15",
      "open": "122.64",
      "high": "123.02",
      "low": "121.41",
      "close": "122.29",
      "volume": "260192"
    },
    {
      "date": "2025-05-16",
      "open": "122.29",
      "high": "122.73",
      "low": "120.4744",
      "close": "122.30",
      "volume": "398977"
    },
    {
      "date": "2025-05-19",
      "open": "121.01",
      "high": "122.17",
      "low": "120.15",
      "close": "122.05",
      "volume": "249194"
    },
    {
      "date": "2025-05-20",
      "open": "122.18",
      "high": "122.65",
      "low": "120.53",
      "close": "122.02",
      "volume": "420396"
    },
    {
      "date": "2025-05-21",
      "open": "121.15",
      "high": "121.365",
      "low": "118.025",
      "close": "118.13",
      "volume": "250750"
    },
    {
      "date": "2025-05-22",
      "open": "117.32",
      "high": "119.655",
      "low": "116.63",
      "close": "118.71",
      "volume": "324638"
    },
    {
      "date": "2025-05-23",
      "open": "115.82",
      "high": "118.91",
      "low": "114.73",
      "close": "118.21",
      "volume": "190291"
    },
    {
      "date": "2025-05-27",
      "open": "120.00",
      "high": "121.285",
      "low": "118.425",
      "close": "121.18",
      "volume": "344952"
    },
    {
      "date": "2025-05-28",
      "open": "121.18",
      "high": "121.455",
      "low": "119.28",
      "close": "119.38",
      "volume": "312357"
    },
    {
      "date": "2025-05-29",
      "open": "120.37",
      "high": "120.37",
      "low": "118.81",
      "close": "119.95",
      "volume": "283452"
    },
    {
      "date": "2025-05-30",
      "open": "119.81",
      "high": "119.82",
      "low": "118.2851",
      "close": "119.41",
      "volume": "251115"
    },
    {
      "date": "2025-06-02",
      "open": "118.78",
      "high": "119.91",
      "low": "116.7423",
      "close": "119.56",
      "volume": "319637"
    },
    {
      "date": "2025-06-03",
      "open": "119.73",
      "high": "122.545",
      "low": "119.20",
      "close": "122.34",
      "volume": "295441"
    },
    {
      "date": "2025-06-04",
      "open": "122.09",
      "high": "122.55",
      "low": "119.89",
      "close": "119.92",
      "volume": "416467"
    },
    {
      "date": "2025-06-05",
      "open": "120.19",
      "high": "120.19",
      "low": "118.27",
      "close": "118.89",
      "volume": "318751"
    },
    {
      "date": "2025-06-06",
      "open": "120.76",
      "high": "121.80",
      "low": "119.805",
      "close": "121.72",
      "volume": "263896"
    },
    {
      "date": "2025-06-09",
      "open": "122.20",
      "high": "123.57",
      "low": "121.85",
      "close": "122.14",
      "volume": "266088"
    },
    {
      "date": "2025-06-10",
      "open": "122.57",
      "high": "123.78",
      "low": "121.895",
      "close": "123.09",
      "volume": "256001"
    },
    {
      "date": "2025-06-11",
      "open": "123.28",
      "high": "123.80",
      "low": "120.79",
      "close": "120.98",
      "volume": "374104"
    },
    {
      "date": "2025-06-12",
      "open": "120.34",
      "high": "120.51",
      "low": "118.7071",
      "close": "120.10",
      "volume": "392284"
    },
    {
      "date": "2025-06-13",
      "open": "118.85",
      "high": "119.33",
      "low": "117.005",
      "close": "117.99",
      "volume": "317367"
    },
    {
      "date": "2025-06-16",
      "open": "119.50",
      "high": "120.085",
      "low": "117.75",
      "close": "118.23",
      "volume": "372168"
    },
    {
      "date": "2025-06-17",
      "open": "117.63",
      "high": "118.42",
      "low": "116.57",
      "close": "117.26",
      "volume": "287815"
    },
    {
      "date": "2025-06-18",
      "open": "117.44",
      "high": "119.71",
      "low": "117.21",
      "close": "118.70",
      "volume": "251153"
    },
    {
      "date": "2025-06-20",
      "open": "119.78",
      "high": "120.81",
      "low": "119.0479",
      "close": "120.38",
      "volume": "658173"
    },
    {
      "date": "2025-06-23",
      "open": "120.38",
      "high": "122.70",
      "low": "119.07",
      "close": "122.43",
      "volume": "253793"
    },
    {
      "date": "2025-06-24",
      "open": "123.79",
      "high": "125.20",
      "low": "122.79",
      "close": "122.89",
      "volume": "398630"
    },
    {
      "date": "2025-06-25",
      "open": "122.89",
      "high": "122.89",
      "low": "120.31",
      "close": "121.34",
      "volume": "420993"
    },
    {
      "date": "2025-06-26",
      "open": "121.80",
      "high": "124.36",
      "low": "121.33",
      "close": "124.21",
      "volume": "385429"
    },
    {
      "date": "2025-06-27",
      "open": "124.35",
      "high": "125.00",
      "low": "123.03",
      "close": "123.32",
      "volume": "911692"
    },
    {
      "date": "2025-06-30",
      "open": "124.26",
      "high": "125.14",
      "low": "123.84",
      "close": "123.98",
      "volume": "397264"
    },
    {
      "date": "2025-07-01",
      "open": "123.29",
      "high": "128.095",
      "low": "123.25",
      "close": "127.71",
      "volume": "590095"
    },
    {
      "date": "2025-07-02",
      "open": "128.50",
      "high": "130.44",
      "low": "127.8125",
      "close": "130.31",
      "volume": "486226"
    },
    {
      "date": "2025-07-03",
      "open": "131.58",
      "high": "134.62",
      "low": "130.98",
      "close": "131.92",
      "volume": "364750"
    },
    {
      "date": "2025-07-07",
      "open": "130.98",
      "high": "132.97",
      "low": "129.915",
      "close": "130.61",
      "volume": "368348"
    },
    {
      "date": "2025-07-08",
      "open": "131.34",
      "high": "133.32",
      "low": "131.095",
      "close": "132.84",
      "volume": "465206"
    },
    {
      "date": "2025-07-09",
      "open": "133.77",
      "high": "134.04",
      "low": "131.85",
      "close": "132.61",
      "volume": "275005"
    },
    {
      "date": "2025-07-10",
      "open": "132.28",
      "high": "134.86",
      "low": "132.28",
      "close": "133.33",
      "volume": "398724"
    },
    {
      "date": "2025-07-11",
      "open": "132.83",
      "high": "133.12",
      "low": "131.78",
      "close": "131.87",
      "volume": "353999"
    },
    {
      "date": "2025-07-14",
      "open": "131.59",
      "high": "133.78",
      "low": "131.57",
      "close": "132.84",
      "volume": "325692"
    },
    {
      "date": "2025-07-15",
      "open": "132.60",
      "high": "132.60",
      "low": "128.13",
      "close": "128.27",
      "volume": "455307"
    },
    {
      "date": "2025-07-16",
      "open": "128.92",
      "high": "131.00",
      "low": "127.33",
      "close": "129.66",
      "volume": "334814"
    },
    {
      "date": "2025-07-17",
      "open": "129.59",
      "high": "133.68",
      "low": "129.59",
      "close": "133.30",
      "volume": "514676"
    },
    {
      "date": "2025-07-18",
      "open": "133.76",
      "high": "134.555",
      "low": "132.73",
      "close": "134.07",
      "volume": "555452"
    },
    {
      "date": "2025-07-21",
      "open": "133.94",
      "high": "134.92",
      "low": "131.08",
      "close": "131.38",
      "volume": "943797"
    },
    {
      "date": "2025-07-22",
      "open": "134.42",
      "high": "136.50",
      "low": "131.125",
      "close": "135.35",
      "volume": "698472"
    },
    {
      "date": "2025-07-23",
      "open": "136.79",
      "high": "136.79",
      "low": "133.785",
      "close": "135.47",
      "volume": "450278"
    },
    {
      "date": "2025-07-24",
      "open": "135.74",
      "high": "135.74",
      "low": "132.56",
      "close": "132.80",
      "volume": "490690"
    },
    {
      "date": "2025-07-25",
      "open": "132.81",
      "high": "133.395",
      "low": "129.39",
      "close": "132.11",
      "volume": "475872"
    },
    {
      "date": "2025-07-28",
      "open": "132.80",
      "high": "132.985",
      "low": "130.61",
      "close": "132.00",
      "volume": "306070"
    },
    {
      "date": "2025-07-29",
      "open": "133.00",
      "high": "135.00",
      "low": "131.005",
      "close": "131.50",
      "volume": "626327"
    },
    {
      "date": "2025-07-30",
      "open": "132.14",
      "high": "132.75",
      "low": "129.945",
      "close": "130.51",
      "volume": "443586"
    },
    {
      "date": "2025-07-31",
      "open": "129.43",
      "high": "130.315",
      "low": "127.61",
      "close": "127.98",
      "volume": "415494"
    },
    {
      "date": "2025-08-01",
      "open": "125.53",
      "high": "126.31",
      "low": "121.81",
      "close": "124.02",
      "volume": "501378"
    },
    {
      "date": "2025-08-04",
      "open": "124.83",
      "high": "125.355",
      "low": "123.03",
      "close": "124.85",
      "volume": "260854"
    },
    {
      "date": "2025-08-05",
      "open": "125.04",
      "high": "126.14",
      "low": "122.325",
      "close": "125.82",
      "volume": "463749"
    },
    {
      "date": "2025-08-06",
      "open": "126.14",
      "high": "126.14",
      "low": "124.51",
      "close": "125.02",
      "volume": "372420"
    },
    {
      "date": "2025-08-07",
      "open": "125.89",
      "high": "126.065",
      "low": "122.49",
      "close": "122.80",
      "volume": "287211"
    },
    {
      "date": "2025-08-08",
      "open": "124.05",
      "high": "124.75",
      "low": "123.315",
      "close": "123.84",
      "volume": "217799"
    },
    {
      "date": "2025-08-11",
      "open": "124.20",
      "high": "124.655",
      "low": "121.97",
      "close": "122.55",
      "volume": "353927"
    },
    {
      "date": "2025-08-12",
      "open": "123.81",
      "high": "127.39",
      "low": "123.435",
      "close": "127.34",
      "volume": "483021"
    },
    {
      "date": "2025-08-13",
      "open": "128.31",
      "high": "128.75",
      "low": "127.15",
      "close": "128.45",
      "volume": "440752"
    },
    {
      "date": "2025-08-14",
      "open": "127.04",
      "high": "127.93",
      "low": "126.115",
      "close": "127.88",
      "volume": "193177"
    },
    {
      "date": "2025-08-15",
      "open": "128.27",
      "high": "128.27",
      "low": "126.31",
      "close": "127.09",
      "volume": "302858"
    },
    {
      "date": "2025-08-18",
      "open": "126.98",
      "high": "128.74",
      "low": "126.30",
      "close": "128.62",
      "volume": "308399"
    },
    {
      "date": "2025-08-19",
      "open": "128.06",
      "high": "129.24",
      "low": "127.5975",
      "close": "127.955",
      "volume": "306095"
    },
    {
      "date": "2025-08-20",
      "open": "127.81",
      "high": "129.31",
      "low": "126.81",
      "close": "128.83",
      "volume": "321657"
    },
    {
      "date": "2025-08-21",
      "open": "128.09",
      "high": "129.12",
      "low": "127.785",
      "close": "128.71",
      "volume": "199394"
    },
    {
      "date": "2025-08-22",
      "open": "128.99",
      "high": "134.60",
      "low": "128.31",
      "close": "134.02",
      "volume": "489618"
    },
    {
      "date": "2025-08-25",
      "open": "133.46",
      "high": "134.40",
      "low": "133.09",
      "close": "134.01",
      "volume": "330298"
    },
    {
      "date": "2025-08-26",
      "open": "133.98",
      "high": "136.77",
      "low": "133.58",
      "close": "136.37",
      "volume": "452154"
    },
    {
      "date": "2025-08-27",
      "open": "135.93",
      "high": "138.21",
      "low": "135.61",
      "close": "137.71",
      "volume": "557460"
    },
    {
      "date": "2025-08-28",
      "open": "138.15",
      "high": "138.88",
      "low": "136.76",
      "close": "138.16",
      "volume": "529405"
    },
    {
      "date": "2025-08-29",
      "open": "138.17",
      "high": "138.915",
      "low": "136.71",
      "close": "137.29",
      "volume": "573999"
    },
    {
      "date": "2025-09-02",
      "open": "135.46",
      "high": "137.25",
      "low": "134.86",
      "close": "136.76",
      "volume": "348094"
    },
    {
      "date": "2025-09-03",
      "open": "136.83",
      "high": "137.87",
      "low": "135.756",
      "close": "136.83",
      "volume": "319695"
    },
    {
      "date": "2025-09-04",
      "open": "137.47",
      "high": "139.87",
      "low": "136.27",
      "close": "139.81",
      "volume": "333465"
    },
    {
      "date": "2025-09-05",
      "open": "140.52",
      "high": "141.69",
      "low": "137.96",
      "close": "139.53",
      "volume": "438311"
    },
    {
      "date": "2025-09-08",
      "open": "139.67",
      "high": "139.67",
      "low": "136.93",
      "close": "138.73",
      "volume": "281588"
    },
    {
      "date": "2025-09-09",
      "open": "138.63",
      "high": "139.18",
      "low": "137.405",
      "close": "137.91",
      "volume": "354777"
    },
    {
      "date": "2025-09-10",
      "open": "137.72",
      "high": "139.35",
      "low": "136.98",
      "close": "137.01",
      "volume": "477081"
    },
    {
      "date": "2025-09-11",
      "open": "137.18",
      "high": "137.395",
      "low": "135.505",
      "close": "136.09",
      "volume": "418754"
    },
    {
      "date": "2025-09-12",
      "open": "136.06",
      "high": "136.63",
      "low": "134.5473",
      "close": "135.58",
      "volume": "292841"
    },
    {
      "date": "2025-09-15",
      "open": "136.02",
      "high": "136.38",
      "low": "133.33",
      "close": "133.66",
      "volume": "516027"
    },
    {
      "date": "2025-09-16",
      "open": "133.79",
      "high": "133.79",
      "low": "131.46",
      "close": "132.76",
      "volume": "356999"
    },
    {
      "date": "2025-09-17",
      "open": "133.43",
      "high": "136.66",
      "low": "132.87",
      "close": "134.00",
      "volume": "393335"
    },
    {
      "date": "2025-09-18",
      "open": "134.72",
      "high": "137.47",
      "low": "134.47",
      "close": "136.74",
      "volume": "284613"
    },
    {
      "date": "2025-09-19",
      "open": "136.96",
      "high": "136.96",
      "low": "134.06",
      "close": "135.08",
      "volume": "880241"
    },
    {
      "date": "2025-09-22",
      "open": "134.73",
      "high": "135.43",
      "low": "132.925",
      "close": "133.38",
      "volume": "410873"
    },
    {
      "date": "2025-09-23",
      "open": "133.90",
      "high": "136.22",
      "low": "132.49",
      "close": "133.01",
      "volume": "345501"
    },
    {
      "date": "2025-09-24",
      "open": "133.42",
      "high": "134.00",
      "low": "131.2848",
      "close": "131.73",
      "volume": "275026"
    },
    {
      "date": "2025-09-25",
      "open": "131.62",
      "high": "134.54",
      "low": "130.5718",
      "close": "133.60",
      "volume": "479673"
    },
    {
      "date": "2025-09-26",
      "open": "134.30",
      "high": "135.25",
      "low": "133.13",
      "close": "134.04",
      "volume": "194990"
    },
    {
      "date": "2025-09-29",
      "open": "134.82",
      "high": "134.99",
      "low": "131.55",
      "close": "132.56",
      "volume": "368263"
    },
    {
      "date": "2025-09-30",
      "open": "132.57",
      "high": "133.39",
      "low": "130.57",
      "close": "132.44",
      "volume": "328498"
    },
    {
      "date": "2025-10-01",
      "open": "132.08",
      "high": "132.11",
      "low": "130.5671",
      "close": "131.60",
      "volume": "515838"
    },
    {
      "date": "2025-10-02",
      "open": "131.25",
      "high": "131.60",
      "low": "129.30",
      "close": "130.84",
      "volume": "538662"
    },
    {
      "date": "2025-10-03",
      "open": "130.84",
      "high": "132.105",
      "low": "129.91",
      "close": "130.40",
      "volume": "463540"
    },
    {
      "date": "2025-10-06",
      "open": "131.20",
      "high": "135.37",
      "low": "131.165",
      "close": "132.64",
      "volume": "620094"
    },
    {
      "date": "2025-10-07",
      "open": "132.88",
      "high": "134.00",
      "low": "130.845",
      "close": "131.67",
      "volume": "332366"
    },
    {
      "date": "2025-10-08",
      "open": "132.68",
      "high": "132.86",
      "low": "131.00",
      "close": "131.61",
      "volume": "338184"
    },
    {
      "date": "2025-10-09",
      "open": "131.73",
      "high": "132.29",
      "low": "130.27",
      "close": "131.42",
      "volume": "392035"
    },
    {
      "date": "2025-10-10",
      "open": "131.86",
      "high": "132.55",
      "low": "125.48",
      "close": "125.51",
      "volume": "545416"
    },
    {
      "date": "2025-10-13",
      "open": "126.52",
      "high": "129.28",
      "low": "126.51",
      "close": "128.43",
      "volume": "465445"
    },
    {
      "date": "2025-10-14",
      "open": "127.94",
      "high": "132.56",
      "low": "127.34",
      "close": "131.70",
      "volume": "353451"
    },
    {
      "date": "2025-10-15",
      "open": "132.26",
      "high": "132.26",
      "low": "127.525",
      "close": "128.05",
      "volume": "395553"
    },
    {
      "date": "2025-10-16",
      "open": "127.38",
      "high": "127.38",
      "low": "119.61",
      "close": "120.24",
      "volume": "1075684"
    },
    {
      "date": "2025-10-17",
      "open": "122.22",
      "high": "123.18",
      "low": "120.13",
      "close": "122.74",
      "volume": "678685"
    },
    {
      "date": "2025-10-20",
      "open": "124.21",
      "high": "127.30",
      "low": "123.30",
      "close": "126.55",
      "volume": "618127"
    },
    {
      "date": "2025-10-21",
      "open": "124.36",
      "high": "129.83",
      "low": "122.6801",
      "close": "129.41",
      "volume": "1251126"
    },
    {
      "date": "2025-10-22",
      "open": "130.36",
      "high": "130.999",
      "low": "125.88",
      "close": "126.02",
      "volume": "608741"
    },
    {
      "date": "2025-10-23",
      "open": "126.57",
      "high": "127.685",
      "low": "125.79",
      "close": "126.10",
      "volume": "480803"
    },
    {
      "date": "2025-10-24",
      "open": "127.95",
      "high": "129.70",
      "low": "127.32",
      "close": "129.04",
      "volume": "317551"
    },
    {
      "date": "2025-10-27",
      "open": "129.82",
      "high": "132.22",
      "low": "129.29",
      "close": "131.34",
      "volume": "573390"
    },
    {
      "date": "2025-10-28",
      "open": "131.64",
      "high": "132.7765",
      "low": "128.38",
      "close": "129.45",
      "volume": "470670"
    },
    {
      "date": "2025-10-29",
      "open": "128.37",
      "high": "130.12",
      "low": "127.01",
      "close": "127.51",
      "volume": "409273"
    },
    {
      "date": "2025-10-30",
      "open": "127.18",
      "high": "129.68",
      "low": "126.68",
      "close": "127.66",
      "volume": "359496"
    },
    {
      "date": "2025-10-31",
      "open": "127.22",
      "high": "130.22",
      "low": "125.95",
      "close": "130.02",
      "volume": "536340"
    },
    {
      "date": "2025-11-03",
      "open": "129.84",
      "high": "129.84",
      "low": "126.52",
      "close": "128.80",
      "volume": "570990"
    },
    {
      "date": "2025-11-04",
      "open": "128.09",
      "high": "128.85",
      "low": "126.255",
      "close": "127.69",
      "volume": "348882"
    },
    {
      "date": "2025-11-05",
      "open": "127.92",
      "high": "131.05",
      "low": "126.71",
      "close": "129.77",
      "volume": "416481"
    },
    {
      "date": "2025-11-06",
      "open": "129.38",
      "high": "130.13",
      "low": "127.2301",
      "close": "128.68",
      "volume": "338799"
    },
    {
      "date": "2025-11-07",
      "open": "128.00",
      "high": "130.645",
      "low": "127.56",
      "close": "130.62",
      "volume": "218894"
    },
    {
      "date": "2025-11-10",
      "open": "130.77",
      "high": "132.95",
      "low": "130.30",
      "close": "131.61",
      "volume": "488134"
    },
    {
      "date": "2025-11-11",
      "open": "131.45",
      "high": "133.085",
      "low": "130.56",
      "close": "130.97",
      "volume": "379629"
    },
    {
      "date": "2025-11-12",
      "open": "131.53",
      "high": "133.63",
      "low": "130.33",
      "close": "130.50",
      "volume": "413937"
    },
    {
      "date": "2025-11-13",
      "open": "130.08",
      "high": "131.13",
      "low": "127.68",
      "close": "128.03",
      "volume": "459461"
    },
    {
      "date": "2025-11-14",
      "open": "127.84",
      "high": "128.30",
      "low": "126.03",
      "close": "128.30",
      "volume": "345177"
    },
    {
      "date": "2025-11-17",
      "open": "128.05",
      "high": "128.15",
      "low": "123.00",
      "close": "123.45",
      "volume": "327949"
    },
    {
      "date": "2025-11-18",
      "open": "123.03",
      "high": "125.855",
      "low": "122.00",
      "close": "125.21",
      "volume": "408824"
    },
    {
      "date": "2025-11-19",
      "open": "125.86",
      "high": "128.62",
      "low": "125.535",
      "close": "127.77",
      "volume": "702267"
    },
    {
      "date": "2025-11-20",
      "open": "128.03",
      "high": "131.98",
      "low": "127.425",
      "close": "127.91",
      "volume": "877487"
    },
    {
      "date": "2025-11-21",
      "open": "128.20",
      "high": "132.60",
      "low": "127.51",
      "close": "131.26",
      "volume": "359104"
    },
    {
      "date": "2025-11-24",
      "open": "131.29",
      "high": "132.67",
      "low": "129.86",
      "close": "131.99",
      "volume": "417111"
    },
    {
      "date": "2025-11-25",
      "open": "132.22",
      "high": "136.85",
      "low": "132.22",
      "close": "136.50",
      "volume": "525374"
    },
    {
      "date": "2025-11-26",
      "open": "136.26",
      "high": "137.00",
      "low": "134.235",
      "close": "134.70",
      "volume": "333581"
    },
    {
      "date": "2025-11-28",
      "open": "134.79",
      "high": "135.44",
      "low": "133.90",
      "close": "134.02",
      "volume": "149448"
    },
    {
      "date": "2025-12-01",
      "open": "133.47",
      "high": "136.51",
      "low": "133.375",
      "close": "135.94",
      "volume": "347179"
    },
    {
      "date": "2025-12-02",
      "open": "136.15",
      "high": "136.575",
      "low": "134.85",
      "close": "135.07",
      "volume": "250912"
    },
    {
      "date": "2025-12-03",
      "open": "135.07",
      "high": "137.18",
      "low": "134.04",
      "close": "136.72",
      "volume": "455491"
    },
    {
      "date": "2025-12-04",
      "open": "136.41",
      "high": "137.49",
      "low": "135.93",
      "close": "136.51",
      "volume": "381898"
    },
    {
      "date": "2025-12-05",
      "open": "136.61",
      "high": "138.235",
      "low": "135.46",
      "close": "137.52",
      "volume": "415878"
    },
    {
      "date": "2025-12-08",
      "open": "137.99",
      "high": "138.705",
      "low": "136.48",
      "close": "137.58",
      "volume": "308722"
    },
    {
      "date": "2025-12-09",
      "open": "137.58",
      "high": "138.99",
      "low": "135.92",
      "close": "136.16",
      "volume": "297819"
    },
    {
      "date": "2025-12-10",
      "open": "136.44",
      "high": "141.56",
      "low": "136.44",
      "close": "141.03",
      "volume": "493991"
    },
    {
      "date": "2025-12-11",
      "open": "140.06",
      "high": "143.76",
      "low": "140.06",
      "close": "142.01",
      "volume": "443387"
    },
    {
      "date": "2025-12-12",
      "open": "142.69",
      "high": "142.69",
      "low": "139.93",
      "close": "140.89",
      "volume": "390261"
    },
    {
      "date": "2025-12-15",
      "open": "141.54",
      "high": "142.52",
      "low": "140.58",
      "close": "141.31",
      "volume": "561666"
    },
    {
      "date": "2025-12-16",
      "open": "141.74",
      "high": "142.00",
      "low": "140.06",
      "close": "141.13",
      "volume": "663307"
    },
    {
      "date": "2025-12-17",
      "open": "140.67",
      "high": "142.725",
      "low": "140.48",
      "close": "141.17",
      "volume": "575001"
    },
    {
      "date": "2025-12-18",
      "open": "141.61",
      "high": "142.48",
      "low": "140.88",
      "close": "141.81",
      "volume": "656571"
    },
    {
      "date": "2025-12-19",
      "open": "141.83",
      "high": "143.14",
      "low": "141.41",
      "close": "142.31",
      "volume": "2191796"
    },
    {
      "date": "2025-12-22",
      "open": "142.75",
      "high": "144.56",
      "low": "142.75",
      "close": "144.34",
      "volume": "464948"
    },
    {
      "date": "2025-12-23",
      "open": "144.10",
      "high": "144.70",
      "low": "142.75",
      "close": "142.84",
      "volume": "380940"
    },
    {
      "date": "2025-12-24",
      "open": "142.94",
      "high": "143.93",
      "low": "142.44",
      "close": "143.72",
      "volume": "159304"
    },
    {
      "date": "2025-12-26",
      "open": "143.14",
      "high": "143.97",
      "low": "142.58",
      "close": "143.26",
      "volume": "223748"
    },
    {
      "date": "2025-12-29",
      "open": "143.05",
      "high": "143.80",
      "low": "141.23",
      "close": "141.47",
      "volume": "414127"
    },
    {
      "date": "2025-12-30",
      "open": "142.14",
      "high": "142.14",
      "low": "140.7225",
      "close": "141.07",
      "volume": "298846"
    },
    {
      "date": "2025-12-31",
      "open": "141.54",
      "high": "141.54",
      "low": "139.65",
      "close": "139.82",
      "volume": "277229"
    },
    {
      "date": "2026-01-02",
      "open": "139.61",
      "high": "143.68",
      "low": "139.02",
      "close": "142.66",
      "volume": "308475"
    },
    {
      "date": "2026-01-05",
      "open": "142.29",
      "high": "146.96",
      "low": "142.29",
      "close": "145.40",
      "volume": "311480"
    },
    {
      "date": "2026-01-06",
      "open": "145.33",
      "high": "147.725",
      "low": "144.66",
      "close": "147.63",
      "volume": "327176"
    },
    {
      "date": "2026-01-07",
      "open": "147.69",
      "high": "147.69",
      "low": "144.71",
      "close": "146.10",
      "volume": "364763"
    },
    {
      "date": "2026-01-08",
      "open": "146.10",
      "high": "149.7871",
      "low": "146.065",
      "close": "148.03",
      "volume": "429416"
    },
    {
      "date": "2026-01-09",
      "open": "148.03",
      "high": "148.965",
      "low": "145.67",
      "close": "145.90",
      "volume": "284005"
    },
    {
      "date": "2026-01-12",
      "open": "144.48",
      "high": "145.00",
      "low": "142.38",
      "close": "143.61",
      "volume": "311492"
    },
    {
      "date": "2026-01-13",
      "open": "143.70",
      "high": "144.55",
      "low": "142.24",
      "close": "143.15",
      "volume": "321143"
    },
    {
      "date": "2026-01-14",
      "open": "143.00",
      "high": "144.815",
      "low": "142.00",
      "close": "144.32",
      "volume": "380428"
    },
    {
      "date": "2026-01-15",
      "open": "144.46",
      "high": "148.60",
      "low": "144.46",
      "close": "146.40",
      "volume": "414249"
    },
    {
      "date": "2026-01-16",
      "open": "146.22",
      "high": "147.35",
      "low": "145.57",
      "close": "145.93",
      "volume": "657717"
    },
    {
      "date": "2026-01-20",
      "open": "144.29",
      "high": "146.63",
      "low": "144.29",
      "close": "144.72",
      "volume": "484012"
    },
    {
      "date": "2026-01-21",
      "open": "148.42",
      "high": "155.99",
      "low": "144.995",
      "close": "151.54",
      "volume": "1307218"
    },
    {
      "date": "2026-01-22",
      "open": "151.86",
      "high": "155.96",
      "low": "151.155",
      "close": "152.21",
      "volume": "831755"
    },
    {
      "date": "2026-01-23",
      "open": "151.95",
      "high": "152.07",
      "low": "145.28",
      "close": "145.99",
      "volume": "708601"
    },
    {
      "date": "2026-01-26",
      "open": "146.57",
      "high": "147.98",
      "low": "144.41",
      "close": "146.44",
      "volume": "592008"
    },
    {
      "date": "2026-01-27",
      "open": "146.96",
      "high": "146.96",
      "low": "144.44",
      "close": "145.47",
      "volume": "403355"
    },
    {
      "date": "2026-01-28",
      "open": "145.47",
      "high": "147.305",
      "low": "145.0001",
      "close": "145.26",
      "volume": "433060"
    },
    {
      "date": "2026-01-29",
      "open": "145.84",
      "high": "147.99",
      "low": "145.47",
      "close": "147.90",
      "volume": "430964"
    },
    {
      "date": "2026-01-30",
      "open": "146.40",
      "high": "148.30",
      "low": "145.64",
      "close": "147.49",
      "volume": "396452"
    },
    {
      "date": "2026-02-02",
      "open": "147.49",
      "high": "150.33",
      "low": "147.03",
      "close": "149.71",
      "volume": "629770"
    },
    {
      "date": "2026-02-03",
      "open": "149.85",
      "high": "156.16",
      "low": "149.85",
      "close": "156.04",
      "volume": "1020840"
    },
    {
      "date": "2026-02-04",
      "open": "156.83",
      "high": "161.57",
      "low": "155.50",
      "close": "157.82",
      "volume": "953850"
    },
    {
      "date": "2026-02-05",
      "open": "156.40",
      "high": "159.41",
      "low": "155.87",
      "close": "157.97",
      "volume": "826717"
    },
    {
      "date": "2026-02-06",
      "open": "159.37",
      "high": "162.96",
      "low": "158.915",
      "close": "161.35",
      "volume": "552590"
    },
    {
      "date": "2026-02-09",
      "open": "160.85",
      "high": "161.495",
      "low": "158.54",
      "close": "158.57",
      "volume": "528063"
    },
    {
      "date": "2026-02-10",
      "open": "157.84",
      "high": "160.3999",
      "low": "155.78",
      "close": "156.07",
      "volume": "496436"
    },
    {
      "date": "2026-02-11",
      "open": "157.56",
      "high": "158.635",
      "low": "153.045",
      "close": "154.18",
      "volume": "445118"
    },
    {
      "date": "2026-02-12",
      "open": "155.71",
      "high": "156.03",
      "low": "149.86",
      "close": "150.54",
      "volume": "416123"
    },
    {
      "date": "2026-02-13",
      "open": "150.33",
      "high": "153.77",
      "low": "149.25",
      "close": "153.74",
      "volume": "507988"
    },
    {
      "date": "2026-02-17",
      "open": "153.86",
      "high": "156.035",
      "low": "153.54",
      "close": "153.92",
      "volume": "473477"
    },
    {
      "date": "2026-02-18",
      "open": "154.05",
      "high": "156.95",
      "low": "154.05",
      "close": "155.09",
      "volume": "450093"
    },
    {
      "date": "2026-02-19",
      "open": "154.57",
      "high": "155.595",
      "low": "152.78",
      "close": "153.49",
      "volume": "328008"
    },
    {
      "date": "2026-02-20",
      "open": "153.32",
      "high": "156.35",
      "low": "151.50",
      "close": "156.30",
      "volume": "361417"
    },
    {
      "date": "2026-02-23",
      "open": "156.14",
      "high": "157.495",
      "low": "147.88",
      "close": "149.31",
      "volume": "401014"
    },
    {
      "date": "2026-02-24",
      "open": "148.10",
      "high": "149.98",
      "low": "146.71",
      "close": "148.87",
      "volume": "476124"
    },
    {
      "date": "2026-02-25",
      "open": "149.85",
      "high": "151.055",
      "low": "148.60",
      "close": "149.92",
      "volume": "415817"
    },
    {
      "date": "2026-02-26",
      "open": "150.80",
      "high": "152.7878",
      "low": "149.86",
      "close": "152.18",
      "volume": "456974"
    },
    {
      "date": "2026-02-27",
      "open": "148.43",
      "high": "149.46",
      "low": "141.25",
      "close": "144.06",
      "volume": "628665"
    },
    {
      "date": "2026-03-02",
      "open": "141.13",
      "high": "147.83",
      "low": "140.95",
      "close": "146.68",
      "volume": "346390"
    },
    {
      "date": "2026-03-03",
      "open": "143.59",
      "high": "146.82",
      "low": "141.89",
      "close": "145.26",
      "volume": "327722"
    },
    {
      "date": "2026-03-04",
      "open": "145.45",
      "high": "146.555",
      "low": "144.51",
      "close": "145.35",
      "volume": "273441"
    },
    {
      "date": "2026-03-05",
      "open": "143.41",
      "high": "144.4142",
      "low": "141.25",
      "close": "143.11",
      "volume": "271793"
    },
    {
      "date": "2026-03-06",
      "open": "138.92",
      "high": "139.75",
      "low": "135.90",
      "close": "138.07",
      "volume": "550818"
    },
    {
      "date": "2026-03-09",
      "open": "134.89",
      "high": "137.98",
      "low": "132.16",
      "close": "137.20",
      "volume": "986314"
    },
    {
      "date": "2026-03-10",
      "open": "137.74",
      "high": "139.765",
      "low": "135.77",
      "close": "136.62",
      "volume": "461506"
    },
    {
      "date": "2026-03-11",
      "open": "135.77",
      "high": "136.51",
      "low": "134.15",
      "close": "134.67",
      "volume": "279585"
    },
    {
      "date": "2026-03-12",
      "open": "131.73",
      "high": "132.80",
      "low": "130.19",
      "close": "131.53",
      "volume": "620291"
    },
    {
      "date": "2026-03-13",
      "open": "132.86",
      "high": "133.095",
      "low": "129.15",
      "close": "130.21",
      "volume": "607315"
    },
    {
      "date": "2026-03-16",
      "open": "131.68",
      "high": "133.04",
      "low": "131.40",
      "close": "131.54",
      "volume": "497985"
    },
    {
      "date": "2026-03-17",
      "open": "133.16",
      "high": "133.96",
      "low": "131.28",
      "close": "132.04",
      "volume": "452006"
    },
    {
      "date": "2026-03-18",
      "open": "131.74",
      "high": "132.56",
      "low": "130.325",
      "close": "130.72",
      "volume": "374223"
    },
    {
      "date": "2026-03-19",
      "open": "130.36",
      "high": "134.265",
      "low": "129.37",
      "close": "133.22",
      "volume": "639191"
    },
    {
      "date": "2026-03-20",
      "open": "133.22",
      "high": "134.48",
      "low": "131.00",
      "close": "132.53",
      "volume": "1336159"
    },
    {
      "date": "2026-03-23",
      "open": "135.90",
      "high": "137.1699",
      "low": "134.05",
      "close": "134.40",
      "volume": "430316"
    },
    {
      "date": "2026-03-24",
      "open": "132.77",
      "high": "137.4599",
      "low": "131.32",
      "close": "136.10",
      "volume": "289117"
    },
    {
      "date": "2026-03-25",
      "open": "136.85",
      "high": "137.91",
      "low": "135.20",
      "close": "136.93",
      "volume": "268410"
    },
    {
      "date": "2026-03-26",
      "open": "135.87",
      "high": "136.92",
      "low": "134.07",
      "close": "135.29",
      "volume": "455491"
    },
    {
      "date": "2026-03-27",
      "open": "134.33",
      "high": "134.53",
      "low": "131.42",
      "close": "132.19",
      "volume": "536157"
    },
    {
      "date": "2026-03-30",
      "open": "133.21",
      "high": "134.08",
      "low": "131.8201",
      "close": "133.55",
      "volume": "510051"
    },
    {
      "date": "2026-03-31",
      "open": "135.62",
      "high": "139.45",
      "low": "134.78",
      "close": "138.94",
      "volume": "623649"
    },
    {
      "date": "2026-04-01",
      "open": "139.74",
      "high": "141.78",
      "low": "139.71",
      "close": "140.06",
      "volume": "529881"
    },
    {
      "date": "2026-04-02",
      "open": "137.05",
      "high": "139.75",
      "low": "136.29",
      "close": "139.60",
      "volume": "324440"
    },
    {
      "date": "2026-04-06",
      "open": "138.93",
      "high": "140.665",
      "low": "138.73",
      "close": "140.34",
      "volume": "341929"
    },
    {
      "date": "2026-04-07",
      "open": "139.60",
      "high": "141.035",
      "low": "139.36",
      "close": "140.45",
      "volume": "268104"
    },
    {
      "date": "2026-04-08",
      "open": "144.74",
      "high": "146.67",
      "low": "144.38",
      "close": "145.46",
      "volume": "449545"
    },
    {
      "date": "2026-04-09",
      "open": "144.86",
      "high": "147.95",
      "low": "144.49",
      "close": "147.43",
      "volume": "326051"
    },
    {
      "date": "2026-04-10",
      "open": "147.19",
      "high": "147.22",
      "low": "145.435",
      "close": "145.92",
      "volume": "312784"
    },
    {
      "date": "2026-04-13",
      "open": "144.98",
      "high": "147.44",
      "low": "143.78",
      "close": "147.23",
      "volume": "298608"
    },
    {
      "date": "2026-04-14",
      "open": "146.55",
      "high": "146.8525",
      "low": "145.30",
      "close": "145.51",
      "volume": "314014"
    },
    {
      "date": "2026-04-15",
      "open": "145.37",
      "high": "146.89",
      "low": "143.74",
      "close": "146.06",
      "volume": "353885"
    },
    {
      "date": "2026-04-16",
      "open": "145.93",
      "high": "146.93",
      "low": "144.97",
      "close": "145.24",
      "volume": "368427"
    },
    {
      "date": "2026-04-17",
      "open": "146.79",
      "high": "151.13",
      "low": "146.3701",
      "close": "148.17",
      "volume": "804955"
    },
    {
      "date": "2026-04-20",
      "open": "147.38",
      "high": "149.8525",
      "low": "147.38",
      "close": "148.79",
      "volume": "590171"
    },
    {
      "date": "2026-04-21",
      "open": "151.80",
      "high": "153.75",
      "low": "149.505",
      "close": "150.26",
      "volume": "655805"
    },
    {
      "date": "2026-04-22",
      "open": "151.66",
      "high": "152.11",
      "low": "147.17",
      "close": "147.89",
      "volume": "653593"
    },
    {
      "date": "2026-04-23",
      "open": "148.73",
      "high": "151.085",
      "low": "147.50",
      "close": "150.55",
      "volume": "481393"
    },
    {
      "date": "2026-04-24",
      "open": "150.32",
      "high": "151.00",
      "low": "147.55",
      "close": "147.91",
      "volume": "452155"
    },
    {
      "date": "2026-04-27",
      "open": "148.15",
      "high": "149.985",
      "low": "145.345",
      "close": "149.24",
      "volume": "327050"
    },
    {
      "date": "2026-04-28",
      "open": "150.28",
      "high": "151.00",
      "low": "149.75",
      "close": "150.55",
      "volume": "293723"
    },
    {
      "date": "2026-04-29",
      "open": "149.62",
      "high": "150.03",
      "low": "147.355",
      "close": "148.04",
      "volume": "312697"
    },
    {
      "date": "2026-04-30",
      "open": "147.92",
      "high": "151.34",
      "low": "147.43",
      "close": "150.57",
      "volume": "701484"
    },
    {
      "date": "2026-05-01",
      "open": "150.57",
      "high": "151.52",
      "low": "148.74",
      "close": "149.57",
      "volume": "331084"
    },
    {
      "date": "2026-05-04",
      "open": "149.15",
      "high": "150.28",
      "low": "147.83",
      "close": "148.95",
      "volume": "298424"
    },
    {
      "date": "2026-05-05",
      "open": "149.31",
      "high": "151.19",
      "low": "148.48",
      "close": "150.455",
      "volume": "280405"
    },
    {
      "date": "2026-05-06",
      "open": "151.63",
      "high": "154.39",
      "low": "151.32",
      "close": "153.28",
      "volume": "497603"
    },
    {
      "date": "2026-05-07",
      "open": "153.30",
      "high": "153.50",
      "low": "150.51",
      "close": "151.18",
      "volume": "447277"
    },
    {
      "date": "2026-05-08",
      "open": "151.53",
      "high": "152.285",
      "low": "150.59",
      "close": "151.64",
      "volume": "411617"
    },
    {
      "date": "2026-05-11",
      "open": "152.04",
      "high": "152.575",
      "low": "149.22",
      "close": "150.48",
      "volume": "675605"
    },
    {
      "date": "2026-05-12",
      "open": "150.48",
      "high": "150.48",
      "low": "145.98",
      "close": "148.15",
      "volume": "546363"
    },
    {
      "date": "2026-05-13",
      "open": "148.16",
      "high": "148.8999",
      "low": "145.645",
      "close": "146.63",
      "volume": "342628"
    },
    {
      "date": "2026-05-14",
      "open": "147.66",
      "high": "148.75",
      "low": "146.12",
      "close": "146.49",
      "volume": "425324"
    },
    {
      "date": "2026-05-15",
      "open": "147.08",
      "high": "147.08",
      "low": "143.22",
      "close": "144.58",
      "volume": "446559"
    },
    {
      "date": "2026-05-18",
      "open": "145.31",
      "high": "147.86",
      "low": "144.87",
      "close": "146.89",
      "volume": "490026"
    },
    {
      "date": "2026-05-19",
      "open": "146.61",
      "high": "147.27",
      "low": "145.31",
      "close": "146.30",
      "volume": "340762"
    },
    {
      "date": "2026-05-20",
      "open": "146.88",
      "high": "150.285",
      "low": "144.25",
      "close": "149.81",
      "volume": "398490"
    },
    {
      "date": "2026-05-21",
      "open": "149.09",
      "high": "150.09",
      "low": "147.81",
      "close": "149.57",
      "volume": "309722"
    },
    {
      "date": "2026-05-22",
      "open": "150.37",
      "high": "150.60",
      "low": "149.46",
      "close": "149.89",
      "volume": "300812"
    },
    {
      "date": "2026-05-26",
      "open": "150.96",
      "high": "152.385",
      "low": "150.32",
      "close": "151.41",
      "volume": "260517"
    },
    {
      "date": "2026-05-27",
      "open": "151.67",
      "high": "152.41",
      "low": "150.29",
      "close": "150.69",
      "volume": "371319"
    },
    {
      "date": "2026-05-28",
      "open": "149.81",
      "high": "151.16",
      "low": "145.555",
      "close": "150.69",
      "volume": "305456"
    },
    {
      "date": "2026-05-29",
      "open": "150.18",
      "high": "151.27",
      "low": "148.20",
      "close": "150.23",
      "volume": "586623"
    },
    {
      "date": "2026-06-01",
      "open": "148.17",
      "high": "149.7318",
      "low": "146.61",
      "close": "147.08",
      "volume": "354284"
    },
    {
      "date": "2026-06-02",
      "open": "147.08",
      "high": "150.41",
      "low": "147.08",
      "close": "150.10",
      "volume": "390868"
    },
    {
      "date": "2026-06-03",
      "open": "149.39",
      "high": "149.39",
      "low": "147.66",
      "close": "148.02",
      "volume": "436802"
    },
    {
      "date": "2026-06-04",
      "open": "149.62",
      "high": "152.855",
      "low": "149.62",
      "close": "152.49",
      "volume": "446839"
    },
    {
      "date": "2026-06-05",
      "open": "152.46",
      "high": "154.00",
      "low": "151.4573",
      "close": "152.90",
      "volume": "344858"
    },
    {
      "date": "2026-06-08",
      "open": "153.45",
      "high": "154.375",
      "low": "151.465",
      "close": "151.59",
      "volume": "541624"
    },
    {
      "date": "2026-06-09",
      "open": "153.03",
      "high": "157.14",
      "low": "152.42",
      "close": "155.20",
      "volume": "562282"
    },
    {
      "date": "2026-06-10",
      "open": "155.20",
      "high": "156.9551",
      "low": "154.33",
      "close": "154.63",
      "volume": "500988"
    },
    {
      "date": "2026-06-11",
      "open": "154.93",
      "high": "156.03",
      "low": "152.73",
      "close": "155.85",
      "volume": "466105"
    },
    {
      "date": "2026-06-12",
      "open": "157.46",
      "high": "159.315",
      "low": "156.47",
      "close": "159.26",
      "volume": "430944"
    },
    {
      "date": "2026-06-15",
      "open": "160.00",
      "high": "161.05",
      "low": "156.08",
      "close": "156.70",
      "volume": "486344"
    },
    {
      "date": "2026-06-16",
      "open": "157.74",
      "high": "159.4489",
      "low": "156.58",
      "close": "157.19",
      "volume": "429307"
    },
    {
      "date": "2026-06-17",
      "open": "156.26",
      "high": "158.09",
      "low": "152.89",
      "close": "153.96",
      "volume": "486398"
    },
    {
      "date": "2026-06-18",
      "open": "154.78",
      "high": "156.92",
      "low": "153.26",
      "close": "154.11",
      "volume": "971727"
    },
    {
      "date": "2026-06-22",
      "open": "154.69",
      "high": "156.69",
      "low": "154.133",
      "close": "155.77",
      "volume": "471963"
    },
    {
      "date": "2026-06-23",
      "open": "155.89",
      "high": "157.73",
      "low": "155.48",
      "close": "157.47",
      "volume": "562205"
    },
    {
      "date": "2026-06-24",
      "open": "157.73",
      "high": "160.81",
      "low": "157.71",
      "close": "159.81",
      "volume": "635222"
    },
    {
      "date": "2026-06-25",
      "open": "159.42",
      "high": "163.36",
      "low": "159.42",
      "close": "161.88",
      "volume": "622282"
    },
    {
      "date": "2026-06-26",
      "open": "162.13",
      "high": "162.58",
      "low": "159.845",
      "close": "161.31",
      "volume": "852877"
    },
    {
      "date": "2026-06-29",
      "open": "160.85",
      "high": "161.905",
      "low": "159.63",
      "close": "160.37",
      "volume": "595204"
    },
    {
      "date": "2026-06-30",
      "open": "160.20",
      "high": "161.23",
      "low": "159.40",
      "close": "160.72",
      "volume": "445882"
    },
    {
      "date": "2026-07-01",
      "open": "160.45",
      "high": "163.195",
      "low": "159.99",
      "close": "162.79",
      "volume": "467626"
    },
    {
      "date": "2026-07-02",
      "open": "163.96",
      "high": "164.00",
      "low": "159.705",
      "close": "161.19",
      "volume": "537433"
    },
    {
      "date": "2026-07-06",
      "open": "161.09",
      "high": "163.61",
      "low": "160.98",
      "close": "162.785",
      "volume": "420720"
    },
    {
      "date": "2026-07-07",
      "open": "162.71",
      "high": "164.00",
      "low": "161.0901",
      "close": "161.45",
      "volume": "693425"
    },
    {
      "date": "2026-07-08",
      "open": "160.57",
      "high": "160.57",
      "low": "155.43",
      "close": "158.42",
      "volume": "681915"
    },
    {
      "date": "2026-07-09",
      "open": "158.84",
      "high": "162.69",
      "low": "158.84",
      "close": "161.74",
      "volume": "622782"
    },
    {
      "date": "2026-07-10",
      "open": "162.22",
      "high": "162.78",
      "low": "160.94",
      "close": "161.52",
      "volume": "449014"
    },
    {
      "date": "2026-07-13",
      "open": "162.16",
      "high": "162.305",
      "low": "160.88",
      "close": "161.50",
      "volume": "633833"
    },
    {
      "date": "2026-07-14",
      "open": "161.43",
      "high": "163.275",
      "low": "160.62",
      "close": "162.36",
      "volume": "763804"
    },
    {
      "date": "2026-07-15",
      "open": "162.11",
      "high": "164.07",
      "low": "161.67",
      "close": "162.62",
      "volume": "548776"
    },
    {
      "date": "2026-07-16",
      "open": "162.71",
      "high": "167.215",
      "low": "162.71",
      "close": "166.90",
      "volume": "689251"
    },
    {
      "date": "2026-07-17",
      "open": "165.41",
      "high": "166.03",
      "low": "163.87",
      "close": "164.30",
      "volume": "1389992"
    },
    {
      "date": "2026-07-20",
      "open": "164.65",
      "high": "165.55",
      "low": "162.29",
      "close": "163.66",
      "volume": "864492"
    },
    {
      "date": "2026-07-21",
      "open": "162.09",
      "high": "162.09",
      "low": "156.505",
      "close": "158.93",
      "volume": "1457428"
    },
    {
      "date": "2026-07-22",
      "open": "157.65",
      "high": "159.10",
      "low": "155.90",
      "close": "158.53",
      "volume": "828590"
    },
    {
      "date": "2026-07-23",
      "open": "157.20",
      "high": "157.84",
      "low": "155.71",
      "close": "157.77",
      "volume": "677897"
    },
    {
      "date": "2026-07-24",
      "open": "157.97",
      "high": "159.65",
      "low": "156.675",
      "close": "158.66",
      "volume": "543524"
    },
    {
      "date": "2026-07-27",
      "open": "159.05",
      "high": "161.4025",
      "low": "158.72",
      "close": "158.875",
      "volume": "540850"
    },
    {
      "date": "2026-07-28",
      "open": "160.40",
      "high": "161.60",
      "low": "159.77",
      "close": "161.08",
      "volume": "687859"
    },
    {
      "date": "2026-07-29",
      "open": "159.72",
      "high": "161.8468",
      "low": "158.625",
      "close": "159.21",
      "volume": "458284"
    },
    {
      "date": "2026-07-30",
      "open": "160.16",
      "high": "160.21",
      "low": "158.17",
      "close": "159.65",
      "volume": "593074"
    },
    {
      "date": "2026-07-31",
      "open": "160.52",
      "high": "160.71",
      "low": "158.235",
      "close": "159.54",
      "volume": "480759"
    },
    {
      "date": "2026-08-03",
      "open": "159.86",
      "high": "162.27",
      "low": "159.86",
      "close": "161.76",
      "volume": "485715"
    },
    {
      "date": "2026-08-04",
      "open": "161.92",
      "high": "164.59",
      "low": "160.85",
      "close": "162.97",
      "volume": "1024435"
    },
    {
      "date": "2026-08-05",
      "open": "164.44",
      "high": "164.44",
      "low": "161.37",
      "close": "161.44",
      "volume": "517034"
    }
  ]
}