{
  "source": "https://api.nasdaq.com/api/quote/AEIS/historical",
  "symbol": "AEIS",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "92.36",
      "high": "94.19",
      "low": "91.20",
      "close": "94.19",
      "volume": "210825"
    },
    {
      "date": "2021-08-09",
      "open": "94.70",
      "high": "96.75",
      "low": "93.01",
      "close": "93.02",
      "volume": "218208"
    },
    {
      "date": "2021-08-10",
      "open": "95.05",
      "high": "95.05",
      "low": "89.32",
      "close": "89.60",
      "volume": "295823"
    },
    {
      "date": "2021-08-11",
      "open": "89.77",
      "high": "89.775",
      "low": "87.96",
      "close": "89.41",
      "volume": "390127"
    },
    {
      "date": "2021-08-12",
      "open": "88.55",
      "high": "88.56",
      "low": "86.05",
      "close": "86.78",
      "volume": "252102"
    },
    {
      "date": "2021-08-13",
      "open": "87.26",
      "high": "87.731",
      "low": "85.03",
      "close": "86.61",
      "volume": "216503"
    },
    {
      "date": "2021-08-16",
      "open": "85.97",
      "high": "87.105",
      "low": "85.21",
      "close": "85.62",
      "volume": "189570"
    },
    {
      "date": "2021-08-17",
      "open": "84.64",
      "high": "85.73",
      "low": "81.815",
      "close": "82.88",
      "volume": "309679"
    },
    {
      "date": "2021-08-18",
      "open": "84.15",
      "high": "85.89",
      "low": "84.10",
      "close": "84.47",
      "volume": "314638"
    },
    {
      "date": "2021-08-19",
      "open": "83.09",
      "high": "84.46",
      "low": "82.5826",
      "close": "83.17",
      "volume": "204747"
    },
    {
      "date": "2021-08-20",
      "open": "82.59",
      "high": "83.65",
      "low": "82.03",
      "close": "82.73",
      "volume": "201340"
    },
    {
      "date": "2021-08-23",
      "open": "83.36",
      "high": "84.285",
      "low": "82.68",
      "close": "83.60",
      "volume": "490033"
    },
    {
      "date": "2021-08-24",
      "open": "84.27",
      "high": "87.11",
      "low": "84.27",
      "close": "86.86",
      "volume": "287679"
    },
    {
      "date": "2021-08-25",
      "open": "86.76",
      "high": "88.625",
      "low": "86.76",
      "close": "87.79",
      "volume": "217522"
    },
    {
      "date": "2021-08-26",
      "open": "87.80",
      "high": "88.63",
      "low": "86.9072",
      "close": "87.71",
      "volume": "154943"
    },
    {
      "date": "2021-08-27",
      "open": "88.15",
      "high": "91.81",
      "low": "88.15",
      "close": "91.09",
      "volume": "255238"
    },
    {
      "date": "2021-08-30",
      "open": "91.76",
      "high": "92.85",
      "low": "90.135",
      "close": "90.46",
      "volume": "147206"
    },
    {
      "date": "2021-08-31",
      "open": "90.57",
      "high": "90.83",
      "low": "88.67",
      "close": "90.18",
      "volume": "220921"
    },
    {
      "date": "2021-09-01",
      "open": "90.56",
      "high": "91.05",
      "low": "89.05",
      "close": "89.64",
      "volume": "161869"
    },
    {
      "date": "2021-09-02",
      "open": "89.62",
      "high": "90.86",
      "low": "89.3218",
      "close": "89.91",
      "volume": "143569"
    },
    {
      "date": "2021-09-03",
      "open": "89.82",
      "high": "90.455",
      "low": "88.67",
      "close": "89.10",
      "volume": "124601"
    },
    {
      "date": "2021-09-07",
      "open": "89.44",
      "high": "89.89",
      "low": "88.11",
      "close": "89.33",
      "volume": "165749"
    },
    {
      "date": "2021-09-08",
      "open": "89.33",
      "high": "89.33",
      "low": "85.64",
      "close": "85.95",
      "volume": "200759"
    },
    {
      "date": "2021-09-09",
      "open": "85.75",
      "high": "87.39",
      "low": "85.50",
      "close": "86.17",
      "volume": "147082"
    },
    {
      "date": "2021-09-10",
      "open": "87.15",
      "high": "89.06",
      "low": "86.75",
      "close": "87.02",
      "volume": "178252"
    },
    {
      "date": "2021-09-13",
      "open": "87.87",
      "high": "88.33",
      "low": "86.01",
      "close": "88.08",
      "volume": "168331"
    },
    {
      "date": "2021-09-14",
      "open": "86.93",
      "high": "87.56",
      "low": "85.51",
      "close": "85.76",
      "volume": "230311"
    },
    {
      "date": "2021-09-15",
      "open": "85.72",
      "high": "87.80",
      "low": "84.96",
      "close": "87.70",
      "volume": "189588"
    },
    {
      "date": "2021-09-16",
      "open": "86.88",
      "high": "87.72",
      "low": "86.28",
      "close": "86.45",
      "volume": "261960"
    },
    {
      "date": "2021-09-17",
      "open": "86.74",
      "high": "87.99",
      "low": "85.28",
      "close": "87.05",
      "volume": "669239"
    },
    {
      "date": "2021-09-20",
      "open": "84.59",
      "high": "85.00",
      "low": "82.815",
      "close": "84.13",
      "volume": "253576"
    },
    {
      "date": "2021-09-21",
      "open": "84.88",
      "high": "85.58",
      "low": "82.84",
      "close": "84.76",
      "volume": "182939"
    },
    {
      "date": "2021-09-22",
      "open": "85.69",
      "high": "87.95",
      "low": "85.31",
      "close": "87.63",
      "volume": "174785"
    },
    {
      "date": "2021-09-23",
      "open": "87.64",
      "high": "90.94",
      "low": "87.485",
      "close": "90.68",
      "volume": "226712"
    },
    {
      "date": "2021-09-24",
      "open": "89.78",
      "high": "91.19",
      "low": "88.9601",
      "close": "90.63",
      "volume": "155464"
    },
    {
      "date": "2021-09-27",
      "open": "90.30",
      "high": "91.87",
      "low": "90.02",
      "close": "91.76",
      "volume": "184167"
    },
    {
      "date": "2021-09-28",
      "open": "90.70",
      "high": "91.82",
      "low": "89.51",
      "close": "90.03",
      "volume": "367490"
    },
    {
      "date": "2021-09-29",
      "open": "90.24",
      "high": "91.15",
      "low": "89.42",
      "close": "90.22",
      "volume": "345509"
    },
    {
      "date": "2021-09-30",
      "open": "90.94",
      "high": "91.82",
      "low": "87.74",
      "close": "87.75",
      "volume": "205255"
    },
    {
      "date": "2021-10-01",
      "open": "88.81",
      "high": "89.81",
      "low": "87.12",
      "close": "88.85",
      "volume": "191787"
    },
    {
      "date": "2021-10-04",
      "open": "88.31",
      "high": "89.45",
      "low": "85.12",
      "close": "85.31",
      "volume": "183197"
    },
    {
      "date": "2021-10-05",
      "open": "86.08",
      "high": "86.46",
      "low": "84.71",
      "close": "85.42",
      "volume": "202688"
    },
    {
      "date": "2021-10-06",
      "open": "84.87",
      "high": "85.855",
      "low": "83.88",
      "close": "85.41",
      "volume": "231283"
    },
    {
      "date": "2021-10-07",
      "open": "86.61",
      "high": "88.62",
      "low": "85.71",
      "close": "88.41",
      "volume": "346739"
    },
    {
      "date": "2021-10-08",
      "open": "88.73",
      "high": "89.26",
      "low": "87.23",
      "close": "87.46",
      "volume": "131683"
    },
    {
      "date": "2021-10-11",
      "open": "87.19",
      "high": "87.435",
      "low": "85.695",
      "close": "85.85",
      "volume": "179270"
    },
    {
      "date": "2021-10-12",
      "open": "85.45",
      "high": "86.35",
      "low": "84.59",
      "close": "85.46",
      "volume": "267419"
    },
    {
      "date": "2021-10-13",
      "open": "86.35",
      "high": "86.785",
      "low": "84.69",
      "close": "85.47",
      "volume": "130983"
    },
    {
      "date": "2021-10-14",
      "open": "87.04",
      "high": "87.615",
      "low": "85.675",
      "close": "87.39",
      "volume": "212457"
    },
    {
      "date": "2021-10-15",
      "open": "88.76",
      "high": "88.87",
      "low": "87.67",
      "close": "88.44",
      "volume": "263578"
    },
    {
      "date": "2021-10-18",
      "open": "87.69",
      "high": "87.90",
      "low": "86.98",
      "close": "87.24",
      "volume": "94482"
    },
    {
      "date": "2021-10-19",
      "open": "87.61",
      "high": "88.51",
      "low": "87.475",
      "close": "88.00",
      "volume": "100480"
    },
    {
      "date": "2021-10-20",
      "open": "88.25",
      "high": "88.80",
      "low": "87.38",
      "close": "87.56",
      "volume": "110390"
    },
    {
      "date": "2021-10-21",
      "open": "86.74",
      "high": "87.50",
      "low": "85.64",
      "close": "86.24",
      "volume": "207063"
    },
    {
      "date": "2021-10-22",
      "open": "85.73",
      "high": "87.595",
      "low": "84.84",
      "close": "85.17",
      "volume": "124416"
    },
    {
      "date": "2021-10-25",
      "open": "85.69",
      "high": "86.81",
      "low": "84.97",
      "close": "85.82",
      "volume": "106828"
    },
    {
      "date": "2021-10-26",
      "open": "86.44",
      "high": "86.44",
      "low": "84.77",
      "close": "85.28",
      "volume": "153480"
    },
    {
      "date": "2021-10-27",
      "open": "85.45",
      "high": "86.19",
      "low": "84.5766",
      "close": "84.76",
      "volume": "134928"
    },
    {
      "date": "2021-10-28",
      "open": "85.59",
      "high": "91.31",
      "low": "85.47",
      "close": "91.23",
      "volume": "200563"
    },
    {
      "date": "2021-10-29",
      "open": "90.51",
      "high": "92.12",
      "low": "90.51",
      "close": "91.82",
      "volume": "178953"
    },
    {
      "date": "2021-11-01",
      "open": "92.29",
      "high": "94.60",
      "low": "92.29",
      "close": "94.02",
      "volume": "207042"
    },
    {
      "date": "2021-11-02",
      "open": "94.33",
      "high": "94.53",
      "low": "91.75",
      "close": "92.17",
      "volume": "103547"
    },
    {
      "date": "2021-11-03",
      "open": "92.45",
      "high": "94.27",
      "low": "91.53",
      "close": "93.83",
      "volume": "111375"
    },
    {
      "date": "2021-11-04",
      "open": "94.83",
      "high": "95.13",
      "low": "93.39",
      "close": "93.97",
      "volume": "190026"
    },
    {
      "date": "2021-11-05",
      "open": "95.00",
      "high": "96.24",
      "low": "93.605",
      "close": "95.15",
      "volume": "160579"
    },
    {
      "date": "2021-11-08",
      "open": "95.65",
      "high": "96.36",
      "low": "94.55",
      "close": "95.01",
      "volume": "196871"
    },
    {
      "date": "2021-11-09",
      "open": "91.14",
      "high": "95.90",
      "low": "87.95",
      "close": "92.65",
      "volume": "343393"
    },
    {
      "date": "2021-11-10",
      "open": "91.79",
      "high": "94.48",
      "low": "91.0593",
      "close": "93.25",
      "volume": "172283"
    },
    {
      "date": "2021-11-11",
      "open": "94.04",
      "high": "95.48",
      "low": "90.63",
      "close": "93.98",
      "volume": "333565"
    },
    {
      "date": "2021-11-12",
      "open": "94.84",
      "high": "94.84",
      "low": "91.12",
      "close": "91.36",
      "volume": "189494"
    },
    {
      "date": "2021-11-15",
      "open": "92.23",
      "high": "92.63",
      "low": "89.88",
      "close": "90.67",
      "volume": "194727"
    },
    {
      "date": "2021-11-16",
      "open": "90.16",
      "high": "91.22",
      "low": "89.61",
      "close": "90.75",
      "volume": "148345"
    },
    {
      "date": "2021-11-17",
      "open": "90.72",
      "high": "91.2572",
      "low": "88.65",
      "close": "89.75",
      "volume": "183971"
    },
    {
      "date": "2021-11-18",
      "open": "90.34",
      "high": "90.34",
      "low": "86.38",
      "close": "89.22",
      "volume": "328436"
    },
    {
      "date": "2021-11-19",
      "open": "89.10",
      "high": "90.72",
      "low": "89.09",
      "close": "89.59",
      "volume": "251484"
    },
    {
      "date": "2021-11-22",
      "open": "90.66",
      "high": "91.56",
      "low": "88.97",
      "close": "89.29",
      "volume": "196650"
    },
    {
      "date": "2021-11-23",
      "open": "89.74",
      "high": "90.79",
      "low": "87.69",
      "close": "90.60",
      "volume": "270359"
    },
    {
      "date": "2021-11-24",
      "open": "90.11",
      "high": "91.799",
      "low": "89.25",
      "close": "91.40",
      "volume": "406636"
    },
    {
      "date": "2021-11-26",
      "open": "88.70",
      "high": "89.27",
      "low": "86.36",
      "close": "87.89",
      "volume": "328304"
    },
    {
      "date": "2021-11-29",
      "open": "89.88",
      "high": "91.58",
      "low": "88.04",
      "close": "88.75",
      "volume": "170017"
    },
    {
      "date": "2021-11-30",
      "open": "87.99",
      "high": "89.69",
      "low": "86.17",
      "close": "87.69",
      "volume": "220409"
    },
    {
      "date": "2021-12-01",
      "open": "89.99",
      "high": "91.775",
      "low": "88.54",
      "close": "88.59",
      "volume": "297762"
    },
    {
      "date": "2021-12-02",
      "open": "88.49",
      "high": "89.19",
      "low": "85.75",
      "close": "87.06",
      "volume": "213254"
    },
    {
      "date": "2021-12-03",
      "open": "87.59",
      "high": "87.59",
      "low": "85.155",
      "close": "86.46",
      "volume": "206816"
    },
    {
      "date": "2021-12-06",
      "open": "87.47",
      "high": "89.26",
      "low": "84.93",
      "close": "88.87",
      "volume": "216288"
    },
    {
      "date": "2021-12-07",
      "open": "90.72",
      "high": "93.47",
      "low": "89.50",
      "close": "92.47",
      "volume": "106925"
    },
    {
      "date": "2021-12-08",
      "open": "92.73",
      "high": "93.98",
      "low": "91.33",
      "close": "93.11",
      "volume": "150758"
    },
    {
      "date": "2021-12-09",
      "open": "92.99",
      "high": "93.17",
      "low": "87.44",
      "close": "87.91",
      "volume": "184855"
    },
    {
      "date": "2021-12-10",
      "open": "88.97",
      "high": "88.97",
      "low": "86.08",
      "close": "86.78",
      "volume": "165924"
    },
    {
      "date": "2021-12-13",
      "open": "86.40",
      "high": "87.1091",
      "low": "84.51",
      "close": "85.36",
      "volume": "200244"
    },
    {
      "date": "2021-12-14",
      "open": "84.41",
      "high": "85.94",
      "low": "83.36",
      "close": "85.03",
      "volume": "256403"
    },
    {
      "date": "2021-12-15",
      "open": "85.27",
      "high": "87.66",
      "low": "83.35",
      "close": "87.50",
      "volume": "255970"
    },
    {
      "date": "2021-12-16",
      "open": "88.51",
      "high": "88.69",
      "low": "84.10",
      "close": "84.93",
      "volume": "288307"
    },
    {
      "date": "2021-12-17",
      "open": "89.84",
      "high": "89.84",
      "low": "84.88",
      "close": "86.38",
      "volume": "1114674"
    },
    {
      "date": "2021-12-20",
      "open": "84.64",
      "high": "85.6829",
      "low": "82.62",
      "close": "84.40",
      "volume": "311146"
    },
    {
      "date": "2021-12-21",
      "open": "86.04",
      "high": "87.92",
      "low": "85.9025",
      "close": "87.18",
      "volume": "208087"
    },
    {
      "date": "2021-12-22",
      "open": "86.75",
      "high": "88.48",
      "low": "86.31",
      "close": "88.19",
      "volume": "139375"
    },
    {
      "date": "2021-12-23",
      "open": "88.46",
      "high": "89.40",
      "low": "87.70",
      "close": "89.05",
      "volume": "114995"
    },
    {
      "date": "2021-12-27",
      "open": "89.27",
      "high": "90.88",
      "low": "88.51",
      "close": "90.58",
      "volume": "103091"
    },
    {
      "date": "2021-12-28",
      "open": "90.74",
      "high": "90.95",
      "low": "89.48",
      "close": "90.41",
      "volume": "121077"
    },
    {
      "date": "2021-12-29",
      "open": "90.66",
      "high": "92.82",
      "low": "90.08",
      "close": "92.55",
      "volume": "148764"
    },
    {
      "date": "2021-12-30",
      "open": "92.26",
      "high": "94.19",
      "low": "91.97",
      "close": "92.28",
      "volume": "251538"
    },
    {
      "date": "2021-12-31",
      "open": "92.42",
      "high": "92.97",
      "low": "90.93",
      "close": "91.06",
      "volume": "137589"
    },
    {
      "date": "2022-01-03",
      "open": "91.23",
      "high": "92.82",
      "low": "90.75",
      "close": "92.82",
      "volume": "193573"
    },
    {
      "date": "2022-01-04",
      "open": "93.31",
      "high": "93.67",
      "low": "91.62",
      "close": "92.90",
      "volume": "108912"
    },
    {
      "date": "2022-01-05",
      "open": "92.78",
      "high": "94.47",
      "low": "89.42",
      "close": "89.42",
      "volume": "175729"
    },
    {
      "date": "2022-01-06",
      "open": "91.09",
      "high": "93.00",
      "low": "89.66",
      "close": "91.80",
      "volume": "157620"
    },
    {
      "date": "2022-01-07",
      "open": "91.37",
      "high": "92.49",
      "low": "89.56",
      "close": "89.57",
      "volume": "186063"
    },
    {
      "date": "2022-01-10",
      "open": "89.11",
      "high": "89.115",
      "low": "86.9031",
      "close": "88.79",
      "volume": "148720"
    },
    {
      "date": "2022-01-11",
      "open": "88.86",
      "high": "90.54",
      "low": "87.6392",
      "close": "90.25",
      "volume": "125349"
    },
    {
      "date": "2022-01-12",
      "open": "90.96",
      "high": "93.055",
      "low": "89.135",
      "close": "92.23",
      "volume": "203941"
    },
    {
      "date": "2022-01-13",
      "open": "93.29",
      "high": "95.30",
      "low": "91.47",
      "close": "92.13",
      "volume": "247080"
    },
    {
      "date": "2022-01-14",
      "open": "91.00",
      "high": "94.005",
      "low": "90.10",
      "close": "93.73",
      "volume": "191684"
    },
    {
      "date": "2022-01-18",
      "open": "93.09",
      "high": "93.51",
      "low": "89.09",
      "close": "89.10",
      "volume": "243921"
    },
    {
      "date": "2022-01-19",
      "open": "89.88",
      "high": "89.985",
      "low": "85.67",
      "close": "86.11",
      "volume": "314827"
    },
    {
      "date": "2022-01-20",
      "open": "86.24",
      "high": "89.08",
      "low": "84.96",
      "close": "85.11",
      "volume": "161642"
    },
    {
      "date": "2022-01-21",
      "open": "84.45",
      "high": "88.62",
      "low": "84.02",
      "close": "85.87",
      "volume": "282562"
    },
    {
      "date": "2022-01-24",
      "open": "83.96",
      "high": "88.21",
      "low": "81.38",
      "close": "88.00",
      "volume": "262991"
    },
    {
      "date": "2022-01-25",
      "open": "86.57",
      "high": "86.57",
      "low": "83.67",
      "close": "84.19",
      "volume": "229698"
    },
    {
      "date": "2022-01-26",
      "open": "86.14",
      "high": "90.04",
      "low": "84.84",
      "close": "86.12",
      "volume": "229269"
    },
    {
      "date": "2022-01-27",
      "open": "85.71",
      "high": "86.12",
      "low": "79.24",
      "close": "79.24",
      "volume": "441199"
    },
    {
      "date": "2022-01-28",
      "open": "79.16",
      "high": "81.90",
      "low": "77.79",
      "close": "81.90",
      "volume": "224634"
    },
    {
      "date": "2022-01-31",
      "open": "81.77",
      "high": "86.35",
      "low": "81.00",
      "close": "86.18",
      "volume": "244927"
    },
    {
      "date": "2022-02-01",
      "open": "86.61",
      "high": "87.13",
      "low": "84.02",
      "close": "86.40",
      "volume": "417006"
    },
    {
      "date": "2022-02-02",
      "open": "86.40",
      "high": "88.43",
      "low": "86.06",
      "close": "86.50",
      "volume": "296197"
    },
    {
      "date": "2022-02-03",
      "open": "86.07",
      "high": "87.03",
      "low": "83.79",
      "close": "83.87",
      "volume": "205286"
    },
    {
      "date": "2022-02-04",
      "open": "84.11",
      "high": "84.11",
      "low": "82.14",
      "close": "82.69",
      "volume": "197892"
    },
    {
      "date": "2022-02-07",
      "open": "82.88",
      "high": "84.67",
      "low": "81.16",
      "close": "83.05",
      "volume": "349715"
    },
    {
      "date": "2022-02-08",
      "open": "83.23",
      "high": "84.67",
      "low": "82.89",
      "close": "83.69",
      "volume": "342272"
    },
    {
      "date": "2022-02-09",
      "open": "85.29",
      "high": "87.62",
      "low": "83.91",
      "close": "85.67",
      "volume": "318866"
    },
    {
      "date": "2022-02-10",
      "open": "83.23",
      "high": "88.95",
      "low": "83.23",
      "close": "85.59",
      "volume": "483194"
    },
    {
      "date": "2022-02-11",
      "open": "85.39",
      "high": "86.42",
      "low": "81.63",
      "close": "82.06",
      "volume": "273036"
    },
    {
      "date": "2022-02-14",
      "open": "79.5616",
      "high": "83.705",
      "low": "79.5616",
      "close": "82.28",
      "volume": "208708"
    },
    {
      "date": "2022-02-15",
      "open": "83.94",
      "high": "88.24",
      "low": "82.62",
      "close": "88.24",
      "volume": "252836"
    },
    {
      "date": "2022-02-16",
      "open": "87.38",
      "high": "89.25",
      "low": "86.42",
      "close": "89.11",
      "volume": "196751"
    },
    {
      "date": "2022-02-17",
      "open": "88.09",
      "high": "88.86",
      "low": "86.23",
      "close": "86.37",
      "volume": "115396"
    },
    {
      "date": "2022-02-18",
      "open": "86.06",
      "high": "87.10",
      "low": "85.17",
      "close": "86.33",
      "volume": "131681"
    },
    {
      "date": "2022-02-22",
      "open": "85.40",
      "high": "87.12",
      "low": "82.64",
      "close": "83.62",
      "volume": "119138"
    },
    {
      "date": "2022-02-23",
      "open": "84.73",
      "high": "85.945",
      "low": "82.47",
      "close": "82.82",
      "volume": "200314"
    },
    {
      "date": "2022-02-24",
      "open": "79.77",
      "high": "86.41",
      "low": "79.45",
      "close": "86.24",
      "volume": "279294"
    },
    {
      "date": "2022-02-25",
      "open": "86.00",
      "high": "88.36",
      "low": "85.18",
      "close": "88.03",
      "volume": "234127"
    },
    {
      "date": "2022-02-28",
      "open": "86.73",
      "high": "89.00",
      "low": "84.44",
      "close": "85.85",
      "volume": "351455"
    },
    {
      "date": "2022-03-01",
      "open": "86.07",
      "high": "86.44",
      "low": "84.02",
      "close": "85.10",
      "volume": "202718"
    },
    {
      "date": "2022-03-02",
      "open": "85.41",
      "high": "88.635",
      "low": "85.09",
      "close": "88.34",
      "volume": "125928"
    },
    {
      "date": "2022-03-03",
      "open": "88.99",
      "high": "88.99",
      "low": "85.43",
      "close": "86.38",
      "volume": "121514"
    },
    {
      "date": "2022-03-04",
      "open": "85.12",
      "high": "85.60",
      "low": "81.74",
      "close": "82.33",
      "volume": "196206"
    },
    {
      "date": "2022-03-07",
      "open": "82.33",
      "high": "82.91",
      "low": "81.1101",
      "close": "81.23",
      "volume": "219451"
    },
    {
      "date": "2022-03-08",
      "open": "81.37",
      "high": "84.19",
      "low": "80.01",
      "close": "81.66",
      "volume": "229206"
    },
    {
      "date": "2022-03-09",
      "open": "84.06",
      "high": "86.27",
      "low": "83.38",
      "close": "86.24",
      "volume": "216812"
    },
    {
      "date": "2022-03-10",
      "open": "84.39",
      "high": "85.00",
      "low": "83.33",
      "close": "83.98",
      "volume": "206470"
    },
    {
      "date": "2022-03-11",
      "open": "85.09",
      "high": "85.09",
      "low": "83.015",
      "close": "83.48",
      "volume": "150298"
    },
    {
      "date": "2022-03-14",
      "open": "84.25",
      "high": "84.25",
      "low": "78.12",
      "close": "78.42",
      "volume": "187052"
    },
    {
      "date": "2022-03-15",
      "open": "78.98",
      "high": "83.00",
      "low": "78.2272",
      "close": "82.74",
      "volume": "140592"
    },
    {
      "date": "2022-03-16",
      "open": "83.59",
      "high": "86.31",
      "low": "83.11",
      "close": "85.97",
      "volume": "164617"
    },
    {
      "date": "2022-03-17",
      "open": "85.09",
      "high": "90.42",
      "low": "84.45",
      "close": "90.26",
      "volume": "216844"
    },
    {
      "date": "2022-03-18",
      "open": "90.39",
      "high": "91.68",
      "low": "88.16",
      "close": "90.57",
      "volume": "467191"
    },
    {
      "date": "2022-03-21",
      "open": "89.80",
      "high": "90.55",
      "low": "87.68",
      "close": "88.79",
      "volume": "131777"
    },
    {
      "date": "2022-03-22",
      "open": "89.42",
      "high": "90.16",
      "low": "88.29",
      "close": "89.20",
      "volume": "122013"
    },
    {
      "date": "2022-03-23",
      "open": "88.09",
      "high": "88.28",
      "low": "86.08",
      "close": "86.63",
      "volume": "128314"
    },
    {
      "date": "2022-03-24",
      "open": "87.03",
      "high": "90.265",
      "low": "86.27",
      "close": "90.22",
      "volume": "142656"
    },
    {
      "date": "2022-03-25",
      "open": "90.81",
      "high": "90.85",
      "low": "88.16",
      "close": "89.81",
      "volume": "127432"
    },
    {
      "date": "2022-03-28",
      "open": "88.86",
      "high": "89.76",
      "low": "87.30",
      "close": "88.70",
      "volume": "126193"
    },
    {
      "date": "2022-03-29",
      "open": "90.30",
      "high": "92.21",
      "low": "90.055",
      "close": "91.64",
      "volume": "270943"
    },
    {
      "date": "2022-03-30",
      "open": "91.46",
      "high": "91.46",
      "low": "86.95",
      "close": "87.23",
      "volume": "130469"
    },
    {
      "date": "2022-03-31",
      "open": "87.64",
      "high": "88.51",
      "low": "85.88",
      "close": "86.08",
      "volume": "204241"
    },
    {
      "date": "2022-04-01",
      "open": "86.45",
      "high": "87.34",
      "low": "84.065",
      "close": "84.93",
      "volume": "204613"
    },
    {
      "date": "2022-04-04",
      "open": "85.69",
      "high": "86.92",
      "low": "85.00",
      "close": "86.33",
      "volume": "229626"
    },
    {
      "date": "2022-04-05",
      "open": "86.71",
      "high": "86.71",
      "low": "82.5624",
      "close": "83.06",
      "volume": "167786"
    },
    {
      "date": "2022-04-06",
      "open": "81.81",
      "high": "82.06",
      "low": "80.00",
      "close": "80.49",
      "volume": "236099"
    },
    {
      "date": "2022-04-07",
      "open": "80.78",
      "high": "82.23",
      "low": "79.64",
      "close": "81.09",
      "volume": "285997"
    },
    {
      "date": "2022-04-08",
      "open": "80.80",
      "high": "80.82",
      "low": "77.12",
      "close": "77.23",
      "volume": "215979"
    },
    {
      "date": "2022-04-11",
      "open": "75.79",
      "high": "77.57",
      "low": "75.02",
      "close": "75.52",
      "volume": "234178"
    },
    {
      "date": "2022-04-12",
      "open": "77.26",
      "high": "78.55",
      "low": "75.87",
      "close": "76.04",
      "volume": "219150"
    },
    {
      "date": "2022-04-13",
      "open": "76.59",
      "high": "77.4299",
      "low": "75.66",
      "close": "75.70",
      "volume": "161496"
    },
    {
      "date": "2022-04-14",
      "open": "75.87",
      "high": "76.24",
      "low": "73.87",
      "close": "73.98",
      "volume": "124468"
    },
    {
      "date": "2022-04-18",
      "open": "73.26",
      "high": "75.81",
      "low": "73.26",
      "close": "75.70",
      "volume": "149369"
    },
    {
      "date": "2022-04-19",
      "open": "75.84",
      "high": "78.30",
      "low": "75.84",
      "close": "77.95",
      "volume": "161684"
    },
    {
      "date": "2022-04-20",
      "open": "79.41",
      "high": "81.13",
      "low": "79.41",
      "close": "80.00",
      "volume": "200845"
    },
    {
      "date": "2022-04-21",
      "open": "81.10",
      "high": "81.75",
      "low": "79.065",
      "close": "79.60",
      "volume": "234200"
    },
    {
      "date": "2022-04-22",
      "open": "79.16",
      "high": "79.22",
      "low": "76.585",
      "close": "77.11",
      "volume": "157599"
    },
    {
      "date": "2022-04-25",
      "open": "76.79",
      "high": "78.80",
      "low": "76.2575",
      "close": "78.63",
      "volume": "198679"
    },
    {
      "date": "2022-04-26",
      "open": "77.98",
      "high": "78.45",
      "low": "76.42",
      "close": "76.47",
      "volume": "243900"
    },
    {
      "date": "2022-04-27",
      "open": "75.84",
      "high": "77.09",
      "low": "73.325",
      "close": "73.84",
      "volume": "177388"
    },
    {
      "date": "2022-04-28",
      "open": "74.79",
      "high": "78.42",
      "low": "73.89",
      "close": "77.56",
      "volume": "169351"
    },
    {
      "date": "2022-04-29",
      "open": "76.68",
      "high": "79.46",
      "low": "76.05",
      "close": "76.52",
      "volume": "198854"
    },
    {
      "date": "2022-05-02",
      "open": "76.24",
      "high": "77.91",
      "low": "75.04",
      "close": "77.82",
      "volume": "157518"
    },
    {
      "date": "2022-05-03",
      "open": "77.53",
      "high": "79.02",
      "low": "77.19",
      "close": "78.73",
      "volume": "151262"
    },
    {
      "date": "2022-05-04",
      "open": "79.39",
      "high": "83.95",
      "low": "78.62",
      "close": "83.44",
      "volume": "303063"
    },
    {
      "date": "2022-05-05",
      "open": "81.49",
      "high": "82.00",
      "low": "76.68",
      "close": "79.69",
      "volume": "269288"
    },
    {
      "date": "2022-05-06",
      "open": "78.92",
      "high": "80.14",
      "low": "76.64",
      "close": "78.68",
      "volume": "181215"
    },
    {
      "date": "2022-05-09",
      "open": "76.77",
      "high": "77.7799",
      "low": "74.535",
      "close": "75.31",
      "volume": "199117"
    },
    {
      "date": "2022-05-10",
      "open": "76.37",
      "high": "77.10",
      "low": "72.22",
      "close": "75.77",
      "volume": "255274"
    },
    {
      "date": "2022-05-11",
      "open": "75.62",
      "high": "77.94",
      "low": "73.985",
      "close": "74.26",
      "volume": "155926"
    },
    {
      "date": "2022-05-12",
      "open": "73.66",
      "high": "76.23",
      "low": "73.02",
      "close": "75.91",
      "volume": "165915"
    },
    {
      "date": "2022-05-13",
      "open": "77.41",
      "high": "80.10",
      "low": "77.02",
      "close": "79.52",
      "volume": "174385"
    },
    {
      "date": "2022-05-16",
      "open": "78.41",
      "high": "79.13",
      "low": "77.26",
      "close": "77.38",
      "volume": "145106"
    },
    {
      "date": "2022-05-17",
      "open": "79.24",
      "high": "81.30",
      "low": "78.80",
      "close": "80.88",
      "volume": "154328"
    },
    {
      "date": "2022-05-18",
      "open": "79.03",
      "high": "81.085",
      "low": "76.99",
      "close": "77.40",
      "volume": "307637"
    },
    {
      "date": "2022-05-19",
      "open": "76.94",
      "high": "79.19",
      "low": "76.23",
      "close": "76.60",
      "volume": "293290"
    },
    {
      "date": "2022-05-20",
      "open": "77.93",
      "high": "77.93",
      "low": "72.8906",
      "close": "75.47",
      "volume": "304210"
    },
    {
      "date": "2022-05-23",
      "open": "76.14",
      "high": "76.72",
      "low": "74.61",
      "close": "75.86",
      "volume": "269122"
    },
    {
      "date": "2022-05-24",
      "open": "75.05",
      "high": "76.35",
      "low": "72.67",
      "close": "74.65",
      "volume": "224155"
    },
    {
      "date": "2022-05-25",
      "open": "74.20",
      "high": "76.80",
      "low": "74.20",
      "close": "76.30",
      "volume": "121429"
    },
    {
      "date": "2022-05-26",
      "open": "76.26",
      "high": "79.32",
      "low": "76.26",
      "close": "79.10",
      "volume": "120772"
    },
    {
      "date": "2022-05-27",
      "open": "79.86",
      "high": "82.32",
      "low": "79.79",
      "close": "82.22",
      "volume": "140151"
    },
    {
      "date": "2022-05-31",
      "open": "81.66",
      "high": "82.08",
      "low": "79.97",
      "close": "81.46",
      "volume": "196550"
    },
    {
      "date": "2022-06-01",
      "open": "81.93",
      "high": "82.315",
      "low": "78.9623",
      "close": "79.84",
      "volume": "108638"
    },
    {
      "date": "2022-06-02",
      "open": "79.84",
      "high": "82.39",
      "low": "79.245",
      "close": "82.39",
      "volume": "170589"
    },
    {
      "date": "2022-06-03",
      "open": "81.40",
      "high": "81.71",
      "low": "80.04",
      "close": "80.77",
      "volume": "95289"
    },
    {
      "date": "2022-06-06",
      "open": "82.11",
      "high": "82.5631",
      "low": "81.215",
      "close": "82.22",
      "volume": "146237"
    },
    {
      "date": "2022-06-07",
      "open": "81.32",
      "high": "82.6193",
      "low": "80.68",
      "close": "82.22",
      "volume": "120774"
    },
    {
      "date": "2022-06-08",
      "open": "82.22",
      "high": "82.22",
      "low": "79.55",
      "close": "80.01",
      "volume": "98719"
    },
    {
      "date": "2022-06-09",
      "open": "79.30",
      "high": "80.65",
      "low": "78.78",
      "close": "79.64",
      "volume": "189619"
    },
    {
      "date": "2022-06-10",
      "open": "78.66",
      "high": "79.145",
      "low": "77.09",
      "close": "77.27",
      "volume": "103342"
    },
    {
      "date": "2022-06-13",
      "open": "74.85",
      "high": "75.49",
      "low": "72.81",
      "close": "73.93",
      "volume": "198731"
    },
    {
      "date": "2022-06-14",
      "open": "74.51",
      "high": "76.825",
      "low": "73.54",
      "close": "74.14",
      "volume": "149603"
    },
    {
      "date": "2022-06-15",
      "open": "74.90",
      "high": "75.6574",
      "low": "73.62",
      "close": "74.27",
      "volume": "195810"
    },
    {
      "date": "2022-06-16",
      "open": "72.24",
      "high": "73.36",
      "low": "68.65",
      "close": "69.33",
      "volume": "214135"
    },
    {
      "date": "2022-06-17",
      "open": "69.91",
      "high": "71.28",
      "low": "69.83",
      "close": "70.19",
      "volume": "379530"
    },
    {
      "date": "2022-06-21",
      "open": "71.75",
      "high": "74.55",
      "low": "70.61",
      "close": "72.27",
      "volume": "138596"
    },
    {
      "date": "2022-06-22",
      "open": "70.89",
      "high": "72.35",
      "low": "70.34",
      "close": "71.87",
      "volume": "167189"
    },
    {
      "date": "2022-06-23",
      "open": "71.75",
      "high": "72.72",
      "low": "70.78",
      "close": "72.21",
      "volume": "184961"
    },
    {
      "date": "2022-06-24",
      "open": "73.44",
      "high": "75.37",
      "low": "73.25",
      "close": "73.94",
      "volume": "548001"
    },
    {
      "date": "2022-06-27",
      "open": "74.71",
      "high": "75.36",
      "low": "73.38",
      "close": "75.01",
      "volume": "215691"
    },
    {
      "date": "2022-06-28",
      "open": "75.44",
      "high": "75.99",
      "low": "73.305",
      "close": "73.34",
      "volume": "151340"
    },
    {
      "date": "2022-06-29",
      "open": "73.25",
      "high": "73.77",
      "low": "70.88",
      "close": "72.63",
      "volume": "157343"
    },
    {
      "date": "2022-06-30",
      "open": "71.65",
      "high": "74.56",
      "low": "69.85",
      "close": "72.98",
      "volume": "233608"
    },
    {
      "date": "2022-07-01",
      "open": "72.45",
      "high": "72.45",
      "low": "68.56",
      "close": "69.35",
      "volume": "253220"
    },
    {
      "date": "2022-07-05",
      "open": "67.79",
      "high": "73.145",
      "low": "67.55",
      "close": "73.12",
      "volume": "335990"
    },
    {
      "date": "2022-07-06",
      "open": "73.26",
      "high": "74.229",
      "low": "71.8781",
      "close": "73.63",
      "volume": "220599"
    },
    {
      "date": "2022-07-07",
      "open": "74.53",
      "high": "75.5641",
      "low": "73.69",
      "close": "75.02",
      "volume": "122024"
    },
    {
      "date": "2022-07-08",
      "open": "74.74",
      "high": "75.37",
      "low": "73.54",
      "close": "74.92",
      "volume": "109040"
    },
    {
      "date": "2022-07-11",
      "open": "74.24",
      "high": "74.73",
      "low": "73.31",
      "close": "74.10",
      "volume": "87160"
    },
    {
      "date": "2022-07-12",
      "open": "74.40",
      "high": "75.26",
      "low": "73.325",
      "close": "74.14",
      "volume": "110482"
    },
    {
      "date": "2022-07-13",
      "open": "72.79",
      "high": "75.04",
      "low": "72.715",
      "close": "74.85",
      "volume": "87536"
    },
    {
      "date": "2022-07-14",
      "open": "74.58",
      "high": "75.31",
      "low": "72.69",
      "close": "75.20",
      "volume": "141305"
    },
    {
      "date": "2022-07-15",
      "open": "75.77",
      "high": "77.39",
      "low": "75.11",
      "close": "77.06",
      "volume": "147531"
    },
    {
      "date": "2022-07-18",
      "open": "77.93",
      "high": "79.4211",
      "low": "76.11",
      "close": "76.25",
      "volume": "127522"
    },
    {
      "date": "2022-07-19",
      "open": "77.08",
      "high": "80.98",
      "low": "77.08",
      "close": "80.67",
      "volume": "216261"
    },
    {
      "date": "2022-07-20",
      "open": "80.87",
      "high": "84.009",
      "low": "77.0819",
      "close": "83.84",
      "volume": "250502"
    },
    {
      "date": "2022-07-21",
      "open": "84.25",
      "high": "86.17",
      "low": "83.78",
      "close": "86.11",
      "volume": "183960"
    },
    {
      "date": "2022-07-22",
      "open": "86.31",
      "high": "86.31",
      "low": "83.30",
      "close": "83.85",
      "volume": "162550"
    },
    {
      "date": "2022-07-25",
      "open": "83.79",
      "high": "83.82",
      "low": "82.00",
      "close": "83.69",
      "volume": "122140"
    },
    {
      "date": "2022-07-26",
      "open": "83.30",
      "high": "84.35",
      "low": "82.77",
      "close": "83.03",
      "volume": "145265"
    },
    {
      "date": "2022-07-27",
      "open": "83.60",
      "high": "87.54",
      "low": "83.08",
      "close": "86.83",
      "volume": "169107"
    },
    {
      "date": "2022-07-28",
      "open": "87.19",
      "high": "89.59",
      "low": "86.15",
      "close": "89.25",
      "volume": "136870"
    },
    {
      "date": "2022-07-29",
      "open": "88.76",
      "high": "89.96",
      "low": "88.25",
      "close": "89.49",
      "volume": "169162"
    },
    {
      "date": "2022-08-01",
      "open": "88.80",
      "high": "92.40",
      "low": "88.3324",
      "close": "91.43",
      "volume": "226438"
    },
    {
      "date": "2022-08-02",
      "open": "90.24",
      "high": "91.00",
      "low": "89.055",
      "close": "90.10",
      "volume": "152801"
    },
    {
      "date": "2022-08-03",
      "open": "90.42",
      "high": "93.96",
      "low": "89.80",
      "close": "92.87",
      "volume": "260550"
    },
    {
      "date": "2022-08-04",
      "open": "95.00",
      "high": "98.00",
      "low": "91.13",
      "close": "94.11",
      "volume": "396982"
    },
    {
      "date": "2022-08-05",
      "open": "94.49",
      "high": "94.67",
      "low": "90.66",
      "close": "94.25",
      "volume": "290029"
    },
    {
      "date": "2022-08-08",
      "open": "94.00",
      "high": "95.00",
      "low": "92.86",
      "close": "94.49",
      "volume": "169612"
    },
    {
      "date": "2022-08-09",
      "open": "93.28",
      "high": "93.44",
      "low": "89.8505",
      "close": "90.32",
      "volume": "184059"
    },
    {
      "date": "2022-08-10",
      "open": "92.90",
      "high": "94.485",
      "low": "92.025",
      "close": "94.09",
      "volume": "151242"
    },
    {
      "date": "2022-08-11",
      "open": "94.88",
      "high": "95.76",
      "low": "93.59",
      "close": "93.69",
      "volume": "101481"
    },
    {
      "date": "2022-08-12",
      "open": "94.32",
      "high": "95.4185",
      "low": "93.13",
      "close": "95.00",
      "volume": "251203"
    },
    {
      "date": "2022-08-15",
      "open": "94.79",
      "high": "95.95",
      "low": "93.76",
      "close": "95.46",
      "volume": "137066"
    },
    {
      "date": "2022-08-16",
      "open": "95.03",
      "high": "96.77",
      "low": "94.17",
      "close": "96.42",
      "volume": "157385"
    },
    {
      "date": "2022-08-17",
      "open": "94.91",
      "high": "95.60",
      "low": "93.80",
      "close": "95.04",
      "volume": "95945"
    },
    {
      "date": "2022-08-18",
      "open": "94.52",
      "high": "98.07",
      "low": "94.04",
      "close": "98.01",
      "volume": "105304"
    },
    {
      "date": "2022-08-19",
      "open": "96.40",
      "high": "96.40",
      "low": "94.32",
      "close": "95.11",
      "volume": "101447"
    },
    {
      "date": "2022-08-22",
      "open": "93.58",
      "high": "94.30",
      "low": "92.091",
      "close": "92.61",
      "volume": "82836"
    },
    {
      "date": "2022-08-23",
      "open": "93.00",
      "high": "94.32",
      "low": "93.00",
      "close": "93.36",
      "volume": "99624"
    },
    {
      "date": "2022-08-24",
      "open": "93.46",
      "high": "94.39",
      "low": "92.68",
      "close": "93.56",
      "volume": "61304"
    },
    {
      "date": "2022-08-25",
      "open": "94.07",
      "high": "96.3142",
      "low": "94.07",
      "close": "96.12",
      "volume": "97056"
    },
    {
      "date": "2022-08-26",
      "open": "96.58",
      "high": "96.76",
      "low": "90.56",
      "close": "90.63",
      "volume": "157457"
    },
    {
      "date": "2022-08-29",
      "open": "89.72",
      "high": "91.57",
      "low": "89.26",
      "close": "91.02",
      "volume": "178981"
    },
    {
      "date": "2022-08-30",
      "open": "91.78",
      "high": "92.47",
      "low": "88.88",
      "close": "89.77",
      "volume": "120533"
    },
    {
      "date": "2022-08-31",
      "open": "90.74",
      "high": "90.74",
      "low": "88.87",
      "close": "89.79",
      "volume": "151334"
    },
    {
      "date": "2022-09-01",
      "open": "88.30",
      "high": "88.30",
      "low": "85.11",
      "close": "87.11",
      "volume": "188457"
    },
    {
      "date": "2022-09-02",
      "open": "88.20",
      "high": "89.06",
      "low": "85.99",
      "close": "86.59",
      "volume": "96719"
    },
    {
      "date": "2022-09-06",
      "open": "86.31",
      "high": "86.31",
      "low": "84.10",
      "close": "86.11",
      "volume": "153599"
    },
    {
      "date": "2022-09-07",
      "open": "86.19",
      "high": "87.51",
      "low": "84.615",
      "close": "86.10",
      "volume": "142332"
    },
    {
      "date": "2022-09-08",
      "open": "85.21",
      "high": "87.50",
      "low": "84.50",
      "close": "87.07",
      "volume": "136988"
    },
    {
      "date": "2022-09-09",
      "open": "88.29",
      "high": "89.54",
      "low": "87.71",
      "close": "88.63",
      "volume": "102325"
    },
    {
      "date": "2022-09-12",
      "open": "88.86",
      "high": "89.90",
      "low": "87.63",
      "close": "89.31",
      "volume": "148570"
    },
    {
      "date": "2022-09-13",
      "open": "86.67",
      "high": "86.805",
      "low": "84.69",
      "close": "84.92",
      "volume": "115693"
    },
    {
      "date": "2022-09-14",
      "open": "85.29",
      "high": "89.99",
      "low": "84.02",
      "close": "85.77",
      "volume": "137257"
    },
    {
      "date": "2022-09-15",
      "open": "85.15",
      "high": "86.08",
      "low": "83.59",
      "close": "84.37",
      "volume": "121529"
    },
    {
      "date": "2022-09-16",
      "open": "83.00",
      "high": "84.46",
      "low": "82.43",
      "close": "84.33",
      "volume": "322591"
    },
    {
      "date": "2022-09-19",
      "open": "83.38",
      "high": "85.27",
      "low": "83.25",
      "close": "84.80",
      "volume": "85624"
    },
    {
      "date": "2022-09-20",
      "open": "84.00",
      "high": "84.75",
      "low": "82.84",
      "close": "84.00",
      "volume": "97747"
    },
    {
      "date": "2022-09-21",
      "open": "84.56",
      "high": "85.685",
      "low": "83.15",
      "close": "83.31",
      "volume": "100026"
    },
    {
      "date": "2022-09-22",
      "open": "82.87",
      "high": "82.87",
      "low": "80.24",
      "close": "81.20",
      "volume": "92817"
    },
    {
      "date": "2022-09-23",
      "open": "79.95",
      "high": "80.27",
      "low": "78.61",
      "close": "79.92",
      "volume": "117413"
    },
    {
      "date": "2022-09-26",
      "open": "79.67",
      "high": "81.09",
      "low": "78.59",
      "close": "78.72",
      "volume": "126633"
    },
    {
      "date": "2022-09-27",
      "open": "79.91",
      "high": "80.24",
      "low": "78.35",
      "close": "79.22",
      "volume": "115935"
    },
    {
      "date": "2022-09-28",
      "open": "78.34",
      "high": "81.86",
      "low": "78.24",
      "close": "81.07",
      "volume": "164929"
    },
    {
      "date": "2022-09-29",
      "open": "80.12",
      "high": "80.455",
      "low": "78.475",
      "close": "80.08",
      "volume": "126933"
    },
    {
      "date": "2022-09-30",
      "open": "78.60",
      "high": "80.63",
      "low": "77.14",
      "close": "77.41",
      "volume": "207239"
    },
    {
      "date": "2022-10-03",
      "open": "78.60",
      "high": "82.10",
      "low": "77.70",
      "close": "81.59",
      "volume": "150830"
    },
    {
      "date": "2022-10-04",
      "open": "83.90",
      "high": "84.71",
      "low": "82.69",
      "close": "84.01",
      "volume": "163808"
    },
    {
      "date": "2022-10-05",
      "open": "82.65",
      "high": "83.97",
      "low": "81.66",
      "close": "83.79",
      "volume": "190953"
    },
    {
      "date": "2022-10-06",
      "open": "83.79",
      "high": "84.51",
      "low": "82.89",
      "close": "83.15",
      "volume": "177315"
    },
    {
      "date": "2022-10-07",
      "open": "81.79",
      "high": "82.02",
      "low": "77.635",
      "close": "78.08",
      "volume": "198428"
    },
    {
      "date": "2022-10-10",
      "open": "78.64",
      "high": "78.64",
      "low": "74.46",
      "close": "75.52",
      "volume": "186579"
    },
    {
      "date": "2022-10-11",
      "open": "74.88",
      "high": "75.68",
      "low": "72.28",
      "close": "73.49",
      "volume": "295295"
    },
    {
      "date": "2022-10-12",
      "open": "73.52",
      "high": "73.52",
      "low": "71.16",
      "close": "71.72",
      "volume": "146817"
    },
    {
      "date": "2022-10-13",
      "open": "69.50",
      "high": "74.085",
      "low": "68.00",
      "close": "73.86",
      "volume": "323524"
    },
    {
      "date": "2022-10-14",
      "open": "74.51",
      "high": "74.93",
      "low": "70.31",
      "close": "70.73",
      "volume": "129250"
    },
    {
      "date": "2022-10-17",
      "open": "72.29",
      "high": "72.95",
      "low": "70.785",
      "close": "71.20",
      "volume": "191494"
    },
    {
      "date": "2022-10-18",
      "open": "72.98",
      "high": "73.27",
      "low": "70.995",
      "close": "71.68",
      "volume": "187583"
    },
    {
      "date": "2022-10-19",
      "open": "71.35",
      "high": "71.395",
      "low": "69.41",
      "close": "71.26",
      "volume": "160029"
    },
    {
      "date": "2022-10-20",
      "open": "71.87",
      "high": "73.19",
      "low": "70.37",
      "close": "70.88",
      "volume": "238927"
    },
    {
      "date": "2022-10-21",
      "open": "71.35",
      "high": "75.38",
      "low": "70.73",
      "close": "74.66",
      "volume": "248895"
    },
    {
      "date": "2022-10-24",
      "open": "74.98",
      "high": "75.085",
      "low": "72.98",
      "close": "74.19",
      "volume": "230419"
    },
    {
      "date": "2022-10-25",
      "open": "74.38",
      "high": "76.84",
      "low": "74.38",
      "close": "75.89",
      "volume": "223665"
    },
    {
      "date": "2022-10-26",
      "open": "75.83",
      "high": "78.34",
      "low": "74.64",
      "close": "76.02",
      "volume": "199455"
    },
    {
      "date": "2022-10-27",
      "open": "77.06",
      "high": "78.03",
      "low": "75.955",
      "close": "76.51",
      "volume": "124564"
    },
    {
      "date": "2022-10-28",
      "open": "77.07",
      "high": "79.30",
      "low": "76.494",
      "close": "79.02",
      "volume": "249601"
    },
    {
      "date": "2022-10-31",
      "open": "78.64",
      "high": "79.56",
      "low": "76.996",
      "close": "78.65",
      "volume": "223884"
    },
    {
      "date": "2022-11-01",
      "open": "79.92",
      "high": "80.10",
      "low": "78.40",
      "close": "79.78",
      "volume": "202343"
    },
    {
      "date": "2022-11-02",
      "open": "80.00",
      "high": "86.43",
      "low": "79.14",
      "close": "80.26",
      "volume": "721188"
    },
    {
      "date": "2022-11-03",
      "open": "79.68",
      "high": "81.98",
      "low": "79.245",
      "close": "80.44",
      "volume": "296536"
    },
    {
      "date": "2022-11-04",
      "open": "83.30",
      "high": "84.41",
      "low": "81.665",
      "close": "83.00",
      "volume": "250670"
    },
    {
      "date": "2022-11-07",
      "open": "83.54",
      "high": "83.55",
      "low": "80.61",
      "close": "82.21",
      "volume": "209234"
    },
    {
      "date": "2022-11-08",
      "open": "83.30",
      "high": "84.65",
      "low": "81.46",
      "close": "82.74",
      "volume": "157482"
    },
    {
      "date": "2022-11-09",
      "open": "81.68",
      "high": "83.1148",
      "low": "81.23",
      "close": "81.97",
      "volume": "108780"
    },
    {
      "date": "2022-11-10",
      "open": "86.85",
      "high": "88.09",
      "low": "84.85",
      "close": "87.48",
      "volume": "203971"
    },
    {
      "date": "2022-11-11",
      "open": "88.06",
      "high": "93.32",
      "low": "86.485",
      "close": "92.39",
      "volume": "394816"
    },
    {
      "date": "2022-11-14",
      "open": "91.75",
      "high": "92.89",
      "low": "89.86",
      "close": "90.11",
      "volume": "155113"
    },
    {
      "date": "2022-11-15",
      "open": "92.13",
      "high": "94.83",
      "low": "91.31",
      "close": "93.28",
      "volume": "237035"
    },
    {
      "date": "2022-11-16",
      "open": "92.16",
      "high": "92.30",
      "low": "89.33",
      "close": "89.63",
      "volume": "276621"
    },
    {
      "date": "2022-11-17",
      "open": "87.44",
      "high": "88.59",
      "low": "86.76",
      "close": "88.05",
      "volume": "301962"
    },
    {
      "date": "2022-11-18",
      "open": "90.04",
      "high": "90.34",
      "low": "88.00",
      "close": "89.30",
      "volume": "148079"
    },
    {
      "date": "2022-11-21",
      "open": "88.76",
      "high": "89.78",
      "low": "88.03",
      "close": "89.49",
      "volume": "119035"
    },
    {
      "date": "2022-11-22",
      "open": "90.10",
      "high": "91.25",
      "low": "88.73",
      "close": "90.91",
      "volume": "130903"
    },
    {
      "date": "2022-11-23",
      "open": "91.00",
      "high": "92.11",
      "low": "91.00",
      "close": "92.02",
      "volume": "113547"
    },
    {
      "date": "2022-11-25",
      "open": "92.02",
      "high": "92.45",
      "low": "90.91",
      "close": "90.94",
      "volume": "60292"
    },
    {
      "date": "2022-11-28",
      "open": "90.10",
      "high": "90.20",
      "low": "88.12",
      "close": "88.69",
      "volume": "174298"
    },
    {
      "date": "2022-11-29",
      "open": "88.69",
      "high": "89.76",
      "low": "88.43",
      "close": "88.43",
      "volume": "95873"
    },
    {
      "date": "2022-11-30",
      "open": "89.05",
      "high": "92.79",
      "low": "87.12",
      "close": "92.64",
      "volume": "227870"
    },
    {
      "date": "2022-12-01",
      "open": "92.83",
      "high": "93.50",
      "low": "90.56",
      "close": "93.13",
      "volume": "160955"
    },
    {
      "date": "2022-12-02",
      "open": "91.29",
      "high": "93.58",
      "low": "90.78",
      "close": "92.67",
      "volume": "141127"
    },
    {
      "date": "2022-12-05",
      "open": "92.33",
      "high": "92.33",
      "low": "89.13",
      "close": "90.60",
      "volume": "218222"
    },
    {
      "date": "2022-12-06",
      "open": "90.19",
      "high": "90.75",
      "low": "88.24",
      "close": "89.51",
      "volume": "140573"
    },
    {
      "date": "2022-12-07",
      "open": "89.33",
      "high": "90.805",
      "low": "88.16",
      "close": "89.89",
      "volume": "111018"
    },
    {
      "date": "2022-12-08",
      "open": "90.54",
      "high": "91.75",
      "low": "89.50",
      "close": "91.50",
      "volume": "125396"
    },
    {
      "date": "2022-12-09",
      "open": "91.04",
      "high": "92.11",
      "low": "90.40",
      "close": "90.71",
      "volume": "117315"
    },
    {
      "date": "2022-12-12",
      "open": "91.19",
      "high": "93.115",
      "low": "90.245",
      "close": "92.00",
      "volume": "227575"
    },
    {
      "date": "2022-12-13",
      "open": "95.24",
      "high": "97.32",
      "low": "93.76",
      "close": "94.85",
      "volume": "211563"
    },
    {
      "date": "2022-12-14",
      "open": "94.26",
      "high": "96.14",
      "low": "93.19",
      "close": "93.91",
      "volume": "148194"
    },
    {
      "date": "2022-12-15",
      "open": "92.23",
      "high": "92.495",
      "low": "88.198",
      "close": "89.76",
      "volume": "276013"
    },
    {
      "date": "2022-12-16",
      "open": "88.34",
      "high": "90.15",
      "low": "87.56",
      "close": "88.84",
      "volume": "458507"
    },
    {
      "date": "2022-12-19",
      "open": "89.03",
      "high": "89.03",
      "low": "84.55",
      "close": "84.82",
      "volume": "206987"
    },
    {
      "date": "2022-12-20",
      "open": "84.90",
      "high": "86.775",
      "low": "84.86",
      "close": "85.63",
      "volume": "212292"
    },
    {
      "date": "2022-12-21",
      "open": "86.38",
      "high": "87.78",
      "low": "85.75",
      "close": "86.87",
      "volume": "185363"
    },
    {
      "date": "2022-12-22",
      "open": "85.59",
      "high": "85.59",
      "low": "81.81",
      "close": "83.28",
      "volume": "194815"
    },
    {
      "date": "2022-12-23",
      "open": "83.47",
      "high": "84.295",
      "low": "82.085",
      "close": "83.72",
      "volume": "148665"
    },
    {
      "date": "2022-12-27",
      "open": "83.94",
      "high": "84.29",
      "low": "82.39",
      "close": "83.97",
      "volume": "106397"
    },
    {
      "date": "2022-12-28",
      "open": "83.95",
      "high": "84.32",
      "low": "82.02",
      "close": "82.75",
      "volume": "119882"
    },
    {
      "date": "2022-12-29",
      "open": "83.97",
      "high": "85.93",
      "low": "83.79",
      "close": "85.73",
      "volume": "133454"
    },
    {
      "date": "2022-12-30",
      "open": "84.87",
      "high": "86.11",
      "low": "84.325",
      "close": "85.78",
      "volume": "105464"
    },
    {
      "date": "2023-01-03",
      "open": "86.69",
      "high": "87.41",
      "low": "84.73",
      "close": "85.54",
      "volume": "180856"
    },
    {
      "date": "2023-01-04",
      "open": "86.44",
      "high": "87.54",
      "low": "85.84",
      "close": "86.64",
      "volume": "129941"
    },
    {
      "date": "2023-01-05",
      "open": "86.64",
      "high": "87.365",
      "low": "84.40",
      "close": "86.09",
      "volume": "124967"
    },
    {
      "date": "2023-01-06",
      "open": "87.40",
      "high": "91.28",
      "low": "86.84",
      "close": "91.25",
      "volume": "159619"
    },
    {
      "date": "2023-01-09",
      "open": "92.32",
      "high": "93.98",
      "low": "91.52",
      "close": "92.27",
      "volume": "196666"
    },
    {
      "date": "2023-01-10",
      "open": "92.43",
      "high": "93.50",
      "low": "91.21",
      "close": "92.69",
      "volume": "206549"
    },
    {
      "date": "2023-01-11",
      "open": "92.15",
      "high": "93.202",
      "low": "90.04",
      "close": "92.31",
      "volume": "198742"
    },
    {
      "date": "2023-01-12",
      "open": "92.96",
      "high": "94.00",
      "low": "91.085",
      "close": "94.00",
      "volume": "162113"
    },
    {
      "date": "2023-01-13",
      "open": "92.88",
      "high": "93.83",
      "low": "92.715",
      "close": "93.00",
      "volume": "162458"
    },
    {
      "date": "2023-01-17",
      "open": "93.19",
      "high": "93.705",
      "low": "91.85",
      "close": "92.41",
      "volume": "83475"
    },
    {
      "date": "2023-01-18",
      "open": "93.39",
      "high": "95.7884",
      "low": "92.625",
      "close": "92.74",
      "volume": "132330"
    },
    {
      "date": "2023-01-19",
      "open": "91.98",
      "high": "91.98",
      "low": "88.7556",
      "close": "89.84",
      "volume": "142502"
    },
    {
      "date": "2023-01-20",
      "open": "91.17",
      "high": "92.17",
      "low": "90.01",
      "close": "91.91",
      "volume": "107191"
    },
    {
      "date": "2023-01-23",
      "open": "92.96",
      "high": "96.3231",
      "low": "92.88",
      "close": "95.75",
      "volume": "172108"
    },
    {
      "date": "2023-01-24",
      "open": "95.33",
      "high": "95.67",
      "low": "94.24",
      "close": "95.24",
      "volume": "80560"
    },
    {
      "date": "2023-01-25",
      "open": "94.52",
      "high": "96.16",
      "low": "93.50",
      "close": "94.88",
      "volume": "146132"
    },
    {
      "date": "2023-01-26",
      "open": "95.68",
      "high": "96.245",
      "low": "92.32",
      "close": "95.26",
      "volume": "156555"
    },
    {
      "date": "2023-01-27",
      "open": "93.52",
      "high": "94.76",
      "low": "92.895",
      "close": "93.44",
      "volume": "120301"
    },
    {
      "date": "2023-01-30",
      "open": "92.41",
      "high": "92.51",
      "low": "89.82",
      "close": "90.19",
      "volume": "186028"
    },
    {
      "date": "2023-01-31",
      "open": "89.89",
      "high": "92.8507",
      "low": "89.89",
      "close": "92.74",
      "volume": "187540"
    },
    {
      "date": "2023-02-01",
      "open": "93.12",
      "high": "99.54",
      "low": "93.12",
      "close": "98.11",
      "volume": "281586"
    },
    {
      "date": "2023-02-02",
      "open": "98.69",
      "high": "101.00",
      "low": "98.2714",
      "close": "99.44",
      "volume": "378987"
    },
    {
      "date": "2023-02-03",
      "open": "98.28",
      "high": "100.655",
      "low": "98.24",
      "close": "99.16",
      "volume": "230378"
    },
    {
      "date": "2023-02-06",
      "open": "97.77",
      "high": "97.91",
      "low": "95.67",
      "close": "95.79",
      "volume": "293474"
    },
    {
      "date": "2023-02-07",
      "open": "95.45",
      "high": "97.84",
      "low": "94.675",
      "close": "97.66",
      "volume": "187171"
    },
    {
      "date": "2023-02-08",
      "open": "96.10",
      "high": "98.05",
      "low": "96.10",
      "close": "97.25",
      "volume": "304418"
    },
    {
      "date": "2023-02-09",
      "open": "98.68",
      "high": "99.46",
      "low": "92.18",
      "close": "93.10",
      "volume": "342573"
    },
    {
      "date": "2023-02-10",
      "open": "92.81",
      "high": "97.37",
      "low": "91.96",
      "close": "93.56",
      "volume": "172718"
    },
    {
      "date": "2023-02-13",
      "open": "94.14",
      "high": "95.99",
      "low": "93.63",
      "close": "95.60",
      "volume": "124473"
    },
    {
      "date": "2023-02-14",
      "open": "94.90",
      "high": "96.73",
      "low": "94.31",
      "close": "95.93",
      "volume": "93523"
    },
    {
      "date": "2023-02-15",
      "open": "95.48",
      "high": "98.38",
      "low": "95.205",
      "close": "98.38",
      "volume": "142954"
    },
    {
      "date": "2023-02-16",
      "open": "96.40",
      "high": "98.47",
      "low": "96.29",
      "close": "97.25",
      "volume": "138999"
    },
    {
      "date": "2023-02-17",
      "open": "97.29",
      "high": "97.29",
      "low": "95.35",
      "close": "97.14",
      "volume": "175939"
    },
    {
      "date": "2023-02-21",
      "open": "95.45",
      "high": "95.7688",
      "low": "92.51",
      "close": "92.76",
      "volume": "141175"
    },
    {
      "date": "2023-02-22",
      "open": "92.90",
      "high": "94.52",
      "low": "91.48",
      "close": "92.45",
      "volume": "133419"
    },
    {
      "date": "2023-02-23",
      "open": "93.63",
      "high": "94.57",
      "low": "90.99",
      "close": "93.08",
      "volume": "101565"
    },
    {
      "date": "2023-02-24",
      "open": "91.49",
      "high": "93.56",
      "low": "91.1495",
      "close": "91.86",
      "volume": "95848"
    },
    {
      "date": "2023-02-27",
      "open": "92.98",
      "high": "94.195",
      "low": "92.81",
      "close": "93.14",
      "volume": "172591"
    },
    {
      "date": "2023-02-28",
      "open": "93.02",
      "high": "94.76",
      "low": "93.00",
      "close": "93.08",
      "volume": "136344"
    },
    {
      "date": "2023-03-01",
      "open": "93.44",
      "high": "94.97",
      "low": "93.17",
      "close": "93.47",
      "volume": "120170"
    },
    {
      "date": "2023-03-02",
      "open": "92.50",
      "high": "94.63",
      "low": "91.18",
      "close": "94.37",
      "volume": "215018"
    },
    {
      "date": "2023-03-03",
      "open": "95.01",
      "high": "95.36",
      "low": "93.45",
      "close": "94.58",
      "volume": "86807"
    },
    {
      "date": "2023-03-06",
      "open": "94.73",
      "high": "95.28",
      "low": "92.56",
      "close": "93.69",
      "volume": "238752"
    },
    {
      "date": "2023-03-07",
      "open": "93.66",
      "high": "94.28",
      "low": "92.43",
      "close": "93.01",
      "volume": "269294"
    },
    {
      "date": "2023-03-08",
      "open": "93.61",
      "high": "95.48",
      "low": "93.53",
      "close": "95.30",
      "volume": "137657"
    },
    {
      "date": "2023-03-09",
      "open": "95.46",
      "high": "96.9107",
      "low": "94.35",
      "close": "94.61",
      "volume": "215215"
    },
    {
      "date": "2023-03-10",
      "open": "94.36",
      "high": "94.62",
      "low": "91.41",
      "close": "92.62",
      "volume": "283318"
    },
    {
      "date": "2023-03-13",
      "open": "91.24",
      "high": "94.1999",
      "low": "89.2401",
      "close": "92.02",
      "volume": "234598"
    },
    {
      "date": "2023-03-14",
      "open": "94.57",
      "high": "97.32",
      "low": "93.04",
      "close": "97.19",
      "volume": "222841"
    },
    {
      "date": "2023-03-15",
      "open": "94.83",
      "high": "95.32",
      "low": "91.6705",
      "close": "94.47",
      "volume": "299126"
    },
    {
      "date": "2023-03-16",
      "open": "93.26",
      "high": "97.96",
      "low": "92.025",
      "close": "96.36",
      "volume": "204436"
    },
    {
      "date": "2023-03-17",
      "open": "96.01",
      "high": "96.25",
      "low": "92.675",
      "close": "93.81",
      "volume": "573094"
    },
    {
      "date": "2023-03-20",
      "open": "94.47",
      "high": "96.49",
      "low": "94.35",
      "close": "95.77",
      "volume": "138368"
    },
    {
      "date": "2023-03-21",
      "open": "96.77",
      "high": "99.00",
      "low": "95.63",
      "close": "97.16",
      "volume": "147694"
    },
    {
      "date": "2023-03-22",
      "open": "97.01",
      "high": "98.62",
      "low": "95.85",
      "close": "96.18",
      "volume": "220542"
    },
    {
      "date": "2023-03-23",
      "open": "97.25",
      "high": "99.24",
      "low": "95.85",
      "close": "97.05",
      "volume": "176934"
    },
    {
      "date": "2023-03-24",
      "open": "95.78",
      "high": "97.39",
      "low": "93.95",
      "close": "96.96",
      "volume": "280089"
    },
    {
      "date": "2023-03-27",
      "open": "97.50",
      "high": "98.3116",
      "low": "93.87",
      "close": "94.18",
      "volume": "202756"
    },
    {
      "date": "2023-03-28",
      "open": "93.56",
      "high": "93.93",
      "low": "91.95",
      "close": "93.45",
      "volume": "194607"
    },
    {
      "date": "2023-03-29",
      "open": "94.62",
      "high": "96.64",
      "low": "94.53",
      "close": "95.98",
      "volume": "127591"
    },
    {
      "date": "2023-03-30",
      "open": "96.90",
      "high": "97.32",
      "low": "95.91",
      "close": "96.58",
      "volume": "110130"
    },
    {
      "date": "2023-03-31",
      "open": "96.51",
      "high": "98.74",
      "low": "96.51",
      "close": "98.00",
      "volume": "274773"
    },
    {
      "date": "2023-04-03",
      "open": "97.76",
      "high": "97.76",
      "low": "95.09",
      "close": "96.17",
      "volume": "141606"
    },
    {
      "date": "2023-04-04",
      "open": "96.40",
      "high": "96.40",
      "low": "92.04",
      "close": "93.45",
      "volume": "191417"
    },
    {
      "date": "2023-04-05",
      "open": "92.90",
      "high": "94.145",
      "low": "90.76",
      "close": "91.19",
      "volume": "140996"
    },
    {
      "date": "2023-04-06",
      "open": "90.78",
      "high": "91.43",
      "low": "89.56",
      "close": "90.13",
      "volume": "141179"
    },
    {
      "date": "2023-04-10",
      "open": "89.39",
      "high": "91.83",
      "low": "89.39",
      "close": "91.64",
      "volume": "222137"
    },
    {
      "date": "2023-04-11",
      "open": "92.28",
      "high": "93.76",
      "low": "91.57",
      "close": "92.59",
      "volume": "165428"
    },
    {
      "date": "2023-04-12",
      "open": "93.38",
      "high": "93.51",
      "low": "91.33",
      "close": "91.97",
      "volume": "121153"
    },
    {
      "date": "2023-04-13",
      "open": "92.44",
      "high": "92.44",
      "low": "90.74",
      "close": "91.80",
      "volume": "76185"
    },
    {
      "date": "2023-04-14",
      "open": "91.26",
      "high": "92.80",
      "low": "89.97",
      "close": "91.15",
      "volume": "76648"
    },
    {
      "date": "2023-04-17",
      "open": "90.77",
      "high": "91.73",
      "low": "89.58",
      "close": "91.23",
      "volume": "123210"
    },
    {
      "date": "2023-04-18",
      "open": "91.83",
      "high": "92.30",
      "low": "89.62",
      "close": "90.54",
      "volume": "191881"
    },
    {
      "date": "2023-04-19",
      "open": "89.44",
      "high": "89.5689",
      "low": "88.2033",
      "close": "88.46",
      "volume": "154267"
    },
    {
      "date": "2023-04-20",
      "open": "87.73",
      "high": "89.435",
      "low": "87.26",
      "close": "88.95",
      "volume": "199557"
    },
    {
      "date": "2023-04-21",
      "open": "88.75",
      "high": "88.785",
      "low": "87.47",
      "close": "87.82",
      "volume": "317149"
    },
    {
      "date": "2023-04-24",
      "open": "87.79",
      "high": "88.89",
      "low": "86.38",
      "close": "86.51",
      "volume": "133640"
    },
    {
      "date": "2023-04-25",
      "open": "85.92",
      "high": "86.735",
      "low": "84.87",
      "close": "84.87",
      "volume": "155808"
    },
    {
      "date": "2023-04-26",
      "open": "85.15",
      "high": "85.15",
      "low": "83.51",
      "close": "83.97",
      "volume": "156669"
    },
    {
      "date": "2023-04-27",
      "open": "84.20",
      "high": "85.34",
      "low": "83.02",
      "close": "85.05",
      "volume": "159139"
    },
    {
      "date": "2023-04-28",
      "open": "85.17",
      "high": "86.51",
      "low": "85.11",
      "close": "86.50",
      "volume": "190972"
    },
    {
      "date": "2023-05-01",
      "open": "86.55",
      "high": "87.72",
      "low": "86.55",
      "close": "87.48",
      "volume": "139932"
    },
    {
      "date": "2023-05-02",
      "open": "86.99",
      "high": "88.05",
      "low": "86.49",
      "close": "87.50",
      "volume": "201225"
    },
    {
      "date": "2023-05-03",
      "open": "87.68",
      "high": "89.10",
      "low": "86.87",
      "close": "87.46",
      "volume": "222427"
    },
    {
      "date": "2023-05-04",
      "open": "85.56",
      "high": "86.48",
      "low": "82.95",
      "close": "84.05",
      "volume": "336517"
    },
    {
      "date": "2023-05-05",
      "open": "85.10",
      "high": "87.175",
      "low": "84.8501",
      "close": "86.92",
      "volume": "165622"
    },
    {
      "date": "2023-05-08",
      "open": "86.63",
      "high": "87.92",
      "low": "85.44",
      "close": "86.39",
      "volume": "146687"
    },
    {
      "date": "2023-05-09",
      "open": "85.55",
      "high": "85.955",
      "low": "84.585",
      "close": "84.93",
      "volume": "109438"
    },
    {
      "date": "2023-05-10",
      "open": "86.05",
      "high": "86.265",
      "low": "84.82",
      "close": "85.80",
      "volume": "109408"
    },
    {
      "date": "2023-05-11",
      "open": "85.28",
      "high": "85.70",
      "low": "84.25",
      "close": "85.55",
      "volume": "135638"
    },
    {
      "date": "2023-05-12",
      "open": "85.55",
      "high": "86.00",
      "low": "84.8401",
      "close": "85.40",
      "volume": "80508"
    },
    {
      "date": "2023-05-15",
      "open": "85.63",
      "high": "87.68",
      "low": "85.56",
      "close": "87.24",
      "volume": "152863"
    },
    {
      "date": "2023-05-16",
      "open": "86.47",
      "high": "87.97",
      "low": "86.05",
      "close": "87.71",
      "volume": "127252"
    },
    {
      "date": "2023-05-17",
      "open": "88.30",
      "high": "91.00",
      "low": "88.08",
      "close": "90.61",
      "volume": "131657"
    },
    {
      "date": "2023-05-18",
      "open": "90.82",
      "high": "93.00",
      "low": "90.40",
      "close": "92.36",
      "volume": "99644"
    },
    {
      "date": "2023-05-19",
      "open": "93.48",
      "high": "93.48",
      "low": "92.00",
      "close": "92.77",
      "volume": "155654"
    },
    {
      "date": "2023-05-22",
      "open": "92.46",
      "high": "93.505",
      "low": "91.72",
      "close": "93.47",
      "volume": "116440"
    },
    {
      "date": "2023-05-23",
      "open": "93.01",
      "high": "94.36",
      "low": "92.58",
      "close": "93.29",
      "volume": "159641"
    },
    {
      "date": "2023-05-24",
      "open": "92.36",
      "high": "92.975",
      "low": "91.55",
      "close": "92.81",
      "volume": "202360"
    },
    {
      "date": "2023-05-25",
      "open": "94.59",
      "high": "98.07",
      "low": "93.99",
      "close": "97.94",
      "volume": "210387"
    },
    {
      "date": "2023-05-26",
      "open": "98.00",
      "high": "101.81",
      "low": "97.10",
      "close": "100.65",
      "volume": "353828"
    },
    {
      "date": "2023-05-30",
      "open": "101.63",
      "high": "102.15",
      "low": "98.47",
      "close": "99.15",
      "volume": "246188"
    },
    {
      "date": "2023-05-31",
      "open": "98.07",
      "high": "98.86",
      "low": "96.33",
      "close": "98.15",
      "volume": "564551"
    },
    {
      "date": "2023-06-01",
      "open": "97.98",
      "high": "98.29",
      "low": "94.71",
      "close": "97.61",
      "volume": "232459"
    },
    {
      "date": "2023-06-02",
      "open": "98.08",
      "high": "99.57",
      "low": "96.93",
      "close": "99.34",
      "volume": "166325"
    },
    {
      "date": "2023-06-05",
      "open": "98.32",
      "high": "98.51",
      "low": "94.47",
      "close": "96.87",
      "volume": "193044"
    },
    {
      "date": "2023-06-06",
      "open": "96.28",
      "high": "100.80",
      "low": "95.68",
      "close": "100.53",
      "volume": "203179"
    },
    {
      "date": "2023-06-07",
      "open": "101.18",
      "high": "106.87",
      "low": "101.18",
      "close": "106.85",
      "volume": "413739"
    },
    {
      "date": "2023-06-08",
      "open": "106.43",
      "high": "106.63",
      "low": "104.59",
      "close": "106.09",
      "volume": "187776"
    },
    {
      "date": "2023-06-09",
      "open": "106.78",
      "high": "106.78",
      "low": "104.20",
      "close": "105.05",
      "volume": "136066"
    },
    {
      "date": "2023-06-12",
      "open": "104.98",
      "high": "108.18",
      "low": "104.105",
      "close": "107.21",
      "volume": "154580"
    },
    {
      "date": "2023-06-13",
      "open": "107.74",
      "high": "108.9872",
      "low": "106.74",
      "close": "108.75",
      "volume": "129277"
    },
    {
      "date": "2023-06-14",
      "open": "106.38",
      "high": "109.22",
      "low": "106.38",
      "close": "107.36",
      "volume": "231676"
    },
    {
      "date": "2023-06-15",
      "open": "106.94",
      "high": "107.83",
      "low": "105.44",
      "close": "107.00",
      "volume": "199091"
    },
    {
      "date": "2023-06-16",
      "open": "107.83",
      "high": "107.86",
      "low": "105.575",
      "close": "107.59",
      "volume": "675479"
    },
    {
      "date": "2023-06-20",
      "open": "107.50",
      "high": "108.81",
      "low": "107.12",
      "close": "107.82",
      "volume": "172366"
    },
    {
      "date": "2023-06-21",
      "open": "106.92",
      "high": "107.84",
      "low": "105.7017",
      "close": "106.35",
      "volume": "138018"
    },
    {
      "date": "2023-06-22",
      "open": "105.81",
      "high": "106.7999",
      "low": "104.74",
      "close": "105.72",
      "volume": "202692"
    },
    {
      "date": "2023-06-23",
      "open": "105.72",
      "high": "106.77",
      "low": "104.195",
      "close": "105.10",
      "volume": "330376"
    },
    {
      "date": "2023-06-26",
      "open": "105.26",
      "high": "107.05",
      "low": "105.11",
      "close": "105.24",
      "volume": "164295"
    },
    {
      "date": "2023-06-27",
      "open": "105.79",
      "high": "108.88",
      "low": "105.02",
      "close": "108.57",
      "volume": "124331"
    },
    {
      "date": "2023-06-28",
      "open": "107.78",
      "high": "109.4169",
      "low": "107.295",
      "close": "109.00",
      "volume": "125411"
    },
    {
      "date": "2023-06-29",
      "open": "109.79",
      "high": "110.58",
      "low": "108.47",
      "close": "110.54",
      "volume": "140036"
    },
    {
      "date": "2023-06-30",
      "open": "111.11",
      "high": "112.89",
      "low": "111.11",
      "close": "111.45",
      "volume": "124905"
    },
    {
      "date": "2023-07-03",
      "open": "111.10",
      "high": "111.87",
      "low": "109.69",
      "close": "111.37",
      "volume": "61807"
    },
    {
      "date": "2023-07-05",
      "open": "110.25",
      "high": "110.5093",
      "low": "108.61",
      "close": "108.69",
      "volume": "134038"
    },
    {
      "date": "2023-07-06",
      "open": "106.98",
      "high": "108.20",
      "low": "106.22",
      "close": "107.56",
      "volume": "120011"
    },
    {
      "date": "2023-07-07",
      "open": "108.12",
      "high": "109.69",
      "low": "107.87",
      "close": "107.91",
      "volume": "166541"
    },
    {
      "date": "2023-07-10",
      "open": "107.73",
      "high": "109.90",
      "low": "107.73",
      "close": "109.78",
      "volume": "138228"
    },
    {
      "date": "2023-07-11",
      "open": "110.07",
      "high": "111.3399",
      "low": "107.77",
      "close": "110.22",
      "volume": "164733"
    },
    {
      "date": "2023-07-12",
      "open": "112.23",
      "high": "114.69",
      "low": "111.1495",
      "close": "114.39",
      "volume": "300999"
    },
    {
      "date": "2023-07-13",
      "open": "115.27",
      "high": "118.19",
      "low": "114.69",
      "close": "118.01",
      "volume": "278730"
    },
    {
      "date": "2023-07-14",
      "open": "118.10",
      "high": "118.23",
      "low": "115.71",
      "close": "116.59",
      "volume": "172089"
    },
    {
      "date": "2023-07-17",
      "open": "116.96",
      "high": "121.0125",
      "low": "116.83",
      "close": "120.30",
      "volume": "239209"
    },
    {
      "date": "2023-07-18",
      "open": "120.16",
      "high": "122.31",
      "low": "119.29",
      "close": "122.12",
      "volume": "169784"
    },
    {
      "date": "2023-07-19",
      "open": "121.68",
      "high": "122.10",
      "low": "118.04",
      "close": "119.62",
      "volume": "181231"
    },
    {
      "date": "2023-07-20",
      "open": "118.43",
      "high": "118.92",
      "low": "115.04",
      "close": "116.42",
      "volume": "219350"
    },
    {
      "date": "2023-07-21",
      "open": "117.51",
      "high": "118.79",
      "low": "116.12",
      "close": "116.88",
      "volume": "231284"
    },
    {
      "date": "2023-07-24",
      "open": "116.67",
      "high": "117.99",
      "low": "115.65",
      "close": "116.29",
      "volume": "91632"
    },
    {
      "date": "2023-07-25",
      "open": "116.06",
      "high": "118.31",
      "low": "116.06",
      "close": "117.58",
      "volume": "166646"
    },
    {
      "date": "2023-07-26",
      "open": "117.13",
      "high": "117.83",
      "low": "116.095",
      "close": "116.92",
      "volume": "157734"
    },
    {
      "date": "2023-07-27",
      "open": "118.82",
      "high": "122.22",
      "low": "117.04",
      "close": "120.22",
      "volume": "331296"
    },
    {
      "date": "2023-07-28",
      "open": "121.85",
      "high": "122.765",
      "low": "120.1716",
      "close": "121.16",
      "volume": "152128"
    },
    {
      "date": "2023-07-31",
      "open": "121.29",
      "high": "125.40",
      "low": "121.29",
      "close": "125.18",
      "volume": "335380"
    },
    {
      "date": "2023-08-01",
      "open": "123.46",
      "high": "126.38",
      "low": "123.00",
      "close": "126.03",
      "volume": "236096"
    },
    {
      "date": "2023-08-02",
      "open": "124.00",
      "high": "125.305",
      "low": "122.635",
      "close": "123.18",
      "volume": "389220"
    },
    {
      "date": "2023-08-03",
      "open": "122.46",
      "high": "124.74",
      "low": "121.05",
      "close": "122.61",
      "volume": "328558"
    },
    {
      "date": "2023-08-04",
      "open": "118.94",
      "high": "119.65",
      "low": "111.585",
      "close": "112.90",
      "volume": "344065"
    },
    {
      "date": "2023-08-07",
      "open": "114.48",
      "high": "116.63",
      "low": "113.65",
      "close": "115.77",
      "volume": "216467"
    },
    {
      "date": "2023-08-08",
      "open": "115.00",
      "high": "115.712",
      "low": "113.38",
      "close": "115.03",
      "volume": "158842"
    },
    {
      "date": "2023-08-09",
      "open": "114.38",
      "high": "114.64",
      "low": "112.79",
      "close": "113.83",
      "volume": "96838"
    },
    {
      "date": "2023-08-10",
      "open": "114.30",
      "high": "116.44",
      "low": "113.05",
      "close": "113.69",
      "volume": "101137"
    },
    {
      "date": "2023-08-11",
      "open": "112.91",
      "high": "113.73",
      "low": "111.65",
      "close": "111.86",
      "volume": "190806"
    },
    {
      "date": "2023-08-14",
      "open": "111.51",
      "high": "113.37",
      "low": "110.54",
      "close": "113.13",
      "volume": "118746"
    },
    {
      "date": "2023-08-15",
      "open": "112.57",
      "high": "113.16",
      "low": "111.92",
      "close": "112.97",
      "volume": "135614"
    },
    {
      "date": "2023-08-16",
      "open": "112.94",
      "high": "115.01",
      "low": "109.82",
      "close": "111.75",
      "volume": "195226"
    },
    {
      "date": "2023-08-17",
      "open": "112.45",
      "high": "115.9671",
      "low": "109.80",
      "close": "109.88",
      "volume": "106896"
    },
    {
      "date": "2023-08-18",
      "open": "108.32",
      "high": "112.34",
      "low": "106.49",
      "close": "111.38",
      "volume": "144557"
    },
    {
      "date": "2023-08-21",
      "open": "111.49",
      "high": "113.76",
      "low": "110.56",
      "close": "113.06",
      "volume": "138293"
    },
    {
      "date": "2023-08-22",
      "open": "114.36",
      "high": "114.56",
      "low": "112.5477",
      "close": "113.44",
      "volume": "112223"
    },
    {
      "date": "2023-08-23",
      "open": "113.53",
      "high": "116.265",
      "low": "112.65",
      "close": "115.33",
      "volume": "96416"
    },
    {
      "date": "2023-08-24",
      "open": "116.30",
      "high": "116.30",
      "low": "112.13",
      "close": "112.38",
      "volume": "135941"
    },
    {
      "date": "2023-08-25",
      "open": "112.76",
      "high": "113.65",
      "low": "110.545",
      "close": "112.52",
      "volume": "106726"
    },
    {
      "date": "2023-08-28",
      "open": "112.63",
      "high": "115.115",
      "low": "112.63",
      "close": "113.94",
      "volume": "113312"
    },
    {
      "date": "2023-08-29",
      "open": "113.70",
      "high": "118.04",
      "low": "112.275",
      "close": "117.48",
      "volume": "122294"
    },
    {
      "date": "2023-08-30",
      "open": "116.80",
      "high": "119.30",
      "low": "116.79",
      "close": "118.13",
      "volume": "87617"
    },
    {
      "date": "2023-08-31",
      "open": "118.07",
      "high": "119.53",
      "low": "117.95",
      "close": "118.07",
      "volume": "185550"
    },
    {
      "date": "2023-09-01",
      "open": "118.48",
      "high": "119.68",
      "low": "117.58",
      "close": "118.15",
      "volume": "115212"
    },
    {
      "date": "2023-09-05",
      "open": "117.01",
      "high": "118.19",
      "low": "112.28",
      "close": "114.25",
      "volume": "173514"
    },
    {
      "date": "2023-09-06",
      "open": "114.16",
      "high": "117.08",
      "low": "113.26",
      "close": "114.34",
      "volume": "101147"
    },
    {
      "date": "2023-09-07",
      "open": "110.02",
      "high": "110.02",
      "low": "104.715",
      "close": "105.74",
      "volume": "598090"
    },
    {
      "date": "2023-09-08",
      "open": "106.45",
      "high": "107.71",
      "low": "102.915",
      "close": "104.11",
      "volume": "1879325"
    },
    {
      "date": "2023-09-11",
      "open": "105.85",
      "high": "106.20",
      "low": "103.87",
      "close": "104.23",
      "volume": "382474"
    },
    {
      "date": "2023-09-12",
      "open": "104.15",
      "high": "105.90",
      "low": "102.91",
      "close": "103.47",
      "volume": "254229"
    },
    {
      "date": "2023-09-13",
      "open": "102.73",
      "high": "107.50",
      "low": "102.72",
      "close": "104.35",
      "volume": "239690"
    },
    {
      "date": "2023-09-14",
      "open": "105.16",
      "high": "107.005",
      "low": "103.7512",
      "close": "106.67",
      "volume": "364039"
    },
    {
      "date": "2023-09-15",
      "open": "105.89",
      "high": "105.89",
      "low": "103.06",
      "close": "104.58",
      "volume": "645475"
    },
    {
      "date": "2023-09-18",
      "open": "103.90",
      "high": "105.06",
      "low": "102.84",
      "close": "103.43",
      "volume": "304966"
    },
    {
      "date": "2023-09-19",
      "open": "103.34",
      "high": "104.52",
      "low": "101.73",
      "close": "101.78",
      "volume": "148056"
    },
    {
      "date": "2023-09-20",
      "open": "102.49",
      "high": "102.95",
      "low": "100.439",
      "close": "100.83",
      "volume": "122138"
    },
    {
      "date": "2023-09-21",
      "open": "99.87",
      "high": "102.00",
      "low": "99.36",
      "close": "100.26",
      "volume": "247694"
    },
    {
      "date": "2023-09-22",
      "open": "100.62",
      "high": "101.56",
      "low": "99.32",
      "close": "99.62",
      "volume": "157368"
    },
    {
      "date": "2023-09-25",
      "open": "99.03",
      "high": "101.765",
      "low": "98.85",
      "close": "100.51",
      "volume": "112156"
    },
    {
      "date": "2023-09-26",
      "open": "100.13",
      "high": "100.14",
      "low": "97.94",
      "close": "98.69",
      "volume": "136127"
    },
    {
      "date": "2023-09-27",
      "open": "99.67",
      "high": "100.93",
      "low": "98.69",
      "close": "100.09",
      "volume": "266157"
    },
    {
      "date": "2023-09-28",
      "open": "99.67",
      "high": "104.01",
      "low": "99.67",
      "close": "102.36",
      "volume": "297550"
    },
    {
      "date": "2023-09-29",
      "open": "103.51",
      "high": "104.44",
      "low": "100.8249",
      "close": "103.12",
      "volume": "236921"
    },
    {
      "date": "2023-10-02",
      "open": "103.26",
      "high": "104.56",
      "low": "101.99",
      "close": "102.23",
      "volume": "362335"
    },
    {
      "date": "2023-10-03",
      "open": "101.81",
      "high": "102.84",
      "low": "98.42",
      "close": "98.95",
      "volume": "248232"
    },
    {
      "date": "2023-10-04",
      "open": "99.26",
      "high": "100.7325",
      "low": "98.66",
      "close": "99.18",
      "volume": "177281"
    },
    {
      "date": "2023-10-05",
      "open": "99.61",
      "high": "100.13",
      "low": "97.46",
      "close": "97.68",
      "volume": "201087"
    },
    {
      "date": "2023-10-06",
      "open": "96.93",
      "high": "99.42",
      "low": "96.475",
      "close": "98.82",
      "volume": "201628"
    },
    {
      "date": "2023-10-09",
      "open": "98.17",
      "high": "100.10",
      "low": "96.545",
      "close": "99.43",
      "volume": "129536"
    },
    {
      "date": "2023-10-10",
      "open": "99.57",
      "high": "102.74",
      "low": "99.03",
      "close": "102.10",
      "volume": "396592"
    },
    {
      "date": "2023-10-11",
      "open": "102.00",
      "high": "103.89",
      "low": "100.475",
      "close": "101.23",
      "volume": "273760"
    },
    {
      "date": "2023-10-12",
      "open": "102.12",
      "high": "104.88",
      "low": "100.16",
      "close": "100.80",
      "volume": "249696"
    },
    {
      "date": "2023-10-13",
      "open": "100.97",
      "high": "100.97",
      "low": "94.965",
      "close": "95.26",
      "volume": "407213"
    },
    {
      "date": "2023-10-16",
      "open": "96.38",
      "high": "98.26",
      "low": "95.89",
      "close": "97.26",
      "volume": "247333"
    },
    {
      "date": "2023-10-17",
      "open": "96.12",
      "high": "98.57",
      "low": "95.27",
      "close": "97.66",
      "volume": "286319"
    },
    {
      "date": "2023-10-18",
      "open": "96.10",
      "high": "96.67",
      "low": "94.06",
      "close": "95.58",
      "volume": "219307"
    },
    {
      "date": "2023-10-19",
      "open": "96.18",
      "high": "98.74",
      "low": "92.32",
      "close": "92.55",
      "volume": "346218"
    },
    {
      "date": "2023-10-20",
      "open": "92.83",
      "high": "93.575",
      "low": "90.83",
      "close": "90.88",
      "volume": "351582"
    },
    {
      "date": "2023-10-23",
      "open": "90.17",
      "high": "91.79",
      "low": "88.39",
      "close": "89.30",
      "volume": "419720"
    },
    {
      "date": "2023-10-24",
      "open": "90.26",
      "high": "92.67",
      "low": "89.50",
      "close": "90.78",
      "volume": "279230"
    },
    {
      "date": "2023-10-25",
      "open": "89.97",
      "high": "90.905",
      "low": "87.68",
      "close": "87.79",
      "volume": "297169"
    },
    {
      "date": "2023-10-26",
      "open": "88.47",
      "high": "90.87",
      "low": "87.865",
      "close": "88.40",
      "volume": "373993"
    },
    {
      "date": "2023-10-27",
      "open": "88.66",
      "high": "89.33",
      "low": "87.03",
      "close": "87.83",
      "volume": "267866"
    },
    {
      "date": "2023-10-30",
      "open": "88.39",
      "high": "88.635",
      "low": "85.21",
      "close": "86.57",
      "volume": "239187"
    },
    {
      "date": "2023-10-31",
      "open": "86.77",
      "high": "88.18",
      "low": "85.60",
      "close": "87.26",
      "volume": "296701"
    },
    {
      "date": "2023-11-01",
      "open": "87.39",
      "high": "87.39",
      "low": "81.86",
      "close": "84.60",
      "volume": "565186"
    },
    {
      "date": "2023-11-02",
      "open": "86.37",
      "high": "89.00",
      "low": "85.56",
      "close": "88.27",
      "volume": "352682"
    },
    {
      "date": "2023-11-03",
      "open": "90.12",
      "high": "92.855",
      "low": "90.12",
      "close": "91.75",
      "volume": "344432"
    },
    {
      "date": "2023-11-06",
      "open": "91.51",
      "high": "91.96",
      "low": "88.67",
      "close": "89.84",
      "volume": "228843"
    },
    {
      "date": "2023-11-07",
      "open": "89.17",
      "high": "89.24",
      "low": "86.93",
      "close": "87.54",
      "volume": "254163"
    },
    {
      "date": "2023-11-08",
      "open": "87.72",
      "high": "88.65",
      "low": "85.96",
      "close": "86.73",
      "volume": "140662"
    },
    {
      "date": "2023-11-09",
      "open": "87.63",
      "high": "87.695",
      "low": "85.26",
      "close": "85.32",
      "volume": "155911"
    },
    {
      "date": "2023-11-10",
      "open": "85.87",
      "high": "89.58",
      "low": "85.30",
      "close": "89.45",
      "volume": "249599"
    },
    {
      "date": "2023-11-13",
      "open": "89.05",
      "high": "89.07",
      "low": "87.61",
      "close": "87.61",
      "volume": "140989"
    },
    {
      "date": "2023-11-14",
      "open": "91.07",
      "high": "94.16",
      "low": "90.765",
      "close": "94.12",
      "volume": "240757"
    },
    {
      "date": "2023-11-15",
      "open": "94.18",
      "high": "98.59",
      "low": "94.11",
      "close": "95.73",
      "volume": "430148"
    },
    {
      "date": "2023-11-16",
      "open": "95.02",
      "high": "96.255",
      "low": "93.825",
      "close": "95.11",
      "volume": "240090"
    },
    {
      "date": "2023-11-17",
      "open": "95.70",
      "high": "96.37",
      "low": "94.19",
      "close": "95.65",
      "volume": "237193"
    },
    {
      "date": "2023-11-20",
      "open": "95.60",
      "high": "97.39",
      "low": "93.82",
      "close": "96.89",
      "volume": "188237"
    },
    {
      "date": "2023-11-21",
      "open": "96.10",
      "high": "96.71",
      "low": "94.58",
      "close": "95.43",
      "volume": "238862"
    },
    {
      "date": "2023-11-22",
      "open": "96.53",
      "high": "97.58",
      "low": "96.12",
      "close": "96.50",
      "volume": "147994"
    },
    {
      "date": "2023-11-24",
      "open": "95.94",
      "high": "96.80",
      "low": "95.68",
      "close": "96.42",
      "volume": "103198"
    },
    {
      "date": "2023-11-27",
      "open": "95.79",
      "high": "96.95",
      "low": "95.39",
      "close": "96.40",
      "volume": "192607"
    },
    {
      "date": "2023-11-28",
      "open": "95.82",
      "high": "97.72",
      "low": "95.47",
      "close": "97.00",
      "volume": "289046"
    },
    {
      "date": "2023-11-29",
      "open": "98.29",
      "high": "100.39",
      "low": "97.26",
      "close": "97.32",
      "volume": "211540"
    },
    {
      "date": "2023-11-30",
      "open": "96.75",
      "high": "97.49",
      "low": "94.285",
      "close": "95.05",
      "volume": "224353"
    },
    {
      "date": "2023-12-01",
      "open": "94.32",
      "high": "96.62",
      "low": "93.895",
      "close": "95.87",
      "volume": "207387"
    },
    {
      "date": "2023-12-04",
      "open": "94.98",
      "high": "96.36",
      "low": "94.19",
      "close": "96.08",
      "volume": "236805"
    },
    {
      "date": "2023-12-05",
      "open": "95.46",
      "high": "95.46",
      "low": "93.70",
      "close": "94.30",
      "volume": "221357"
    },
    {
      "date": "2023-12-06",
      "open": "95.13",
      "high": "97.015",
      "low": "95.0076",
      "close": "95.49",
      "volume": "230196"
    },
    {
      "date": "2023-12-07",
      "open": "95.76",
      "high": "98.67",
      "low": "95.30",
      "close": "98.60",
      "volume": "211107"
    },
    {
      "date": "2023-12-08",
      "open": "98.69",
      "high": "100.24",
      "low": "96.21",
      "close": "96.32",
      "volume": "451666"
    },
    {
      "date": "2023-12-11",
      "open": "96.75",
      "high": "99.42",
      "low": "96.69",
      "close": "99.13",
      "volume": "223875"
    },
    {
      "date": "2023-12-12",
      "open": "99.00",
      "high": "100.11",
      "low": "97.67",
      "close": "99.87",
      "volume": "295072"
    },
    {
      "date": "2023-12-13",
      "open": "99.73",
      "high": "105.39",
      "low": "97.12",
      "close": "104.88",
      "volume": "476619"
    },
    {
      "date": "2023-12-14",
      "open": "106.72",
      "high": "111.97",
      "low": "106.72",
      "close": "111.18",
      "volume": "368526"
    },
    {
      "date": "2023-12-15",
      "open": "111.38",
      "high": "111.64",
      "low": "108.57",
      "close": "109.49",
      "volume": "782261"
    },
    {
      "date": "2023-12-18",
      "open": "109.98",
      "high": "109.98",
      "low": "107.69",
      "close": "109.10",
      "volume": "174893"
    },
    {
      "date": "2023-12-19",
      "open": "110.00",
      "high": "111.24",
      "low": "109.915",
      "close": "110.24",
      "volume": "145974"
    },
    {
      "date": "2023-12-20",
      "open": "109.80",
      "high": "112.51",
      "low": "107.97",
      "close": "108.09",
      "volume": "304830"
    },
    {
      "date": "2023-12-21",
      "open": "109.41",
      "high": "110.52",
      "low": "108.005",
      "close": "110.03",
      "volume": "187253"
    },
    {
      "date": "2023-12-22",
      "open": "110.85",
      "high": "111.81",
      "low": "107.762",
      "close": "110.74",
      "volume": "116583"
    },
    {
      "date": "2023-12-26",
      "open": "111.33",
      "high": "113.285",
      "low": "110.20",
      "close": "112.68",
      "volume": "105198"
    },
    {
      "date": "2023-12-27",
      "open": "113.39",
      "high": "113.39",
      "low": "111.60",
      "close": "112.19",
      "volume": "138753"
    },
    {
      "date": "2023-12-28",
      "open": "111.92",
      "high": "112.40",
      "low": "110.48",
      "close": "110.84",
      "volume": "113110"
    },
    {
      "date": "2023-12-29",
      "open": "110.48",
      "high": "111.46",
      "low": "108.40",
      "close": "108.92",
      "volume": "170284"
    },
    {
      "date": "2024-01-02",
      "open": "107.44",
      "high": "107.66",
      "low": "105.29",
      "close": "106.24",
      "volume": "286937"
    },
    {
      "date": "2024-01-03",
      "open": "104.88",
      "high": "104.88",
      "low": "101.855",
      "close": "102.05",
      "volume": "241504"
    },
    {
      "date": "2024-01-04",
      "open": "102.04",
      "high": "102.04",
      "low": "100.42",
      "close": "101.27",
      "volume": "171539"
    },
    {
      "date": "2024-01-05",
      "open": "100.24",
      "high": "101.77",
      "low": "100.24",
      "close": "100.87",
      "volume": "130727"
    },
    {
      "date": "2024-01-08",
      "open": "100.87",
      "high": "103.57",
      "low": "100.16",
      "close": "103.42",
      "volume": "157403"
    },
    {
      "date": "2024-01-09",
      "open": "101.28",
      "high": "103.28",
      "low": "101.28",
      "close": "103.03",
      "volume": "103062"
    },
    {
      "date": "2024-01-10",
      "open": "102.44",
      "high": "103.08",
      "low": "101.00",
      "close": "103.02",
      "volume": "109765"
    },
    {
      "date": "2024-01-11",
      "open": "102.47",
      "high": "103.09",
      "low": "100.49",
      "close": "102.52",
      "volume": "181319"
    },
    {
      "date": "2024-01-12",
      "open": "103.69",
      "high": "104.1681",
      "low": "101.66",
      "close": "102.22",
      "volume": "110317"
    },
    {
      "date": "2024-01-16",
      "open": "101.02",
      "high": "103.21",
      "low": "101.02",
      "close": "102.58",
      "volume": "130896"
    },
    {
      "date": "2024-01-17",
      "open": "100.50",
      "high": "101.35",
      "low": "98.54",
      "close": "100.49",
      "volume": "157517"
    },
    {
      "date": "2024-01-18",
      "open": "101.77",
      "high": "103.27",
      "low": "101.5741",
      "close": "102.74",
      "volume": "159470"
    },
    {
      "date": "2024-01-19",
      "open": "103.85",
      "high": "105.90",
      "low": "101.98",
      "close": "105.61",
      "volume": "301074"
    },
    {
      "date": "2024-01-22",
      "open": "107.47",
      "high": "108.475",
      "low": "106.6101",
      "close": "107.60",
      "volume": "175654"
    },
    {
      "date": "2024-01-23",
      "open": "109.05",
      "high": "109.52",
      "low": "107.27",
      "close": "107.77",
      "volume": "158101"
    },
    {
      "date": "2024-01-24",
      "open": "109.65",
      "high": "109.65",
      "low": "107.03",
      "close": "107.50",
      "volume": "174781"
    },
    {
      "date": "2024-01-25",
      "open": "109.61",
      "high": "109.98",
      "low": "105.5452",
      "close": "106.49",
      "volume": "132539"
    },
    {
      "date": "2024-01-26",
      "open": "106.44",
      "high": "106.44",
      "low": "103.70",
      "close": "105.03",
      "volume": "147342"
    },
    {
      "date": "2024-01-29",
      "open": "104.82",
      "high": "107.86",
      "low": "103.82",
      "close": "107.63",
      "volume": "145073"
    },
    {
      "date": "2024-01-30",
      "open": "107.29",
      "high": "108.37",
      "low": "106.62",
      "close": "107.30",
      "volume": "182986"
    },
    {
      "date": "2024-01-31",
      "open": "106.61",
      "high": "107.62",
      "low": "103.95",
      "close": "104.18",
      "volume": "282106"
    },
    {
      "date": "2024-02-01",
      "open": "104.48",
      "high": "106.425",
      "low": "103.31",
      "close": "105.99",
      "volume": "148246"
    },
    {
      "date": "2024-02-02",
      "open": "104.41",
      "high": "107.37",
      "low": "104.39",
      "close": "106.04",
      "volume": "156359"
    },
    {
      "date": "2024-02-05",
      "open": "104.74",
      "high": "106.02",
      "low": "103.22",
      "close": "105.12",
      "volume": "155132"
    },
    {
      "date": "2024-02-06",
      "open": "104.50",
      "high": "106.705",
      "low": "104.25",
      "close": "106.60",
      "volume": "347977"
    },
    {
      "date": "2024-02-07",
      "open": "96.55",
      "high": "102.61",
      "low": "95.85",
      "close": "100.46",
      "volume": "708923"
    },
    {
      "date": "2024-02-08",
      "open": "100.47",
      "high": "102.48",
      "low": "99.65",
      "close": "100.88",
      "volume": "344642"
    },
    {
      "date": "2024-02-09",
      "open": "101.85",
      "high": "105.62",
      "low": "100.5174",
      "close": "104.77",
      "volume": "324402"
    },
    {
      "date": "2024-02-12",
      "open": "104.52",
      "high": "106.20",
      "low": "102.62",
      "close": "105.56",
      "volume": "263424"
    },
    {
      "date": "2024-02-13",
      "open": "100.67",
      "high": "103.88",
      "low": "99.21",
      "close": "99.97",
      "volume": "254252"
    },
    {
      "date": "2024-02-14",
      "open": "101.89",
      "high": "102.73",
      "low": "100.30",
      "close": "102.34",
      "volume": "219664"
    },
    {
      "date": "2024-02-15",
      "open": "103.43",
      "high": "105.05",
      "low": "103.00",
      "close": "103.67",
      "volume": "222000"
    },
    {
      "date": "2024-02-16",
      "open": "103.21",
      "high": "104.52",
      "low": "101.963",
      "close": "103.45",
      "volume": "193799"
    },
    {
      "date": "2024-02-20",
      "open": "101.70",
      "high": "101.70",
      "low": "99.50",
      "close": "99.60",
      "volume": "247313"
    },
    {
      "date": "2024-02-21",
      "open": "98.25",
      "high": "99.20",
      "low": "96.27",
      "close": "98.91",
      "volume": "389960"
    },
    {
      "date": "2024-02-22",
      "open": "99.72",
      "high": "100.75",
      "low": "99.30",
      "close": "99.79",
      "volume": "263869"
    },
    {
      "date": "2024-02-23",
      "open": "99.83",
      "high": "99.98",
      "low": "97.645",
      "close": "99.39",
      "volume": "219338"
    },
    {
      "date": "2024-02-26",
      "open": "99.76",
      "high": "99.91",
      "low": "98.64",
      "close": "98.73",
      "volume": "162287"
    },
    {
      "date": "2024-02-27",
      "open": "99.71",
      "high": "99.90",
      "low": "97.54",
      "close": "98.83",
      "volume": "427612"
    },
    {
      "date": "2024-02-28",
      "open": "97.35",
      "high": "98.95",
      "low": "97.06",
      "close": "98.13",
      "volume": "134736"
    },
    {
      "date": "2024-02-29",
      "open": "99.91",
      "high": "101.445",
      "low": "98.37",
      "close": "101.20",
      "volume": "261225"
    },
    {
      "date": "2024-03-01",
      "open": "101.35",
      "high": "104.235",
      "low": "100.41",
      "close": "103.55",
      "volume": "230287"
    },
    {
      "date": "2024-03-04",
      "open": "103.62",
      "high": "103.62",
      "low": "101.535",
      "close": "102.92",
      "volume": "267384"
    },
    {
      "date": "2024-03-05",
      "open": "101.31",
      "high": "102.26",
      "low": "99.87",
      "close": "100.63",
      "volume": "110123"
    },
    {
      "date": "2024-03-06",
      "open": "101.33",
      "high": "104.14",
      "low": "101.33",
      "close": "102.41",
      "volume": "149159"
    },
    {
      "date": "2024-03-07",
      "open": "103.24",
      "high": "106.70",
      "low": "103.24",
      "close": "105.72",
      "volume": "199431"
    },
    {
      "date": "2024-03-08",
      "open": "106.75",
      "high": "107.17",
      "low": "103.37",
      "close": "103.56",
      "volume": "142826"
    },
    {
      "date": "2024-03-11",
      "open": "102.36",
      "high": "103.23",
      "low": "100.31",
      "close": "100.43",
      "volume": "230469"
    },
    {
      "date": "2024-03-12",
      "open": "100.43",
      "high": "100.81",
      "low": "99.43",
      "close": "100.33",
      "volume": "184970"
    },
    {
      "date": "2024-03-13",
      "open": "99.50",
      "high": "100.24",
      "low": "97.92",
      "close": "98.13",
      "volume": "231926"
    },
    {
      "date": "2024-03-14",
      "open": "97.43",
      "high": "99.33",
      "low": "95.52",
      "close": "96.82",
      "volume": "237467"
    },
    {
      "date": "2024-03-15",
      "open": "95.86",
      "high": "97.1095",
      "low": "95.56",
      "close": "95.75",
      "volume": "1138691"
    },
    {
      "date": "2024-03-18",
      "open": "96.30",
      "high": "97.40",
      "low": "95.27",
      "close": "95.37",
      "volume": "163980"
    },
    {
      "date": "2024-03-19",
      "open": "94.63",
      "high": "95.77",
      "low": "94.175",
      "close": "94.77",
      "volume": "146215"
    },
    {
      "date": "2024-03-20",
      "open": "94.29",
      "high": "96.995",
      "low": "93.77",
      "close": "95.82",
      "volume": "172146"
    },
    {
      "date": "2024-03-21",
      "open": "96.96",
      "high": "99.40",
      "low": "96.96",
      "close": "97.94",
      "volume": "169250"
    },
    {
      "date": "2024-03-22",
      "open": "97.95",
      "high": "97.95",
      "low": "96.59",
      "close": "97.19",
      "volume": "103394"
    },
    {
      "date": "2024-03-25",
      "open": "96.73",
      "high": "97.99",
      "low": "96.31",
      "close": "97.45",
      "volume": "110067"
    },
    {
      "date": "2024-03-26",
      "open": "98.27",
      "high": "98.995",
      "low": "97.65",
      "close": "98.60",
      "volume": "219336"
    },
    {
      "date": "2024-03-27",
      "open": "99.32",
      "high": "102.67",
      "low": "98.70",
      "close": "102.02",
      "volume": "277901"
    },
    {
      "date": "2024-03-28",
      "open": "102.02",
      "high": "102.68",
      "low": "101.06",
      "close": "101.98",
      "volume": "210086"
    },
    {
      "date": "2024-04-01",
      "open": "101.91",
      "high": "102.4884",
      "low": "100.47",
      "close": "101.34",
      "volume": "194751"
    },
    {
      "date": "2024-04-02",
      "open": "99.18",
      "high": "99.56",
      "low": "96.925",
      "close": "98.18",
      "volume": "244080"
    },
    {
      "date": "2024-04-03",
      "open": "96.67",
      "high": "100.26",
      "low": "96.56",
      "close": "99.24",
      "volume": "133678"
    },
    {
      "date": "2024-04-04",
      "open": "100.82",
      "high": "101.96",
      "low": "97.02",
      "close": "97.42",
      "volume": "263587"
    },
    {
      "date": "2024-04-05",
      "open": "97.38",
      "high": "98.335",
      "low": "96.28",
      "close": "97.96",
      "volume": "185253"
    },
    {
      "date": "2024-04-08",
      "open": "98.58",
      "high": "100.035",
      "low": "98.31",
      "close": "99.04",
      "volume": "170713"
    },
    {
      "date": "2024-04-09",
      "open": "99.68",
      "high": "100.87",
      "low": "98.03",
      "close": "100.75",
      "volume": "124645"
    },
    {
      "date": "2024-04-10",
      "open": "97.09",
      "high": "98.79",
      "low": "95.92",
      "close": "96.52",
      "volume": "192651"
    },
    {
      "date": "2024-04-11",
      "open": "96.87",
      "high": "99.76",
      "low": "96.20",
      "close": "99.68",
      "volume": "156496"
    },
    {
      "date": "2024-04-12",
      "open": "98.10",
      "high": "99.98",
      "low": "95.715",
      "close": "96.52",
      "volume": "125369"
    },
    {
      "date": "2024-04-15",
      "open": "96.46",
      "high": "97.40",
      "low": "94.13",
      "close": "94.85",
      "volume": "117751"
    },
    {
      "date": "2024-04-16",
      "open": "93.90",
      "high": "95.48",
      "low": "93.49",
      "close": "94.95",
      "volume": "123640"
    },
    {
      "date": "2024-04-17",
      "open": "95.47",
      "high": "95.79",
      "low": "92.36",
      "close": "92.43",
      "volume": "197286"
    },
    {
      "date": "2024-04-18",
      "open": "91.76",
      "high": "93.36",
      "low": "90.71",
      "close": "90.81",
      "volume": "198089"
    },
    {
      "date": "2024-04-19",
      "open": "89.81",
      "high": "91.52",
      "low": "89.115",
      "close": "89.70",
      "volume": "187987"
    },
    {
      "date": "2024-04-22",
      "open": "90.76",
      "high": "91.335",
      "low": "89.36",
      "close": "91.03",
      "volume": "121742"
    },
    {
      "date": "2024-04-23",
      "open": "91.10",
      "high": "94.85",
      "low": "91.10",
      "close": "93.10",
      "volume": "171817"
    },
    {
      "date": "2024-04-24",
      "open": "92.93",
      "high": "94.6313",
      "low": "92.15",
      "close": "92.84",
      "volume": "140288"
    },
    {
      "date": "2024-04-25",
      "open": "91.95",
      "high": "93.85",
      "low": "91.88",
      "close": "93.78",
      "volume": "143447"
    },
    {
      "date": "2024-04-26",
      "open": "94.30",
      "high": "96.54",
      "low": "94.30",
      "close": "95.96",
      "volume": "148173"
    },
    {
      "date": "2024-04-29",
      "open": "96.61",
      "high": "97.76",
      "low": "96.2513",
      "close": "97.62",
      "volume": "141201"
    },
    {
      "date": "2024-04-30",
      "open": "96.48",
      "high": "97.62",
      "low": "95.535",
      "close": "95.84",
      "volume": "302683"
    },
    {
      "date": "2024-05-01",
      "open": "94.99",
      "high": "97.65",
      "low": "92.83",
      "close": "96.08",
      "volume": "428149"
    },
    {
      "date": "2024-05-02",
      "open": "93.25",
      "high": "95.86",
      "low": "90.40",
      "close": "95.63",
      "volume": "432160"
    },
    {
      "date": "2024-05-03",
      "open": "98.24",
      "high": "98.97",
      "low": "95.935",
      "close": "97.99",
      "volume": "259377"
    },
    {
      "date": "2024-05-06",
      "open": "99.08",
      "high": "101.95",
      "low": "94.86",
      "close": "100.12",
      "volume": "319627"
    },
    {
      "date": "2024-05-07",
      "open": "100.87",
      "high": "102.90",
      "low": "100.54",
      "close": "101.44",
      "volume": "197284"
    },
    {
      "date": "2024-05-08",
      "open": "100.13",
      "high": "101.63",
      "low": "100.08",
      "close": "101.57",
      "volume": "142203"
    },
    {
      "date": "2024-05-09",
      "open": "101.55",
      "high": "102.29",
      "low": "100.85",
      "close": "101.90",
      "volume": "160929"
    },
    {
      "date": "2024-05-10",
      "open": "102.26",
      "high": "102.6731",
      "low": "99.97",
      "close": "102.13",
      "volume": "227593"
    },
    {
      "date": "2024-05-13",
      "open": "103.00",
      "high": "103.11",
      "low": "101.75",
      "close": "102.07",
      "volume": "145594"
    },
    {
      "date": "2024-05-14",
      "open": "102.70",
      "high": "104.61",
      "low": "102.6518",
      "close": "104.57",
      "volume": "167126"
    },
    {
      "date": "2024-05-15",
      "open": "105.78",
      "high": "107.54",
      "low": "105.00",
      "close": "107.47",
      "volume": "165043"
    },
    {
      "date": "2024-05-16",
      "open": "107.17",
      "high": "107.37",
      "low": "105.29",
      "close": "105.46",
      "volume": "181042"
    },
    {
      "date": "2024-05-17",
      "open": "105.99",
      "high": "106.13",
      "low": "104.705",
      "close": "105.63",
      "volume": "111240"
    },
    {
      "date": "2024-05-20",
      "open": "105.60",
      "high": "108.095",
      "low": "105.55",
      "close": "107.88",
      "volume": "225357"
    },
    {
      "date": "2024-05-21",
      "open": "106.98",
      "high": "108.45",
      "low": "106.366",
      "close": "107.63",
      "volume": "139496"
    },
    {
      "date": "2024-05-22",
      "open": "107.73",
      "high": "109.16",
      "low": "107.73",
      "close": "109.01",
      "volume": "160053"
    },
    {
      "date": "2024-05-23",
      "open": "108.82",
      "high": "110.45",
      "low": "107.25",
      "close": "108.08",
      "volume": "258779"
    },
    {
      "date": "2024-05-24",
      "open": "109.54",
      "high": "110.99",
      "low": "108.69",
      "close": "109.46",
      "volume": "122215"
    },
    {
      "date": "2024-05-28",
      "open": "110.84",
      "high": "110.84",
      "low": "107.32",
      "close": "107.51",
      "volume": "127840"
    },
    {
      "date": "2024-05-29",
      "open": "105.54",
      "high": "106.41",
      "low": "104.30",
      "close": "104.31",
      "volume": "98283"
    },
    {
      "date": "2024-05-30",
      "open": "104.96",
      "high": "107.64",
      "low": "104.91",
      "close": "106.86",
      "volume": "214653"
    },
    {
      "date": "2024-05-31",
      "open": "107.04",
      "high": "108.64",
      "low": "105.65",
      "close": "107.43",
      "volume": "202088"
    },
    {
      "date": "2024-06-03",
      "open": "108.48",
      "high": "108.48",
      "low": "106.30",
      "close": "108.21",
      "volume": "145343"
    },
    {
      "date": "2024-06-04",
      "open": "106.99",
      "high": "106.99",
      "low": "105.48",
      "close": "106.42",
      "volume": "178419"
    },
    {
      "date": "2024-06-05",
      "open": "107.89",
      "high": "109.7299",
      "low": "107.08",
      "close": "109.61",
      "volume": "145761"
    },
    {
      "date": "2024-06-06",
      "open": "108.50",
      "high": "109.50",
      "low": "106.895",
      "close": "107.54",
      "volume": "143742"
    },
    {
      "date": "2024-06-07",
      "open": "106.26",
      "high": "107.40",
      "low": "104.52",
      "close": "105.39",
      "volume": "111848"
    },
    {
      "date": "2024-06-10",
      "open": "104.00",
      "high": "105.99",
      "low": "103.42",
      "close": "105.32",
      "volume": "118394"
    },
    {
      "date": "2024-06-11",
      "open": "104.36",
      "high": "106.504",
      "low": "103.34",
      "close": "105.49",
      "volume": "137008"
    },
    {
      "date": "2024-06-12",
      "open": "109.26",
      "high": "111.64",
      "low": "108.145",
      "close": "109.60",
      "volume": "172040"
    },
    {
      "date": "2024-06-13",
      "open": "108.86",
      "high": "109.955",
      "low": "106.926",
      "close": "108.97",
      "volume": "112442"
    },
    {
      "date": "2024-06-14",
      "open": "107.07",
      "high": "107.07",
      "low": "105.84",
      "close": "106.74",
      "volume": "114296"
    },
    {
      "date": "2024-06-17",
      "open": "106.58",
      "high": "109.35",
      "low": "105.80",
      "close": "109.03",
      "volume": "192322"
    },
    {
      "date": "2024-06-18",
      "open": "109.27",
      "high": "109.825",
      "low": "108.20",
      "close": "108.92",
      "volume": "154618"
    },
    {
      "date": "2024-06-20",
      "open": "108.81",
      "high": "110.025",
      "low": "107.79",
      "close": "108.63",
      "volume": "291264"
    },
    {
      "date": "2024-06-21",
      "open": "108.21",
      "high": "109.48",
      "low": "107.09",
      "close": "109.32",
      "volume": "423368"
    },
    {
      "date": "2024-06-24",
      "open": "109.30",
      "high": "109.485",
      "low": "108.20",
      "close": "108.75",
      "volume": "120511"
    },
    {
      "date": "2024-06-25",
      "open": "108.73",
      "high": "108.73",
      "low": "107.15",
      "close": "107.82",
      "volume": "97604"
    },
    {
      "date": "2024-06-26",
      "open": "107.00",
      "high": "107.82",
      "low": "106.42",
      "close": "107.71",
      "volume": "152436"
    },
    {
      "date": "2024-06-27",
      "open": "108.53",
      "high": "108.90",
      "low": "105.37",
      "close": "107.67",
      "volume": "258630"
    },
    {
      "date": "2024-06-28",
      "open": "109.39",
      "high": "111.73",
      "low": "107.60",
      "close": "108.76",
      "volume": "470335"
    },
    {
      "date": "2024-07-01",
      "open": "108.48",
      "high": "108.48",
      "low": "105.50",
      "close": "105.83",
      "volume": "220865"
    },
    {
      "date": "2024-07-02",
      "open": "105.98",
      "high": "107.355",
      "low": "105.36",
      "close": "106.64",
      "volume": "133927"
    },
    {
      "date": "2024-07-03",
      "open": "106.92",
      "high": "107.44",
      "low": "106.05",
      "close": "106.95",
      "volume": "91311"
    },
    {
      "date": "2024-07-05",
      "open": "107.17",
      "high": "107.17",
      "low": "105.65",
      "close": "106.45",
      "volume": "108998"
    },
    {
      "date": "2024-07-08",
      "open": "107.66",
      "high": "109.10",
      "low": "107.41",
      "close": "108.765",
      "volume": "132962"
    },
    {
      "date": "2024-07-09",
      "open": "108.96",
      "high": "109.25",
      "low": "106.80",
      "close": "107.13",
      "volume": "140725"
    },
    {
      "date": "2024-07-10",
      "open": "107.64",
      "high": "111.18",
      "low": "107.64",
      "close": "111.08",
      "volume": "186570"
    },
    {
      "date": "2024-07-11",
      "open": "113.95",
      "high": "115.21",
      "low": "112.00",
      "close": "113.78",
      "volume": "184855"
    },
    {
      "date": "2024-07-12",
      "open": "115.01",
      "high": "116.48",
      "low": "113.755",
      "close": "113.87",
      "volume": "143660"
    },
    {
      "date": "2024-07-15",
      "open": "113.24",
      "high": "116.775",
      "low": "113.2201",
      "close": "115.01",
      "volume": "146427"
    },
    {
      "date": "2024-07-16",
      "open": "116.27",
      "high": "119.75",
      "low": "116.27",
      "close": "119.61",
      "volume": "206810"
    },
    {
      "date": "2024-07-17",
      "open": "117.55",
      "high": "118.59",
      "low": "114.54",
      "close": "114.71",
      "volume": "398203"
    },
    {
      "date": "2024-07-18",
      "open": "114.13",
      "high": "116.33",
      "low": "110.88",
      "close": "112.05",
      "volume": "145330"
    },
    {
      "date": "2024-07-19",
      "open": "112.38",
      "high": "112.39",
      "low": "108.51",
      "close": "108.61",
      "volume": "147054"
    },
    {
      "date": "2024-07-22",
      "open": "110.07",
      "high": "113.22",
      "low": "108.865",
      "close": "113.03",
      "volume": "262493"
    },
    {
      "date": "2024-07-23",
      "open": "112.17",
      "high": "114.565",
      "low": "112.17",
      "close": "113.39",
      "volume": "120823"
    },
    {
      "date": "2024-07-24",
      "open": "112.32",
      "high": "113.97",
      "low": "109.57",
      "close": "109.83",
      "volume": "141606"
    },
    {
      "date": "2024-07-25",
      "open": "110.22",
      "high": "111.16",
      "low": "107.39",
      "close": "108.58",
      "volume": "214370"
    },
    {
      "date": "2024-07-26",
      "open": "111.40",
      "high": "112.665",
      "low": "108.86",
      "close": "110.01",
      "volume": "210144"
    },
    {
      "date": "2024-07-29",
      "open": "111.02",
      "high": "112.565",
      "low": "109.1521",
      "close": "110.14",
      "volume": "157143"
    },
    {
      "date": "2024-07-30",
      "open": "110.61",
      "high": "110.625",
      "low": "106.91",
      "close": "108.38",
      "volume": "340773"
    },
    {
      "date": "2024-07-31",
      "open": "114.42",
      "high": "118.82",
      "low": "111.67",
      "close": "116.37",
      "volume": "637527"
    },
    {
      "date": "2024-08-01",
      "open": "114.49",
      "high": "115.95",
      "low": "106.335",
      "close": "107.64",
      "volume": "327925"
    },
    {
      "date": "2024-08-02",
      "open": "102.02",
      "high": "104.37",
      "low": "100.97",
      "close": "101.64",
      "volume": "275135"
    },
    {
      "date": "2024-08-05",
      "open": "95.16",
      "high": "100.12",
      "low": "93.815",
      "close": "97.86",
      "volume": "303827"
    },
    {
      "date": "2024-08-06",
      "open": "97.67",
      "high": "100.47",
      "low": "96.59",
      "close": "98.66",
      "volume": "201426"
    },
    {
      "date": "2024-08-07",
      "open": "100.54",
      "high": "101.06",
      "low": "95.52",
      "close": "95.68",
      "volume": "202391"
    },
    {
      "date": "2024-08-08",
      "open": "97.60",
      "high": "99.49",
      "low": "96.64",
      "close": "99.44",
      "volume": "278224"
    },
    {
      "date": "2024-08-09",
      "open": "98.93",
      "high": "99.91",
      "low": "97.48",
      "close": "99.42",
      "volume": "120873"
    },
    {
      "date": "2024-08-12",
      "open": "99.46",
      "high": "99.845",
      "low": "97.68",
      "close": "98.555",
      "volume": "146623"
    },
    {
      "date": "2024-08-13",
      "open": "99.88",
      "high": "102.36",
      "low": "98.93",
      "close": "102.34",
      "volume": "260985"
    },
    {
      "date": "2024-08-14",
      "open": "103.25",
      "high": "103.445",
      "low": "100.09",
      "close": "100.90",
      "volume": "116892"
    },
    {
      "date": "2024-08-15",
      "open": "105.84",
      "high": "108.82",
      "low": "104.55",
      "close": "108.04",
      "volume": "265300"
    },
    {
      "date": "2024-08-16",
      "open": "107.35",
      "high": "109.33",
      "low": "106.8581",
      "close": "108.20",
      "volume": "145513"
    },
    {
      "date": "2024-08-19",
      "open": "108.04",
      "high": "109.405",
      "low": "107.49",
      "close": "109.29",
      "volume": "155651"
    },
    {
      "date": "2024-08-20",
      "open": "108.66",
      "high": "108.93",
      "low": "106.321",
      "close": "106.87",
      "volume": "135013"
    },
    {
      "date": "2024-08-21",
      "open": "107.17",
      "high": "109.01",
      "low": "107.17",
      "close": "108.57",
      "volume": "184982"
    },
    {
      "date": "2024-08-22",
      "open": "108.73",
      "high": "109.7849",
      "low": "107.13",
      "close": "107.58",
      "volume": "179515"
    },
    {
      "date": "2024-08-23",
      "open": "107.78",
      "high": "111.69",
      "low": "107.37",
      "close": "110.70",
      "volume": "276360"
    },
    {
      "date": "2024-08-26",
      "open": "111.32",
      "high": "112.12",
      "low": "109.14",
      "close": "109.65",
      "volume": "162966"
    },
    {
      "date": "2024-08-27",
      "open": "109.24",
      "high": "110.585",
      "low": "107.58",
      "close": "108.64",
      "volume": "181814"
    },
    {
      "date": "2024-08-28",
      "open": "107.83",
      "high": "109.24",
      "low": "106.04",
      "close": "106.56",
      "volume": "164136"
    },
    {
      "date": "2024-08-29",
      "open": "107.31",
      "high": "109.28",
      "low": "106.50",
      "close": "107.04",
      "volume": "205778"
    },
    {
      "date": "2024-08-30",
      "open": "107.91",
      "high": "108.175",
      "low": "104.64",
      "close": "106.09",
      "volume": "522628"
    },
    {
      "date": "2024-09-03",
      "open": "104.64",
      "high": "104.64",
      "low": "98.72",
      "close": "98.84",
      "volume": "282138"
    },
    {
      "date": "2024-09-04",
      "open": "97.77",
      "high": "99.74",
      "low": "97.42",
      "close": "97.74",
      "volume": "242182"
    },
    {
      "date": "2024-09-05",
      "open": "97.40",
      "high": "98.28",
      "low": "96.37",
      "close": "96.71",
      "volume": "207611"
    },
    {
      "date": "2024-09-06",
      "open": "96.26",
      "high": "96.575",
      "low": "93.439",
      "close": "93.78",
      "volume": "203721"
    },
    {
      "date": "2024-09-09",
      "open": "94.02",
      "high": "94.74",
      "low": "92.45",
      "close": "92.85",
      "volume": "298981"
    },
    {
      "date": "2024-09-10",
      "open": "92.76",
      "high": "93.90",
      "low": "92.13",
      "close": "93.79",
      "volume": "183602"
    },
    {
      "date": "2024-09-11",
      "open": "93.60",
      "high": "96.585",
      "low": "92.16",
      "close": "96.45",
      "volume": "168768"
    },
    {
      "date": "2024-09-12",
      "open": "96.94",
      "high": "97.22",
      "low": "94.98",
      "close": "96.05",
      "volume": "130297"
    },
    {
      "date": "2024-09-13",
      "open": "97.35",
      "high": "98.80",
      "low": "97.28",
      "close": "98.63",
      "volume": "121831"
    },
    {
      "date": "2024-09-16",
      "open": "98.09",
      "high": "98.89",
      "low": "96.487",
      "close": "98.86",
      "volume": "305045"
    },
    {
      "date": "2024-09-17",
      "open": "100.34",
      "high": "101.15",
      "low": "98.23",
      "close": "98.97",
      "volume": "160453"
    },
    {
      "date": "2024-09-18",
      "open": "99.24",
      "high": "101.24",
      "low": "97.72",
      "close": "97.83",
      "volume": "355314"
    },
    {
      "date": "2024-09-19",
      "open": "101.81",
      "high": "102.365",
      "low": "99.14",
      "close": "101.76",
      "volume": "278085"
    },
    {
      "date": "2024-09-20",
      "open": "102.62",
      "high": "102.62",
      "low": "100.48",
      "close": "101.59",
      "volume": "605664"
    },
    {
      "date": "2024-09-23",
      "open": "102.18",
      "high": "102.255",
      "low": "101.02",
      "close": "101.16",
      "volume": "166099"
    },
    {
      "date": "2024-09-24",
      "open": "102.01",
      "high": "103.58",
      "low": "100.73",
      "close": "101.37",
      "volume": "155878"
    },
    {
      "date": "2024-09-25",
      "open": "100.83",
      "high": "102.2295",
      "low": "99.41",
      "close": "99.57",
      "volume": "158596"
    },
    {
      "date": "2024-09-26",
      "open": "103.29",
      "high": "104.675",
      "low": "100.94",
      "close": "103.81",
      "volume": "161734"
    },
    {
      "date": "2024-09-27",
      "open": "104.96",
      "high": "105.32",
      "low": "103.47",
      "close": "104.70",
      "volume": "147319"
    },
    {
      "date": "2024-09-30",
      "open": "103.61",
      "high": "105.51",
      "low": "103.61",
      "close": "105.24",
      "volume": "193100"
    },
    {
      "date": "2024-10-01",
      "open": "105.22",
      "high": "105.22",
      "low": "101.39",
      "close": "102.94",
      "volume": "167205"
    },
    {
      "date": "2024-10-02",
      "open": "102.50",
      "high": "103.96",
      "low": "101.575",
      "close": "101.71",
      "volume": "160435"
    },
    {
      "date": "2024-10-03",
      "open": "100.60",
      "high": "102.975",
      "low": "100.60",
      "close": "102.94",
      "volume": "211827"
    },
    {
      "date": "2024-10-04",
      "open": "105.25",
      "high": "105.95",
      "low": "103.355",
      "close": "105.53",
      "volume": "183693"
    },
    {
      "date": "2024-10-07",
      "open": "105.44",
      "high": "105.44",
      "low": "103.88",
      "close": "105.10",
      "volume": "168481"
    },
    {
      "date": "2024-10-08",
      "open": "105.34",
      "high": "106.10",
      "low": "104.175",
      "close": "105.65",
      "volume": "177460"
    },
    {
      "date": "2024-10-09",
      "open": "105.98",
      "high": "108.13",
      "low": "105.055",
      "close": "106.87",
      "volume": "191256"
    },
    {
      "date": "2024-10-10",
      "open": "105.10",
      "high": "107.665",
      "low": "104.13",
      "close": "107.43",
      "volume": "281019"
    },
    {
      "date": "2024-10-11",
      "open": "106.80",
      "high": "109.85",
      "low": "106.22",
      "close": "109.32",
      "volume": "263900"
    },
    {
      "date": "2024-10-14",
      "open": "109.27",
      "high": "111.79",
      "low": "109.27",
      "close": "111.10",
      "volume": "197824"
    },
    {
      "date": "2024-10-15",
      "open": "111.46",
      "high": "112.97",
      "low": "105.89",
      "close": "106.63",
      "volume": "384807"
    },
    {
      "date": "2024-10-16",
      "open": "108.75",
      "high": "113.66",
      "low": "108.31",
      "close": "110.74",
      "volume": "425519"
    },
    {
      "date": "2024-10-17",
      "open": "111.44",
      "high": "111.866",
      "low": "110.53",
      "close": "111.05",
      "volume": "218414"
    },
    {
      "date": "2024-10-18",
      "open": "111.83",
      "high": "111.90",
      "low": "110.19",
      "close": "110.47",
      "volume": "273229"
    },
    {
      "date": "2024-10-21",
      "open": "109.86",
      "high": "111.05",
      "low": "107.90",
      "close": "108.69",
      "volume": "134719"
    },
    {
      "date": "2024-10-22",
      "open": "107.77",
      "high": "108.0543",
      "low": "106.52",
      "close": "106.71",
      "volume": "160307"
    },
    {
      "date": "2024-10-23",
      "open": "106.45",
      "high": "107.31",
      "low": "104.695",
      "close": "106.00",
      "volume": "140426"
    },
    {
      "date": "2024-10-24",
      "open": "107.18",
      "high": "107.62",
      "low": "105.725",
      "close": "107.35",
      "volume": "133646"
    },
    {
      "date": "2024-10-25",
      "open": "108.48",
      "high": "109.18",
      "low": "106.94",
      "close": "107.13",
      "volume": "246738"
    },
    {
      "date": "2024-10-28",
      "open": "107.85",
      "high": "109.4328",
      "low": "107.835",
      "close": "108.37",
      "volume": "118812"
    },
    {
      "date": "2024-10-29",
      "open": "107.37",
      "high": "111.18",
      "low": "107.37",
      "close": "111.01",
      "volume": "198409"
    },
    {
      "date": "2024-10-30",
      "open": "109.75",
      "high": "111.08",
      "low": "107.54",
      "close": "107.77",
      "volume": "240499"
    },
    {
      "date": "2024-10-31",
      "open": "111.92",
      "high": "113.83",
      "low": "106.05",
      "close": "108.53",
      "volume": "529692"
    },
    {
      "date": "2024-11-01",
      "open": "108.37",
      "high": "111.255",
      "low": "101.7601",
      "close": "109.57",
      "volume": "206103"
    },
    {
      "date": "2024-11-04",
      "open": "108.95",
      "high": "110.33",
      "low": "108.5601",
      "close": "110.07",
      "volume": "251681"
    },
    {
      "date": "2024-11-05",
      "open": "109.48",
      "high": "111.725",
      "low": "109.48",
      "close": "111.39",
      "volume": "175710"
    },
    {
      "date": "2024-11-06",
      "open": "117.89",
      "high": "120.81",
      "low": "115.39",
      "close": "117.96",
      "volume": "599433"
    },
    {
      "date": "2024-11-07",
      "open": "118.01",
      "high": "118.425",
      "low": "116.51",
      "close": "117.32",
      "volume": "219786"
    },
    {
      "date": "2024-11-08",
      "open": "117.10",
      "high": "118.12",
      "low": "116.41",
      "close": "117.36",
      "volume": "214446"
    },
    {
      "date": "2024-11-11",
      "open": "117.87",
      "high": "118.00",
      "low": "115.70",
      "close": "117.00",
      "volume": "225003"
    },
    {
      "date": "2024-11-12",
      "open": "116.90",
      "high": "117.125",
      "low": "114.18",
      "close": "114.29",
      "volume": "176917"
    },
    {
      "date": "2024-11-13",
      "open": "114.69",
      "high": "115.495",
      "low": "112.60",
      "close": "112.81",
      "volume": "208983"
    },
    {
      "date": "2024-11-14",
      "open": "113.10",
      "high": "113.82",
      "low": "111.775",
      "close": "112.15",
      "volume": "163723"
    },
    {
      "date": "2024-11-15",
      "open": "111.98",
      "high": "112.215",
      "low": "108.56",
      "close": "109.45",
      "volume": "192043"
    },
    {
      "date": "2024-11-18",
      "open": "109.51",
      "high": "110.41",
      "low": "108.64",
      "close": "109.84",
      "volume": "222979"
    },
    {
      "date": "2024-11-19",
      "open": "108.04",
      "high": "112.8653",
      "low": "108.01",
      "close": "111.56",
      "volume": "310747"
    },
    {
      "date": "2024-11-20",
      "open": "110.96",
      "high": "112.59",
      "low": "108.7875",
      "close": "110.77",
      "volume": "232299"
    },
    {
      "date": "2024-11-21",
      "open": "111.53",
      "high": "114.025",
      "low": "110.84",
      "close": "112.53",
      "volume": "155541"
    },
    {
      "date": "2024-11-22",
      "open": "112.74",
      "high": "116.10",
      "low": "112.725",
      "close": "115.19",
      "volume": "304469"
    },
    {
      "date": "2024-11-25",
      "open": "117.05",
      "high": "119.375",
      "low": "116.82",
      "close": "117.35",
      "volume": "322276"
    },
    {
      "date": "2024-11-26",
      "open": "117.00",
      "high": "118.335",
      "low": "115.50",
      "close": "117.21",
      "volume": "383500"
    },
    {
      "date": "2024-11-27",
      "open": "117.26",
      "high": "118.025",
      "low": "114.03",
      "close": "114.57",
      "volume": "142980"
    },
    {
      "date": "2024-11-29",
      "open": "115.31",
      "high": "116.75",
      "low": "114.89",
      "close": "115.04",
      "volume": "104278"
    },
    {
      "date": "2024-12-02",
      "open": "115.26",
      "high": "119.09",
      "low": "114.89",
      "close": "118.70",
      "volume": "223845"
    },
    {
      "date": "2024-12-03",
      "open": "118.00",
      "high": "118.58",
      "low": "116.96",
      "close": "118.05",
      "volume": "321359"
    },
    {
      "date": "2024-12-04",
      "open": "118.89",
      "high": "119.5825",
      "low": "117.85",
      "close": "118.58",
      "volume": "140159"
    },
    {
      "date": "2024-12-05",
      "open": "118.17",
      "high": "118.30",
      "low": "114.35",
      "close": "114.70",
      "volume": "177054"
    },
    {
      "date": "2024-12-06",
      "open": "115.24",
      "high": "117.94",
      "low": "115.00",
      "close": "117.43",
      "volume": "145938"
    },
    {
      "date": "2024-12-09",
      "open": "118.13",
      "high": "119.45",
      "low": "117.89",
      "close": "118.39",
      "volume": "126893"
    },
    {
      "date": "2024-12-10",
      "open": "118.03",
      "high": "118.9546",
      "low": "115.37",
      "close": "116.55",
      "volume": "145508"
    },
    {
      "date": "2024-12-11",
      "open": "118.20",
      "high": "119.642",
      "low": "116.96",
      "close": "117.84",
      "volume": "257691"
    },
    {
      "date": "2024-12-12",
      "open": "117.34",
      "high": "118.195",
      "low": "116.42",
      "close": "117.14",
      "volume": "135532"
    },
    {
      "date": "2024-12-13",
      "open": "117.39",
      "high": "118.00",
      "low": "116.0721",
      "close": "117.22",
      "volume": "103590"
    },
    {
      "date": "2024-12-16",
      "open": "120.00",
      "high": "124.02",
      "low": "118.30",
      "close": "122.72",
      "volume": "352036"
    },
    {
      "date": "2024-12-17",
      "open": "121.60",
      "high": "123.125",
      "low": "119.54",
      "close": "120.65",
      "volume": "222973"
    },
    {
      "date": "2024-12-18",
      "open": "121.04",
      "high": "124.48",
      "low": "114.94",
      "close": "116.10",
      "volume": "291926"
    },
    {
      "date": "2024-12-19",
      "open": "116.43",
      "high": "119.06",
      "low": "113.37",
      "close": "113.93",
      "volume": "246974"
    },
    {
      "date": "2024-12-20",
      "open": "112.15",
      "high": "115.495",
      "low": "111.17",
      "close": "113.00",
      "volume": "475450"
    },
    {
      "date": "2024-12-23",
      "open": "112.71",
      "high": "114.44",
      "low": "111.79",
      "close": "113.52",
      "volume": "136077"
    },
    {
      "date": "2024-12-24",
      "open": "113.58",
      "high": "116.28",
      "low": "112.40",
      "close": "116.15",
      "volume": "69534"
    },
    {
      "date": "2024-12-26",
      "open": "115.37",
      "high": "117.86",
      "low": "115.13",
      "close": "117.31",
      "volume": "90854"
    },
    {
      "date": "2024-12-27",
      "open": "116.84",
      "high": "116.90",
      "low": "113.89",
      "close": "115.14",
      "volume": "182084"
    },
    {
      "date": "2024-12-30",
      "open": "113.65",
      "high": "116.285",
      "low": "111.90",
      "close": "115.03",
      "volume": "165879"
    },
    {
      "date": "2024-12-31",
      "open": "115.78",
      "high": "117.01",
      "low": "114.95",
      "close": "115.63",
      "volume": "277098"
    },
    {
      "date": "2025-01-02",
      "open": "116.29",
      "high": "117.99",
      "low": "113.71",
      "close": "115.34",
      "volume": "187078"
    },
    {
      "date": "2025-01-03",
      "open": "115.77",
      "high": "118.92",
      "low": "114.6825",
      "close": "118.57",
      "volume": "169294"
    },
    {
      "date": "2025-01-06",
      "open": "122.00",
      "high": "124.18",
      "low": "120.53",
      "close": "121.24",
      "volume": "282159"
    },
    {
      "date": "2025-01-07",
      "open": "125.00",
      "high": "128.70",
      "low": "123.20",
      "close": "125.23",
      "volume": "361855"
    },
    {
      "date": "2025-01-08",
      "open": "123.54",
      "high": "123.54",
      "low": "117.75",
      "close": "118.67",
      "volume": "266402"
    },
    {
      "date": "2025-01-10",
      "open": "116.02",
      "high": "118.8399",
      "low": "114.95",
      "close": "118.36",
      "volume": "167668"
    },
    {
      "date": "2025-01-13",
      "open": "115.89",
      "high": "117.96",
      "low": "114.66",
      "close": "117.35",
      "volume": "149255"
    },
    {
      "date": "2025-01-14",
      "open": "118.35",
      "high": "119.85",
      "low": "116.84",
      "close": "118.07",
      "volume": "353685"
    },
    {
      "date": "2025-01-15",
      "open": "121.14",
      "high": "122.32",
      "low": "118.86",
      "close": "121.13",
      "volume": "253174"
    },
    {
      "date": "2025-01-16",
      "open": "121.80",
      "high": "122.80",
      "low": "119.52",
      "close": "119.66",
      "volume": "242805"
    },
    {
      "date": "2025-01-17",
      "open": "121.73",
      "high": "122.25",
      "low": "120.21",
      "close": "121.16",
      "volume": "173903"
    },
    {
      "date": "2025-01-21",
      "open": "122.70",
      "high": "127.66",
      "low": "121.56",
      "close": "127.55",
      "volume": "337569"
    },
    {
      "date": "2025-01-22",
      "open": "128.32",
      "high": "130.50",
      "low": "125.345",
      "close": "125.95",
      "volume": "361815"
    },
    {
      "date": "2025-01-23",
      "open": "124.57",
      "high": "125.9917",
      "low": "123.52",
      "close": "125.29",
      "volume": "248394"
    },
    {
      "date": "2025-01-24",
      "open": "125.20",
      "high": "125.56",
      "low": "123.33",
      "close": "125.36",
      "volume": "232114"
    },
    {
      "date": "2025-01-27",
      "open": "122.53",
      "high": "122.58",
      "low": "111.7701",
      "close": "113.26",
      "volume": "433300"
    },
    {
      "date": "2025-01-28",
      "open": "114.19",
      "high": "114.50",
      "low": "111.25",
      "close": "114.02",
      "volume": "243388"
    },
    {
      "date": "2025-01-29",
      "open": "115.93",
      "high": "115.93",
      "low": "110.92",
      "close": "112.64",
      "volume": "192044"
    },
    {
      "date": "2025-01-30",
      "open": "114.86",
      "high": "116.625",
      "low": "113.13",
      "close": "114.81",
      "volume": "260913"
    },
    {
      "date": "2025-01-31",
      "open": "115.06",
      "high": "117.825",
      "low": "114.61",
      "close": "115.08",
      "volume": "401143"
    },
    {
      "date": "2025-02-03",
      "open": "111.84",
      "high": "113.95",
      "low": "110.65",
      "close": "111.39",
      "volume": "209560"
    },
    {
      "date": "2025-02-04",
      "open": "110.51",
      "high": "112.21",
      "low": "110.01",
      "close": "111.41",
      "volume": "199014"
    },
    {
      "date": "2025-02-05",
      "open": "111.75",
      "high": "114.985",
      "low": "111.67",
      "close": "113.94",
      "volume": "210713"
    },
    {
      "date": "2025-02-06",
      "open": "114.11",
      "high": "115.18",
      "low": "111.99",
      "close": "113.10",
      "volume": "173055"
    },
    {
      "date": "2025-02-07",
      "open": "113.29",
      "high": "113.565",
      "low": "110.27",
      "close": "111.69",
      "volume": "190282"
    },
    {
      "date": "2025-02-10",
      "open": "112.20",
      "high": "113.25",
      "low": "111.1488",
      "close": "112.83",
      "volume": "279506"
    },
    {
      "date": "2025-02-11",
      "open": "111.91",
      "high": "114.16",
      "low": "110.45",
      "close": "111.36",
      "volume": "231065"
    },
    {
      "date": "2025-02-12",
      "open": "109.23",
      "high": "111.40",
      "low": "107.94",
      "close": "111.17",
      "volume": "323233"
    },
    {
      "date": "2025-02-13",
      "open": "115.80",
      "high": "124.295",
      "low": "113.595",
      "close": "123.49",
      "volume": "692298"
    },
    {
      "date": "2025-02-14",
      "open": "123.22",
      "high": "125.51",
      "low": "121.865",
      "close": "124.27",
      "volume": "405452"
    },
    {
      "date": "2025-02-18",
      "open": "124.53",
      "high": "126.82",
      "low": "121.67",
      "close": "126.73",
      "volume": "267646"
    },
    {
      "date": "2025-02-19",
      "open": "126.98",
      "high": "131.64",
      "low": "125.73",
      "close": "131.54",
      "volume": "390225"
    },
    {
      "date": "2025-02-20",
      "open": "131.22",
      "high": "132.16",
      "low": "127.9821",
      "close": "130.26",
      "volume": "397289"
    },
    {
      "date": "2025-02-21",
      "open": "132.16",
      "high": "132.16",
      "low": "125.05",
      "close": "126.54",
      "volume": "272739"
    },
    {
      "date": "2025-02-24",
      "open": "126.64",
      "high": "127.51",
      "low": "123.70",
      "close": "125.78",
      "volume": "248540"
    },
    {
      "date": "2025-02-25",
      "open": "125.47",
      "high": "126.145",
      "low": "121.43",
      "close": "121.50",
      "volume": "1177114"
    },
    {
      "date": "2025-02-26",
      "open": "121.97",
      "high": "125.00",
      "low": "121.76",
      "close": "123.40",
      "volume": "224751"
    },
    {
      "date": "2025-02-27",
      "open": "123.99",
      "high": "124.74",
      "low": "116.33",
      "close": "116.43",
      "volume": "248393"
    },
    {
      "date": "2025-02-28",
      "open": "116.36",
      "high": "116.36",
      "low": "112.84",
      "close": "115.17",
      "volume": "354994"
    },
    {
      "date": "2025-03-03",
      "open": "114.92",
      "high": "115.67",
      "low": "106.285",
      "close": "107.43",
      "volume": "535975"
    },
    {
      "date": "2025-03-04",
      "open": "105.78",
      "high": "108.75",
      "low": "103.40",
      "close": "107.09",
      "volume": "491263"
    },
    {
      "date": "2025-03-05",
      "open": "106.36",
      "high": "110.94",
      "low": "105.97",
      "close": "110.60",
      "volume": "299009"
    },
    {
      "date": "2025-03-06",
      "open": "108.27",
      "high": "110.30",
      "low": "104.73",
      "close": "105.99",
      "volume": "325706"
    },
    {
      "date": "2025-03-07",
      "open": "105.97",
      "high": "109.965",
      "low": "103.56",
      "close": "109.67",
      "volume": "412429"
    },
    {
      "date": "2025-03-10",
      "open": "106.94",
      "high": "107.96",
      "low": "104.105",
      "close": "105.48",
      "volume": "309573"
    },
    {
      "date": "2025-03-11",
      "open": "105.49",
      "high": "106.93",
      "low": "101.95",
      "close": "103.25",
      "volume": "316364"
    },
    {
      "date": "2025-03-12",
      "open": "105.37",
      "high": "107.255",
      "low": "104.32",
      "close": "105.77",
      "volume": "275198"
    },
    {
      "date": "2025-03-13",
      "open": "105.36",
      "high": "105.38",
      "low": "100.5243",
      "close": "101.61",
      "volume": "275812"
    },
    {
      "date": "2025-03-14",
      "open": "103.16",
      "high": "106.54",
      "low": "102.64",
      "close": "106.19",
      "volume": "144943"
    },
    {
      "date": "2025-03-17",
      "open": "105.51",
      "high": "108.45",
      "low": "104.34",
      "close": "107.39",
      "volume": "173723"
    },
    {
      "date": "2025-03-18",
      "open": "105.92",
      "high": "106.80",
      "low": "104.87",
      "close": "105.53",
      "volume": "250056"
    },
    {
      "date": "2025-03-19",
      "open": "105.19",
      "high": "107.625",
      "low": "104.25",
      "close": "106.27",
      "volume": "198613"
    },
    {
      "date": "2025-03-20",
      "open": "104.63",
      "high": "106.70",
      "low": "104.59",
      "close": "105.83",
      "volume": "177635"
    },
    {
      "date": "2025-03-21",
      "open": "104.54",
      "high": "105.70",
      "low": "102.08",
      "close": "105.26",
      "volume": "701363"
    },
    {
      "date": "2025-03-24",
      "open": "107.81",
      "high": "108.69",
      "low": "106.59",
      "close": "107.17",
      "volume": "198926"
    },
    {
      "date": "2025-03-25",
      "open": "107.09",
      "high": "108.34",
      "low": "104.93",
      "close": "108.11",
      "volume": "388253"
    },
    {
      "date": "2025-03-26",
      "open": "109.46",
      "high": "109.46",
      "low": "104.17",
      "close": "105.12",
      "volume": "298618"
    },
    {
      "date": "2025-03-27",
      "open": "104.25",
      "high": "104.925",
      "low": "99.93",
      "close": "100.02",
      "volume": "376876"
    },
    {
      "date": "2025-03-28",
      "open": "100.23",
      "high": "100.23",
      "low": "93.14",
      "close": "94.80",
      "volume": "654302"
    },
    {
      "date": "2025-03-31",
      "open": "92.77",
      "high": "96.03",
      "low": "91.1024",
      "close": "95.31",
      "volume": "367585"
    },
    {
      "date": "2025-04-01",
      "open": "94.59",
      "high": "97.16",
      "low": "92.98",
      "close": "95.16",
      "volume": "300553"
    },
    {
      "date": "2025-04-02",
      "open": "93.14",
      "high": "97.90",
      "low": "92.90",
      "close": "96.52",
      "volume": "250803"
    },
    {
      "date": "2025-04-03",
      "open": "90.04",
      "high": "90.50",
      "low": "83.16",
      "close": "83.87",
      "volume": "642792"
    },
    {
      "date": "2025-04-04",
      "open": "79.97",
      "high": "81.87",
      "low": "75.10",
      "close": "79.03",
      "volume": "835972"
    },
    {
      "date": "2025-04-07",
      "open": "75.61",
      "high": "86.55",
      "low": "75.01",
      "close": "81.93",
      "volume": "734313"
    },
    {
      "date": "2025-04-08",
      "open": "85.50",
      "high": "86.53",
      "low": "78.2573",
      "close": "80.17",
      "volume": "473015"
    },
    {
      "date": "2025-04-09",
      "open": "79.80",
      "high": "96.86",
      "low": "79.80",
      "close": "95.61",
      "volume": "994188"
    },
    {
      "date": "2025-04-10",
      "open": "89.87",
      "high": "91.11",
      "low": "83.685",
      "close": "86.71",
      "volume": "513510"
    },
    {
      "date": "2025-04-11",
      "open": "85.97",
      "high": "88.98",
      "low": "83.61",
      "close": "86.77",
      "volume": "371348"
    },
    {
      "date": "2025-04-14",
      "open": "90.35",
      "high": "90.50",
      "low": "86.24",
      "close": "88.86",
      "volume": "350967"
    },
    {
      "date": "2025-04-15",
      "open": "88.81",
      "high": "90.61",
      "low": "87.82",
      "close": "89.17",
      "volume": "307975"
    },
    {
      "date": "2025-04-16",
      "open": "86.81",
      "high": "87.97",
      "low": "82.64",
      "close": "85.57",
      "volume": "409013"
    },
    {
      "date": "2025-04-17",
      "open": "85.94",
      "high": "88.37",
      "low": "84.62",
      "close": "86.79",
      "volume": "281058"
    },
    {
      "date": "2025-04-21",
      "open": "84.52",
      "high": "86.27",
      "low": "84.20",
      "close": "86.04",
      "volume": "234585"
    },
    {
      "date": "2025-04-22",
      "open": "87.60",
      "high": "89.00",
      "low": "86.27",
      "close": "88.11",
      "volume": "252416"
    },
    {
      "date": "2025-04-23",
      "open": "92.785",
      "high": "96.71",
      "low": "91.39",
      "close": "91.49",
      "volume": "275509"
    },
    {
      "date": "2025-04-24",
      "open": "92.89",
      "high": "97.27",
      "low": "92.89",
      "close": "96.92",
      "volume": "229580"
    },
    {
      "date": "2025-04-25",
      "open": "95.73",
      "high": "100.75",
      "low": "95.3351",
      "close": "100.67",
      "volume": "412151"
    },
    {
      "date": "2025-04-28",
      "open": "99.87",
      "high": "100.995",
      "low": "96.83",
      "close": "98.89",
      "volume": "267249"
    },
    {
      "date": "2025-04-29",
      "open": "98.30",
      "high": "98.99",
      "low": "94.675",
      "close": "97.23",
      "volume": "555183"
    },
    {
      "date": "2025-04-30",
      "open": "94.20",
      "high": "97.66",
      "low": "92.83",
      "close": "97.41",
      "volume": "435650"
    },
    {
      "date": "2025-05-01",
      "open": "110.26",
      "high": "114.89",
      "low": "108.07",
      "close": "108.31",
      "volume": "1161358"
    },
    {
      "date": "2025-05-02",
      "open": "109.41",
      "high": "114.61",
      "low": "109.41",
      "close": "111.29",
      "volume": "550409"
    },
    {
      "date": "2025-05-05",
      "open": "110.00",
      "high": "111.65",
      "low": "109.55",
      "close": "110.04",
      "volume": "367044"
    },
    {
      "date": "2025-05-06",
      "open": "107.40",
      "high": "108.54",
      "low": "106.48",
      "close": "107.22",
      "volume": "357636"
    },
    {
      "date": "2025-05-07",
      "open": "108.22",
      "high": "110.02",
      "low": "107.29",
      "close": "109.81",
      "volume": "219142"
    },
    {
      "date": "2025-05-08",
      "open": "111.64",
      "high": "112.72",
      "low": "109.665",
      "close": "110.555",
      "volume": "220288"
    },
    {
      "date": "2025-05-09",
      "open": "111.99",
      "high": "112.80",
      "low": "110.575",
      "close": "112.70",
      "volume": "265225"
    },
    {
      "date": "2025-05-12",
      "open": "118.34",
      "high": "121.00",
      "low": "116.21",
      "close": "117.38",
      "volume": "505386"
    },
    {
      "date": "2025-05-13",
      "open": "117.85",
      "high": "120.345",
      "low": "117.66",
      "close": "120.14",
      "volume": "317904"
    },
    {
      "date": "2025-05-14",
      "open": "120.22",
      "high": "121.32",
      "low": "118.69",
      "close": "118.92",
      "volume": "319452"
    },
    {
      "date": "2025-05-15",
      "open": "117.70",
      "high": "118.88",
      "low": "116.68",
      "close": "118.76",
      "volume": "276995"
    },
    {
      "date": "2025-05-16",
      "open": "118.72",
      "high": "119.30",
      "low": "117.40",
      "close": "118.15",
      "volume": "325438"
    },
    {
      "date": "2025-05-19",
      "open": "115.30",
      "high": "117.04",
      "low": "114.03",
      "close": "116.97",
      "volume": "176436"
    },
    {
      "date": "2025-05-20",
      "open": "116.78",
      "high": "118.75",
      "low": "116.34",
      "close": "118.62",
      "volume": "254056"
    },
    {
      "date": "2025-05-21",
      "open": "116.80",
      "high": "118.86",
      "low": "115.135",
      "close": "116.00",
      "volume": "209955"
    },
    {
      "date": "2025-05-22",
      "open": "115.46",
      "high": "117.83",
      "low": "114.925",
      "close": "115.94",
      "volume": "178444"
    },
    {
      "date": "2025-05-23",
      "open": "112.41",
      "high": "114.9995",
      "low": "112.25",
      "close": "113.87",
      "volume": "169742"
    },
    {
      "date": "2025-05-27",
      "open": "116.61",
      "high": "118.52",
      "low": "115.415",
      "close": "117.51",
      "volume": "243228"
    },
    {
      "date": "2025-05-28",
      "open": "118.17",
      "high": "118.56",
      "low": "115.43",
      "close": "115.695",
      "volume": "228376"
    },
    {
      "date": "2025-05-29",
      "open": "117.00",
      "high": "118.185",
      "low": "115.05",
      "close": "116.26",
      "volume": "207548"
    },
    {
      "date": "2025-05-30",
      "open": "115.30",
      "high": "115.72",
      "low": "112.68",
      "close": "114.78",
      "volume": "337135"
    },
    {
      "date": "2025-06-02",
      "open": "114.32",
      "high": "116.04",
      "low": "112.72",
      "close": "115.58",
      "volume": "183979"
    },
    {
      "date": "2025-06-03",
      "open": "115.67",
      "high": "119.4672",
      "low": "114.88",
      "close": "118.79",
      "volume": "353964"
    },
    {
      "date": "2025-06-04",
      "open": "119.26",
      "high": "120.29",
      "low": "118.38",
      "close": "120.09",
      "volume": "186168"
    },
    {
      "date": "2025-06-05",
      "open": "120.09",
      "high": "121.9899",
      "low": "118.7745",
      "close": "119.64",
      "volume": "170425"
    },
    {
      "date": "2025-06-06",
      "open": "121.99",
      "high": "123.00",
      "low": "120.21",
      "close": "121.56",
      "volume": "161212"
    },
    {
      "date": "2025-06-09",
      "open": "122.72",
      "high": "127.07",
      "low": "122.70",
      "close": "125.73",
      "volume": "349853"
    },
    {
      "date": "2025-06-10",
      "open": "125.93",
      "high": "128.52",
      "low": "125.75",
      "close": "126.91",
      "volume": "341864"
    },
    {
      "date": "2025-06-11",
      "open": "128.14",
      "high": "129.74",
      "low": "126.345",
      "close": "127.72",
      "volume": "255361"
    },
    {
      "date": "2025-06-12",
      "open": "125.94",
      "high": "128.27",
      "low": "124.51",
      "close": "126.68",
      "volume": "236746"
    },
    {
      "date": "2025-06-13",
      "open": "123.90",
      "high": "125.865",
      "low": "122.0824",
      "close": "122.80",
      "volume": "148279"
    },
    {
      "date": "2025-06-16",
      "open": "124.39",
      "high": "126.46",
      "low": "123.85",
      "close": "125.26",
      "volume": "230713"
    },
    {
      "date": "2025-06-17",
      "open": "123.98",
      "high": "125.84",
      "low": "123.735",
      "close": "124.54",
      "volume": "219783"
    },
    {
      "date": "2025-06-18",
      "open": "124.36",
      "high": "129.535",
      "low": "124.195",
      "close": "128.97",
      "volume": "765518"
    },
    {
      "date": "2025-06-20",
      "open": "130.72",
      "high": "131.29",
      "low": "127.595",
      "close": "128.63",
      "volume": "601662"
    },
    {
      "date": "2025-06-23",
      "open": "128.07",
      "high": "130.56",
      "low": "126.10",
      "close": "130.03",
      "volume": "470007"
    },
    {
      "date": "2025-06-24",
      "open": "132.09",
      "high": "134.8162",
      "low": "130.7462",
      "close": "132.51",
      "volume": "333393"
    },
    {
      "date": "2025-06-25",
      "open": "134.26",
      "high": "135.685",
      "low": "132.91",
      "close": "133.28",
      "volume": "395036"
    },
    {
      "date": "2025-06-26",
      "open": "133.44",
      "high": "134.6573",
      "low": "132.90",
      "close": "133.84",
      "volume": "419227"
    },
    {
      "date": "2025-06-27",
      "open": "134.93",
      "high": "135.96",
      "low": "131.17",
      "close": "132.31",
      "volume": "547296"
    },
    {
      "date": "2025-06-30",
      "open": "133.21",
      "high": "134.16",
      "low": "131.92",
      "close": "132.50",
      "volume": "260028"
    },
    {
      "date": "2025-07-01",
      "open": "131.84",
      "high": "134.69",
      "low": "130.8711",
      "close": "133.59",
      "volume": "328567"
    },
    {
      "date": "2025-07-02",
      "open": "133.49",
      "high": "137.775",
      "low": "133.01",
      "close": "137.55",
      "volume": "269101"
    },
    {
      "date": "2025-07-03",
      "open": "138.00",
      "high": "139.29",
      "low": "137.39",
      "close": "138.14",
      "volume": "157376"
    },
    {
      "date": "2025-07-07",
      "open": "136.60",
      "high": "138.616",
      "low": "135.55",
      "close": "136.61",
      "volume": "246243"
    },
    {
      "date": "2025-07-08",
      "open": "137.74",
      "high": "139.11",
      "low": "135.87",
      "close": "138.07",
      "volume": "344760"
    },
    {
      "date": "2025-07-09",
      "open": "138.74",
      "high": "141.71",
      "low": "136.94",
      "close": "141.13",
      "volume": "525317"
    },
    {
      "date": "2025-07-10",
      "open": "141.13",
      "high": "144.54",
      "low": "140.76",
      "close": "143.62",
      "volume": "367463"
    },
    {
      "date": "2025-07-11",
      "open": "142.03",
      "high": "143.24",
      "low": "140.72",
      "close": "140.73",
      "volume": "220817"
    },
    {
      "date": "2025-07-14",
      "open": "140.54",
      "high": "141.54",
      "low": "138.24",
      "close": "141.48",
      "volume": "254248"
    },
    {
      "date": "2025-07-15",
      "open": "143.11",
      "high": "143.435",
      "low": "138.39",
      "close": "139.105",
      "volume": "483652"
    },
    {
      "date": "2025-07-16",
      "open": "139.40",
      "high": "139.55",
      "low": "134.595",
      "close": "139.42",
      "volume": "475954"
    },
    {
      "date": "2025-07-17",
      "open": "139.21",
      "high": "143.70",
      "low": "139.21",
      "close": "142.73",
      "volume": "379244"
    },
    {
      "date": "2025-07-18",
      "open": "144.09",
      "high": "144.09",
      "low": "141.79",
      "close": "143.25",
      "volume": "239254"
    },
    {
      "date": "2025-07-21",
      "open": "143.90",
      "high": "145.52",
      "low": "142.18",
      "close": "142.66",
      "volume": "276530"
    },
    {
      "date": "2025-07-22",
      "open": "142.47",
      "high": "142.88",
      "low": "139.4367",
      "close": "140.68",
      "volume": "341696"
    },
    {
      "date": "2025-07-23",
      "open": "141.32",
      "high": "143.16",
      "low": "140.445",
      "close": "142.84",
      "volume": "217219"
    },
    {
      "date": "2025-07-24",
      "open": "142.37",
      "high": "143.30",
      "low": "140.42",
      "close": "140.91",
      "volume": "275291"
    },
    {
      "date": "2025-07-25",
      "open": "141.17",
      "high": "141.17",
      "low": "138.49",
      "close": "140.54",
      "volume": "182600"
    },
    {
      "date": "2025-07-28",
      "open": "141.23",
      "high": "143.26",
      "low": "140.99",
      "close": "141.94",
      "volume": "260395"
    },
    {
      "date": "2025-07-29",
      "open": "143.74",
      "high": "144.52",
      "low": "141.76",
      "close": "142.21",
      "volume": "308014"
    },
    {
      "date": "2025-07-30",
      "open": "143.68",
      "high": "145.21",
      "low": "142.48",
      "close": "144.07",
      "volume": "432011"
    },
    {
      "date": "2025-07-31",
      "open": "144.00",
      "high": "144.09",
      "low": "138.28",
      "close": "138.92",
      "volume": "364806"
    },
    {
      "date": "2025-08-01",
      "open": "136.45",
      "high": "136.45",
      "low": "131.585",
      "close": "135.25",
      "volume": "468827"
    },
    {
      "date": "2025-08-04",
      "open": "138.28",
      "high": "141.03",
      "low": "136.02",
      "close": "140.56",
      "volume": "495347"
    },
    {
      "date": "2025-08-05",
      "open": "141.23",
      "high": "142.49",
      "low": "136.5718",
      "close": "139.58",
      "volume": "676746"
    },
    {
      "date": "2025-08-06",
      "open": "128.40",
      "high": "142.50",
      "low": "128.40",
      "close": "139.81",
      "volume": "864430"
    },
    {
      "date": "2025-08-07",
      "open": "143.04",
      "high": "146.66",
      "low": "140.66",
      "close": "146.50",
      "volume": "568182"
    },
    {
      "date": "2025-08-08",
      "open": "148.39",
      "high": "152.23",
      "low": "147.61",
      "close": "150.82",
      "volume": "470329"
    },
    {
      "date": "2025-08-11",
      "open": "150.86",
      "high": "152.24",
      "low": "148.96",
      "close": "151.61",
      "volume": "733356"
    },
    {
      "date": "2025-08-12",
      "open": "154.19",
      "high": "163.075",
      "low": "152.29",
      "close": "158.81",
      "volume": "963937"
    },
    {
      "date": "2025-08-13",
      "open": "159.29",
      "high": "162.785",
      "low": "157.815",
      "close": "162.52",
      "volume": "489052"
    },
    {
      "date": "2025-08-14",
      "open": "159.85",
      "high": "163.00",
      "low": "159.3368",
      "close": "161.89",
      "volume": "896617"
    },
    {
      "date": "2025-08-15",
      "open": "160.42",
      "high": "160.455",
      "low": "151.125",
      "close": "151.40",
      "volume": "547025"
    },
    {
      "date": "2025-08-18",
      "open": "151.40",
      "high": "153.68",
      "low": "150.22",
      "close": "153.23",
      "volume": "341761"
    },
    {
      "date": "2025-08-19",
      "open": "152.82",
      "high": "154.25",
      "low": "149.305",
      "close": "150.41",
      "volume": "415447"
    },
    {
      "date": "2025-08-20",
      "open": "148.64",
      "high": "148.935",
      "low": "143.38",
      "close": "147.74",
      "volume": "491136"
    },
    {
      "date": "2025-08-21",
      "open": "147.55",
      "high": "148.21",
      "low": "145.90",
      "close": "148.07",
      "volume": "232466"
    },
    {
      "date": "2025-08-22",
      "open": "148.88",
      "high": "156.46",
      "low": "147.82",
      "close": "154.515",
      "volume": "375893"
    },
    {
      "date": "2025-08-25",
      "open": "154.57",
      "high": "155.34",
      "low": "152.81",
      "close": "153.01",
      "volume": "258840"
    },
    {
      "date": "2025-08-26",
      "open": "153.82",
      "high": "155.9976",
      "low": "151.62",
      "close": "154.44",
      "volume": "273859"
    },
    {
      "date": "2025-08-27",
      "open": "155.77",
      "high": "156.74",
      "low": "153.56",
      "close": "153.73",
      "volume": "422947"
    },
    {
      "date": "2025-08-28",
      "open": "154.61",
      "high": "156.91",
      "low": "154.10",
      "close": "155.55",
      "volume": "244146"
    },
    {
      "date": "2025-08-29",
      "open": "154.65",
      "high": "154.85",
      "low": "147.6925",
      "close": "149.68",
      "volume": "290725"
    },
    {
      "date": "2025-09-02",
      "open": "145.90",
      "high": "147.58",
      "low": "144.09",
      "close": "145.49",
      "volume": "435588"
    },
    {
      "date": "2025-09-03",
      "open": "146.64",
      "high": "147.695",
      "low": "144.33",
      "close": "145.25",
      "volume": "284618"
    },
    {
      "date": "2025-09-04",
      "open": "145.51",
      "high": "150.32",
      "low": "145.505",
      "close": "150.14",
      "volume": "243421"
    },
    {
      "date": "2025-09-05",
      "open": "151.51",
      "high": "154.515",
      "low": "150.08",
      "close": "153.74",
      "volume": "243734"
    },
    {
      "date": "2025-09-08",
      "open": "154.90",
      "high": "156.42",
      "low": "152.97",
      "close": "154.43",
      "volume": "304234"
    },
    {
      "date": "2025-09-09",
      "open": "154.24",
      "high": "155.63",
      "low": "151.9486",
      "close": "154.76",
      "volume": "192147"
    },
    {
      "date": "2025-09-10",
      "open": "155.53",
      "high": "158.58",
      "low": "154.77",
      "close": "157.25",
      "volume": "289576"
    },
    {
      "date": "2025-09-11",
      "open": "158.14",
      "high": "161.42",
      "low": "157.59",
      "close": "159.52",
      "volume": "301802"
    },
    {
      "date": "2025-09-12",
      "open": "158.78",
      "high": "159.62",
      "low": "155.83",
      "close": "157.44",
      "volume": "227325"
    },
    {
      "date": "2025-09-15",
      "open": "157.25",
      "high": "159.61",
      "low": "155.39",
      "close": "156.74",
      "volume": "371719"
    },
    {
      "date": "2025-09-16",
      "open": "157.39",
      "high": "158.91",
      "low": "155.075",
      "close": "158.03",
      "volume": "335961"
    },
    {
      "date": "2025-09-17",
      "open": "157.73",
      "high": "160.00",
      "low": "155.25",
      "close": "157.79",
      "volume": "254092"
    },
    {
      "date": "2025-09-18",
      "open": "160.68",
      "high": "171.21",
      "low": "160.68",
      "close": "169.75",
      "volume": "855846"
    },
    {
      "date": "2025-09-19",
      "open": "171.88",
      "high": "174.51",
      "low": "166.50",
      "close": "174.35",
      "volume": "1498530"
    },
    {
      "date": "2025-09-22",
      "open": "174.08",
      "high": "175.18",
      "low": "170.8575",
      "close": "174.765",
      "volume": "441356"
    },
    {
      "date": "2025-09-23",
      "open": "175.65",
      "high": "179.28",
      "low": "175.20",
      "close": "176.59",
      "volume": "374367"
    },
    {
      "date": "2025-09-24",
      "open": "175.86",
      "high": "175.88",
      "low": "169.85",
      "close": "170.77",
      "volume": "234225"
    },
    {
      "date": "2025-09-25",
      "open": "168.23",
      "high": "168.23",
      "low": "163.70",
      "close": "167.35",
      "volume": "397736"
    },
    {
      "date": "2025-09-26",
      "open": "167.01",
      "high": "167.95",
      "low": "163.93",
      "close": "166.46",
      "volume": "274173"
    },
    {
      "date": "2025-09-29",
      "open": "168.25",
      "high": "168.76",
      "low": "164.40",
      "close": "166.76",
      "volume": "274475"
    },
    {
      "date": "2025-09-30",
      "open": "167.00",
      "high": "170.54",
      "low": "163.13",
      "close": "170.14",
      "volume": "434300"
    },
    {
      "date": "2025-10-01",
      "open": "168.23",
      "high": "176.575",
      "low": "167.23",
      "close": "176.195",
      "volume": "537322"
    },
    {
      "date": "2025-10-02",
      "open": "179.76",
      "high": "180.895",
      "low": "173.935",
      "close": "178.08",
      "volume": "380862"
    },
    {
      "date": "2025-10-03",
      "open": "177.75",
      "high": "179.9999",
      "low": "172.91",
      "close": "173.86",
      "volume": "310359"
    },
    {
      "date": "2025-10-06",
      "open": "177.28",
      "high": "179.41",
      "low": "173.86",
      "close": "176.02",
      "volume": "397164"
    },
    {
      "date": "2025-10-07",
      "open": "177.11",
      "high": "177.95",
      "low": "171.28",
      "close": "173.09",
      "volume": "209493"
    },
    {
      "date": "2025-10-08",
      "open": "173.78",
      "high": "175.77",
      "low": "171.82",
      "close": "174.92",
      "volume": "234564"
    },
    {
      "date": "2025-10-09",
      "open": "174.73",
      "high": "180.53",
      "low": "174.02",
      "close": "179.98",
      "volume": "345497"
    },
    {
      "date": "2025-10-10",
      "open": "180.85",
      "high": "183.93",
      "low": "169.355",
      "close": "169.62",
      "volume": "477944"
    },
    {
      "date": "2025-10-13",
      "open": "176.58",
      "high": "182.692",
      "low": "174.121",
      "close": "182.15",
      "volume": "380345"
    },
    {
      "date": "2025-10-14",
      "open": "177.52",
      "high": "185.00",
      "low": "176.15",
      "close": "182.75",
      "volume": "300308"
    },
    {
      "date": "2025-10-15",
      "open": "186.99",
      "high": "190.14",
      "low": "184.85",
      "close": "189.96",
      "volume": "300348"
    },
    {
      "date": "2025-10-16",
      "open": "191.73",
      "high": "194.685",
      "low": "188.92",
      "close": "192.22",
      "volume": "818817"
    },
    {
      "date": "2025-10-17",
      "open": "189.49",
      "high": "195.225",
      "low": "189.49",
      "close": "191.98",
      "volume": "533039"
    },
    {
      "date": "2025-10-20",
      "open": "192.51",
      "high": "198.68",
      "low": "192.51",
      "close": "197.44",
      "volume": "787542"
    },
    {
      "date": "2025-10-21",
      "open": "196.57",
      "high": "197.39",
      "low": "192.51",
      "close": "196.58",
      "volume": "386406"
    },
    {
      "date": "2025-10-22",
      "open": "195.40",
      "high": "196.70",
      "low": "185.5213",
      "close": "190.46",
      "volume": "517163"
    },
    {
      "date": "2025-10-23",
      "open": "190.29",
      "high": "203.20",
      "low": "189.29",
      "close": "198.42",
      "volume": "487269"
    },
    {
      "date": "2025-10-24",
      "open": "201.00",
      "high": "205.36",
      "low": "200.37",
      "close": "202.61",
      "volume": "341974"
    },
    {
      "date": "2025-10-27",
      "open": "204.50",
      "high": "206.85",
      "low": "203.145",
      "close": "205.12",
      "volume": "270121"
    },
    {
      "date": "2025-10-28",
      "open": "205.14",
      "high": "205.473",
      "low": "200.71",
      "close": "204.62",
      "volume": "410051"
    },
    {
      "date": "2025-10-29",
      "open": "205.62",
      "high": "213.635",
      "low": "205.13",
      "close": "208.05",
      "volume": "502534"
    },
    {
      "date": "2025-10-30",
      "open": "207.39",
      "high": "210.41",
      "low": "203.87",
      "close": "205.61",
      "volume": "318364"
    },
    {
      "date": "2025-10-31",
      "open": "206.55",
      "high": "208.21",
      "low": "200.31",
      "close": "202.73",
      "volume": "419740"
    },
    {
      "date": "2025-11-03",
      "open": "205.68",
      "high": "205.85",
      "low": "199.42",
      "close": "205.61",
      "volume": "508189"
    },
    {
      "date": "2025-11-04",
      "open": "199.41",
      "high": "201.20",
      "low": "193.95",
      "close": "195.05",
      "volume": "554387"
    },
    {
      "date": "2025-11-05",
      "open": "221.56",
      "high": "232.05",
      "low": "205.78",
      "close": "225.80",
      "volume": "2805880"
    },
    {
      "date": "2025-11-06",
      "open": "225.90",
      "high": "226.06",
      "low": "215.86",
      "close": "219.20",
      "volume": "527051"
    },
    {
      "date": "2025-11-07",
      "open": "214.37",
      "high": "219.20",
      "low": "210.13",
      "close": "216.73",
      "volume": "563108"
    },
    {
      "date": "2025-11-10",
      "open": "224.26",
      "high": "224.39",
      "low": "218.81",
      "close": "219.30",
      "volume": "391478"
    },
    {
      "date": "2025-11-11",
      "open": "217.13",
      "high": "219.08",
      "low": "214.045",
      "close": "215.98",
      "volume": "409554"
    },
    {
      "date": "2025-11-12",
      "open": "221.05",
      "high": "222.92",
      "low": "212.14",
      "close": "212.79",
      "volume": "597348"
    },
    {
      "date": "2025-11-13",
      "open": "210.21",
      "high": "211.17",
      "low": "199.075",
      "close": "202.82",
      "volume": "511854"
    },
    {
      "date": "2025-11-14",
      "open": "192.57",
      "high": "207.86",
      "low": "192.57",
      "close": "202.48",
      "volume": "450232"
    },
    {
      "date": "2025-11-17",
      "open": "200.27",
      "high": "206.51",
      "low": "197.525",
      "close": "198.54",
      "volume": "280518"
    },
    {
      "date": "2025-11-18",
      "open": "196.82",
      "high": "202.14",
      "low": "193.22",
      "close": "199.22",
      "volume": "513097"
    },
    {
      "date": "2025-11-19",
      "open": "199.24",
      "high": "207.0845",
      "low": "198.57",
      "close": "198.89",
      "volume": "386212"
    },
    {
      "date": "2025-11-20",
      "open": "206.41",
      "high": "209.98",
      "low": "187.7101",
      "close": "188.88",
      "volume": "555727"
    },
    {
      "date": "2025-11-21",
      "open": "189.55",
      "high": "198.845",
      "low": "188.64",
      "close": "196.00",
      "volume": "440899"
    },
    {
      "date": "2025-11-24",
      "open": "198.21",
      "high": "206.47",
      "low": "195.96",
      "close": "206.04",
      "volume": "306750"
    },
    {
      "date": "2025-11-25",
      "open": "205.90",
      "high": "209.785",
      "low": "200.30",
      "close": "205.92",
      "volume": "317056"
    },
    {
      "date": "2025-11-26",
      "open": "206.58",
      "high": "213.3366",
      "low": "205.95",
      "close": "209.90",
      "volume": "545162"
    },
    {
      "date": "2025-11-28",
      "open": "211.50",
      "high": "212.025",
      "low": "208.765",
      "close": "211.19",
      "volume": "148214"
    },
    {
      "date": "2025-12-01",
      "open": "207.46",
      "high": "210.92",
      "low": "204.95",
      "close": "207.78",
      "volume": "277191"
    },
    {
      "date": "2025-12-02",
      "open": "209.73",
      "high": "214.15",
      "low": "205.8201",
      "close": "210.94",
      "volume": "281879"
    },
    {
      "date": "2025-12-03",
      "open": "211.68",
      "high": "218.045",
      "low": "208.01",
      "close": "213.44",
      "volume": "431467"
    },
    {
      "date": "2025-12-04",
      "open": "210.33",
      "high": "218.66",
      "low": "210.33",
      "close": "214.65",
      "volume": "423878"
    },
    {
      "date": "2025-12-05",
      "open": "214.17",
      "high": "220.86",
      "low": "213.81",
      "close": "219.38",
      "volume": "403380"
    },
    {
      "date": "2025-12-08",
      "open": "220.00",
      "high": "223.81",
      "low": "217.55",
      "close": "221.85",
      "volume": "277646"
    },
    {
      "date": "2025-12-09",
      "open": "219.74",
      "high": "222.61",
      "low": "216.43",
      "close": "221.27",
      "volume": "317231"
    },
    {
      "date": "2025-12-10",
      "open": "221.27",
      "high": "223.955",
      "low": "217.46",
      "close": "221.47",
      "volume": "416890"
    },
    {
      "date": "2025-12-11",
      "open": "220.89",
      "high": "224.37",
      "low": "214.78",
      "close": "224.11",
      "volume": "354233"
    },
    {
      "date": "2025-12-12",
      "open": "220.85",
      "high": "223.34",
      "low": "210.32",
      "close": "215.07",
      "volume": "534230"
    },
    {
      "date": "2025-12-15",
      "open": "218.40",
      "high": "222.335",
      "low": "216.20",
      "close": "216.87",
      "volume": "421026"
    },
    {
      "date": "2025-12-16",
      "open": "217.35",
      "high": "222.4099",
      "low": "212.51",
      "close": "215.16",
      "volume": "330610"
    },
    {
      "date": "2025-12-17",
      "open": "214.93",
      "high": "216.81",
      "low": "203.45",
      "close": "204.49",
      "volume": "346835"
    },
    {
      "date": "2025-12-18",
      "open": "211.68",
      "high": "211.68",
      "low": "203.68",
      "close": "208.77",
      "volume": "362042"
    },
    {
      "date": "2025-12-19",
      "open": "209.15",
      "high": "216.67",
      "low": "209.15",
      "close": "216.09",
      "volume": "770413"
    },
    {
      "date": "2025-12-22",
      "open": "219.15",
      "high": "220.40",
      "low": "216.745",
      "close": "217.76",
      "volume": "217100"
    },
    {
      "date": "2025-12-23",
      "open": "215.78",
      "high": "218.68",
      "low": "213.00",
      "close": "217.51",
      "volume": "230832"
    },
    {
      "date": "2025-12-24",
      "open": "218.35",
      "high": "218.852",
      "low": "216.58",
      "close": "217.23",
      "volume": "69787"
    },
    {
      "date": "2025-12-26",
      "open": "217.89",
      "high": "218.50",
      "low": "215.63",
      "close": "217.86",
      "volume": "95998"
    },
    {
      "date": "2025-12-29",
      "open": "217.17",
      "high": "220.00",
      "low": "214.22",
      "close": "217.26",
      "volume": "221444"
    },
    {
      "date": "2025-12-30",
      "open": "218.87",
      "high": "218.87",
      "low": "211.665",
      "close": "213.41",
      "volume": "287070"
    },
    {
      "date": "2025-12-31",
      "open": "214.13",
      "high": "215.055",
      "low": "208.9885",
      "close": "209.37",
      "volume": "237693"
    },
    {
      "date": "2026-01-02",
      "open": "215.65",
      "high": "223.41",
      "low": "215.65",
      "close": "221.99",
      "volume": "337571"
    },
    {
      "date": "2026-01-05",
      "open": "226.30",
      "high": "232.00",
      "low": "224.47",
      "close": "227.65",
      "volume": "501568"
    },
    {
      "date": "2026-01-06",
      "open": "228.12",
      "high": "231.92",
      "low": "223.5208",
      "close": "229.70",
      "volume": "562569"
    },
    {
      "date": "2026-01-07",
      "open": "228.18",
      "high": "228.30",
      "low": "219.00",
      "close": "224.40",
      "volume": "575751"
    },
    {
      "date": "2026-01-08",
      "open": "222.24",
      "high": "224.37",
      "low": "201.56",
      "close": "210.99",
      "volume": "762181"
    },
    {
      "date": "2026-01-09",
      "open": "211.04",
      "high": "220.41",
      "low": "211.04",
      "close": "219.59",
      "volume": "389678"
    },
    {
      "date": "2026-01-12",
      "open": "222.545",
      "high": "229.30",
      "low": "221.80",
      "close": "227.59",
      "volume": "291657"
    },
    {
      "date": "2026-01-13",
      "open": "228.95",
      "high": "237.94",
      "low": "228.00",
      "close": "233.92",
      "volume": "451935"
    },
    {
      "date": "2026-01-14",
      "open": "235.43",
      "high": "238.92",
      "low": "230.94",
      "close": "237.90",
      "volume": "425046"
    },
    {
      "date": "2026-01-15",
      "open": "247.26",
      "high": "259.46",
      "low": "245.98",
      "close": "257.29",
      "volume": "1063929"
    },
    {
      "date": "2026-01-16",
      "open": "262.44",
      "high": "263.9999",
      "low": "252.20",
      "close": "253.86",
      "volume": "457722"
    },
    {
      "date": "2026-01-20",
      "open": "248.60",
      "high": "255.30",
      "low": "246.00",
      "close": "250.95",
      "volume": "339363"
    },
    {
      "date": "2026-01-21",
      "open": "253.60",
      "high": "271.62",
      "low": "248.32",
      "close": "269.00",
      "volume": "804387"
    },
    {
      "date": "2026-01-22",
      "open": "274.64",
      "high": "276.845",
      "low": "266.68",
      "close": "275.57",
      "volume": "950559"
    },
    {
      "date": "2026-01-23",
      "open": "272.89",
      "high": "272.89",
      "low": "254.3167",
      "close": "262.19",
      "volume": "615398"
    },
    {
      "date": "2026-01-26",
      "open": "260.85",
      "high": "265.691",
      "low": "258.245",
      "close": "263.03",
      "volume": "427132"
    },
    {
      "date": "2026-01-27",
      "open": "266.71",
      "high": "269.1799",
      "low": "258.005",
      "close": "259.55",
      "volume": "558767"
    },
    {
      "date": "2026-01-28",
      "open": "261.03",
      "high": "267.93",
      "low": "257.86",
      "close": "263.76",
      "volume": "646314"
    },
    {
      "date": "2026-01-29",
      "open": "266.58",
      "high": "273.66",
      "low": "262.33",
      "close": "269.12",
      "volume": "573926"
    },
    {
      "date": "2026-01-30",
      "open": "265.02",
      "high": "277.145",
      "low": "253.38",
      "close": "255.36",
      "volume": "6765142"
    },
    {
      "date": "2026-02-02",
      "open": "250.38",
      "high": "266.8899",
      "low": "250.00",
      "close": "261.82",
      "volume": "781582"
    },
    {
      "date": "2026-02-03",
      "open": "271.56",
      "high": "271.56",
      "low": "256.0931",
      "close": "263.03",
      "volume": "624867"
    },
    {
      "date": "2026-02-04",
      "open": "265.95",
      "high": "272.5951",
      "low": "244.18",
      "close": "254.54",
      "volume": "820455"
    },
    {
      "date": "2026-02-05",
      "open": "250.65",
      "high": "260.00",
      "low": "240.49",
      "close": "257.64",
      "volume": "506538"
    },
    {
      "date": "2026-02-06",
      "open": "265.18",
      "high": "274.9404",
      "low": "263.26",
      "close": "273.26",
      "volume": "566648"
    },
    {
      "date": "2026-02-09",
      "open": "279.30",
      "high": "281.44",
      "low": "273.50",
      "close": "279.17",
      "volume": "622081"
    },
    {
      "date": "2026-02-10",
      "open": "279.10",
      "high": "283.72",
      "low": "270.71",
      "close": "279.04",
      "volume": "944096"
    },
    {
      "date": "2026-02-11",
      "open": "299.085",
      "high": "325.685",
      "low": "292.90",
      "close": "308.77",
      "volume": "1447247"
    },
    {
      "date": "2026-02-12",
      "open": "312.35",
      "high": "325.00",
      "low": "309.14",
      "close": "312.95",
      "volume": "1226265"
    },
    {
      "date": "2026-02-13",
      "open": "313.10",
      "high": "321.50",
      "low": "310.53",
      "close": "314.27",
      "volume": "885621"
    },
    {
      "date": "2026-02-17",
      "open": "311.04",
      "high": "319.9856",
      "low": "302.01",
      "close": "314.12",
      "volume": "644285"
    },
    {
      "date": "2026-02-18",
      "open": "314.12",
      "high": "328.365",
      "low": "311.35",
      "close": "321.34",
      "volume": "672384"
    },
    {
      "date": "2026-02-19",
      "open": "318.45",
      "high": "323.15",
      "low": "316.52",
      "close": "320.64",
      "volume": "454200"
    },
    {
      "date": "2026-02-20",
      "open": "319.79",
      "high": "334.53",
      "low": "317.645",
      "close": "331.23",
      "volume": "735435"
    },
    {
      "date": "2026-02-23",
      "open": "328.42",
      "high": "332.74",
      "low": "325.41",
      "close": "329.24",
      "volume": "462429"
    },
    {
      "date": "2026-02-24",
      "open": "331.31",
      "high": "340.26",
      "low": "328.0007",
      "close": "335.74",
      "volume": "522967"
    },
    {
      "date": "2026-02-25",
      "open": "338.24",
      "high": "347.2791",
      "low": "337.43",
      "close": "338.51",
      "volume": "725032"
    },
    {
      "date": "2026-02-26",
      "open": "339.03",
      "high": "339.8825",
      "low": "322.50",
      "close": "337.35",
      "volume": "739509"
    },
    {
      "date": "2026-02-27",
      "open": "331.56",
      "high": "336.17",
      "low": "325.785",
      "close": "335.57",
      "volume": "744928"
    },
    {
      "date": "2026-03-02",
      "open": "335.47",
      "high": "350.00",
      "low": "330.00",
      "close": "340.42",
      "volume": "845630"
    },
    {
      "date": "2026-03-03",
      "open": "325.60",
      "high": "330.00",
      "low": "315.00",
      "close": "322.47",
      "volume": "478463"
    },
    {
      "date": "2026-03-04",
      "open": "325.58",
      "high": "332.9099",
      "low": "319.00",
      "close": "330.54",
      "volume": "654897"
    },
    {
      "date": "2026-03-05",
      "open": "322.98",
      "high": "330.9437",
      "low": "300.7352",
      "close": "311.42",
      "volume": "823221"
    },
    {
      "date": "2026-03-06",
      "open": "297.82",
      "high": "311.00",
      "low": "288.91",
      "close": "290.78",
      "volume": "676913"
    },
    {
      "date": "2026-03-09",
      "open": "284.40",
      "high": "305.53",
      "low": "280.00",
      "close": "305.02",
      "volume": "978573"
    },
    {
      "date": "2026-03-10",
      "open": "305.48",
      "high": "323.54",
      "low": "305.175",
      "close": "311.39",
      "volume": "635723"
    },
    {
      "date": "2026-03-11",
      "open": "307.16",
      "high": "316.93",
      "low": "302.2542",
      "close": "314.84",
      "volume": "545508"
    },
    {
      "date": "2026-03-12",
      "open": "306.02",
      "high": "311.52",
      "low": "296.49",
      "close": "305.82",
      "volume": "441095"
    },
    {
      "date": "2026-03-13",
      "open": "310.19",
      "high": "314.9771",
      "low": "300.51",
      "close": "302.02",
      "volume": "342767"
    },
    {
      "date": "2026-03-16",
      "open": "312.59",
      "high": "317.04",
      "low": "306.9201",
      "close": "308.31",
      "volume": "559496"
    },
    {
      "date": "2026-03-17",
      "open": "308.31",
      "high": "317.415",
      "low": "304.11",
      "close": "315.91",
      "volume": "375992"
    },
    {
      "date": "2026-03-18",
      "open": "315.99",
      "high": "326.57",
      "low": "310.75",
      "close": "319.63",
      "volume": "710596"
    },
    {
      "date": "2026-03-19",
      "open": "309.52",
      "high": "332.70",
      "low": "304.1401",
      "close": "327.80",
      "volume": "645794"
    },
    {
      "date": "2026-03-20",
      "open": "328.49",
      "high": "330.69",
      "low": "311.89",
      "close": "317.21",
      "volume": "1012216"
    },
    {
      "date": "2026-03-23",
      "open": "326.69",
      "high": "339.50",
      "low": "324.9101",
      "close": "329.78",
      "volume": "647592"
    },
    {
      "date": "2026-03-24",
      "open": "324.74",
      "high": "358.25",
      "low": "324.74",
      "close": "356.38",
      "volume": "1069740"
    },
    {
      "date": "2026-03-25",
      "open": "357.40",
      "high": "360.00",
      "low": "340.30",
      "close": "342.87",
      "volume": "641266"
    },
    {
      "date": "2026-03-26",
      "open": "332.49",
      "high": "338.0699",
      "low": "312.05",
      "close": "313.11",
      "volume": "545010"
    },
    {
      "date": "2026-03-27",
      "open": "310.63",
      "high": "320.62",
      "low": "303.995",
      "close": "310.76",
      "volume": "623177"
    },
    {
      "date": "2026-03-30",
      "open": "314.89",
      "high": "319.96",
      "low": "295.6024",
      "close": "298.29",
      "volume": "598778"
    },
    {
      "date": "2026-03-31",
      "open": "303.85",
      "high": "325.94",
      "low": "300.00",
      "close": "322.71",
      "volume": "761595"
    },
    {
      "date": "2026-04-01",
      "open": "329.77",
      "high": "340.60",
      "low": "327.34",
      "close": "332.82",
      "volume": "557226"
    },
    {
      "date": "2026-04-02",
      "open": "315.46",
      "high": "335.21",
      "low": "315.0001",
      "close": "332.31",
      "volume": "320107"
    },
    {
      "date": "2026-04-06",
      "open": "333.73",
      "high": "337.69",
      "low": "324.99",
      "close": "331.90",
      "volume": "418072"
    },
    {
      "date": "2026-04-07",
      "open": "328.77",
      "high": "339.77",
      "low": "328.54",
      "close": "339.32",
      "volume": "453183"
    },
    {
      "date": "2026-04-08",
      "open": "363.21",
      "high": "371.715",
      "low": "355.00",
      "close": "366.95",
      "volume": "677518"
    },
    {
      "date": "2026-04-09",
      "open": "367.41",
      "high": "377.91",
      "low": "367.02",
      "close": "374.98",
      "volume": "553835"
    },
    {
      "date": "2026-04-10",
      "open": "375.55",
      "high": "385.97",
      "low": "372.79",
      "close": "379.64",
      "volume": "362348"
    },
    {
      "date": "2026-04-13",
      "open": "376.675",
      "high": "380.00",
      "low": "372.5001",
      "close": "378.94",
      "volume": "420937"
    },
    {
      "date": "2026-04-14",
      "open": "385.15",
      "high": "386.25",
      "low": "375.12",
      "close": "385.73",
      "volume": "425867"
    },
    {
      "date": "2026-04-15",
      "open": "380.52",
      "high": "382.525",
      "low": "362.54",
      "close": "374.32",
      "volume": "626964"
    },
    {
      "date": "2026-04-16",
      "open": "369.40",
      "high": "374.30",
      "low": "365.85",
      "close": "372.23",
      "volume": "473443"
    },
    {
      "date": "2026-04-17",
      "open": "377.69",
      "high": "380.5675",
      "low": "370.27",
      "close": "375.60",
      "volume": "662928"
    },
    {
      "date": "2026-04-20",
      "open": "376.03",
      "high": "384.00",
      "low": "373.385",
      "close": "380.22",
      "volume": "530051"
    },
    {
      "date": "2026-04-21",
      "open": "384.77",
      "high": "397.44",
      "low": "380.71",
      "close": "385.00",
      "volume": "760686"
    },
    {
      "date": "2026-04-22",
      "open": "396.49",
      "high": "396.49",
      "low": "376.04",
      "close": "377.19",
      "volume": "504904"
    },
    {
      "date": "2026-04-23",
      "open": "376.34",
      "high": "387.41",
      "low": "373.885",
      "close": "382.47",
      "volume": "469197"
    },
    {
      "date": "2026-04-24",
      "open": "387.65",
      "high": "396.9599",
      "low": "383.43",
      "close": "387.24",
      "volume": "982852"
    },
    {
      "date": "2026-04-27",
      "open": "391.36",
      "high": "391.36",
      "low": "371.25",
      "close": "385.68",
      "volume": "664472"
    },
    {
      "date": "2026-04-28",
      "open": "374.30",
      "high": "379.895",
      "low": "365.00",
      "close": "369.08",
      "volume": "636950"
    },
    {
      "date": "2026-04-29",
      "open": "371.92",
      "high": "374.00",
      "low": "355.085",
      "close": "361.39",
      "volume": "698632"
    },
    {
      "date": "2026-04-30",
      "open": "369.93",
      "high": "384.81",
      "low": "367.77",
      "close": "383.91",
      "volume": "546544"
    },
    {
      "date": "2026-05-01",
      "open": "383.53",
      "high": "391.32",
      "low": "378.02",
      "close": "389.05",
      "volume": "435494"
    },
    {
      "date": "2026-05-04",
      "open": "394.99",
      "high": "396.9999",
      "low": "379.48",
      "close": "387.03",
      "volume": "994817"
    },
    {
      "date": "2026-05-05",
      "open": "351.06",
      "high": "364.36",
      "low": "334.94",
      "close": "345.63",
      "volume": "2193640"
    },
    {
      "date": "2026-05-06",
      "open": "352.34",
      "high": "361.7899",
      "low": "345.10",
      "close": "360.81",
      "volume": "895364"
    },
    {
      "date": "2026-05-07",
      "open": "363.51",
      "high": "364.50",
      "low": "345.38",
      "close": "351.94",
      "volume": "1069497"
    },
    {
      "date": "2026-05-08",
      "open": "358.19",
      "high": "362.63",
      "low": "350.23",
      "close": "357.24",
      "volume": "563696"
    },
    {
      "date": "2026-05-11",
      "open": "357.00",
      "high": "357.51",
      "low": "350.00",
      "close": "354.97",
      "volume": "577290"
    },
    {
      "date": "2026-05-12",
      "open": "350.72",
      "high": "350.72",
      "low": "325.57",
      "close": "339.42",
      "volume": "644611"
    },
    {
      "date": "2026-05-13",
      "open": "332.18",
      "high": "342.88",
      "low": "331.2774",
      "close": "339.19",
      "volume": "1178105"
    },
    {
      "date": "2026-05-14",
      "open": "343.44",
      "high": "351.20",
      "low": "337.03",
      "close": "344.60",
      "volume": "1977142"
    },
    {
      "date": "2026-05-15",
      "open": "328.984",
      "high": "331.78",
      "low": "322.545",
      "close": "323.46",
      "volume": "1185666"
    },
    {
      "date": "2026-05-18",
      "open": "327.69",
      "high": "328.00",
      "low": "304.60",
      "close": "309.06",
      "volume": "1011030"
    },
    {
      "date": "2026-05-19",
      "open": "304.335",
      "high": "310.27",
      "low": "292.46",
      "close": "302.84",
      "volume": "1608318"
    },
    {
      "date": "2026-05-20",
      "open": "308.71",
      "high": "320.7092",
      "low": "305.13",
      "close": "313.05",
      "volume": "882735"
    },
    {
      "date": "2026-05-21",
      "open": "311.47",
      "high": "328.815",
      "low": "310.255",
      "close": "323.79",
      "volume": "711664"
    },
    {
      "date": "2026-05-22",
      "open": "330.00",
      "high": "330.00",
      "low": "318.865",
      "close": "324.86",
      "volume": "606329"
    },
    {
      "date": "2026-05-26",
      "open": "333.94",
      "high": "342.87",
      "low": "324.01",
      "close": "339.65",
      "volume": "1095450"
    },
    {
      "date": "2026-05-27",
      "open": "339.12",
      "high": "339.89",
      "low": "320.21",
      "close": "328.34",
      "volume": "967979"
    },
    {
      "date": "2026-05-28",
      "open": "328.00",
      "high": "329.139",
      "low": "315.83",
      "close": "317.08",
      "volume": "1237814"
    },
    {
      "date": "2026-05-29",
      "open": "323.11",
      "high": "324.00",
      "low": "296.16",
      "close": "302.18",
      "volume": "2259272"
    },
    {
      "date": "2026-06-01",
      "open": "297.95",
      "high": "301.52",
      "low": "288.45",
      "close": "294.65",
      "volume": "1003604"
    },
    {
      "date": "2026-06-02",
      "open": "300.03",
      "high": "313.27",
      "low": "298.59",
      "close": "312.28",
      "volume": "1011118"
    },
    {
      "date": "2026-06-03",
      "open": "315.77",
      "high": "328.091",
      "low": "312.16",
      "close": "322.50",
      "volume": "839304"
    },
    {
      "date": "2026-06-04",
      "open": "318.25",
      "high": "326.74",
      "low": "308.245",
      "close": "320.92",
      "volume": "566463"
    },
    {
      "date": "2026-06-05",
      "open": "311.15",
      "high": "313.065",
      "low": "294.21",
      "close": "294.81",
      "volume": "716962"
    },
    {
      "date": "2026-06-08",
      "open": "307.23",
      "high": "315.09",
      "low": "300.00",
      "close": "306.11",
      "volume": "828867"
    },
    {
      "date": "2026-06-09",
      "open": "314.91",
      "high": "323.775",
      "low": "292.51",
      "close": "311.64",
      "volume": "773181"
    },
    {
      "date": "2026-06-10",
      "open": "311.00",
      "high": "325.16",
      "low": "304.46",
      "close": "308.17",
      "volume": "662641"
    },
    {
      "date": "2026-06-11",
      "open": "320.38",
      "high": "340.85",
      "low": "319.315",
      "close": "340.40",
      "volume": "792221"
    },
    {
      "date": "2026-06-12",
      "open": "339.53",
      "high": "357.00",
      "low": "337.64",
      "close": "354.37",
      "volume": "846626"
    },
    {
      "date": "2026-06-15",
      "open": "372.35",
      "high": "380.06",
      "low": "365.43",
      "close": "370.66",
      "volume": "1712363"
    },
    {
      "date": "2026-06-16",
      "open": "371.48",
      "high": "372.00",
      "low": "349.54",
      "close": "350.45",
      "volume": "1005091"
    },
    {
      "date": "2026-06-17",
      "open": "353.43",
      "high": "364.50",
      "low": "349.19",
      "close": "353.32",
      "volume": "521541"
    },
    {
      "date": "2026-06-18",
      "open": "363.29",
      "high": "374.51",
      "low": "362.60",
      "close": "372.59",
      "volume": "792090"
    },
    {
      "date": "2026-06-22",
      "open": "379.79",
      "high": "389.79",
      "low": "370.40",
      "close": "388.23",
      "volume": "631080"
    },
    {
      "date": "2026-06-23",
      "open": "365.93",
      "high": "372.865",
      "low": "358.331",
      "close": "364.96",
      "volume": "777717"
    },
    {
      "date": "2026-06-24",
      "open": "364.89",
      "high": "372.24",
      "low": "353.36",
      "close": "359.61",
      "volume": "903923"
    },
    {
      "date": "2026-06-25",
      "open": "378.89",
      "high": "378.90",
      "low": "361.37",
      "close": "375.15",
      "volume": "620679"
    },
    {
      "date": "2026-06-26",
      "open": "371.26",
      "high": "371.26",
      "low": "342.8175",
      "close": "348.11",
      "volume": "5665750"
    },
    {
      "date": "2026-06-29",
      "open": "348.30",
      "high": "356.81",
      "low": "338.38",
      "close": "348.15",
      "volume": "1410817"
    },
    {
      "date": "2026-06-30",
      "open": "360.05",
      "high": "376.64",
      "low": "358.65",
      "close": "372.87",
      "volume": "834941"
    },
    {
      "date": "2026-07-01",
      "open": "357.14",
      "high": "365.685",
      "low": "352.75",
      "close": "356.35",
      "volume": "725008"
    },
    {
      "date": "2026-07-02",
      "open": "356.35",
      "high": "356.35",
      "low": "304.56",
      "close": "311.27",
      "volume": "1046049"
    },
    {
      "date": "2026-07-06",
      "open": "315.38",
      "high": "323.685",
      "low": "308.215",
      "close": "310.84",
      "volume": "660576"
    },
    {
      "date": "2026-07-07",
      "open": "296.23",
      "high": "299.01",
      "low": "280.515",
      "close": "287.73",
      "volume": "744420"
    },
    {
      "date": "2026-07-08",
      "open": "280.91",
      "high": "294.98",
      "low": "279.38",
      "close": "293.64",
      "volume": "939380"
    },
    {
      "date": "2026-07-09",
      "open": "313.115",
      "high": "317.50",
      "low": "308.0101",
      "close": "309.27",
      "volume": "758418"
    },
    {
      "date": "2026-07-10",
      "open": "302.13",
      "high": "309.57",
      "low": "300.62",
      "close": "308.05",
      "volume": "373811"
    },
    {
      "date": "2026-07-13",
      "open": "300.00",
      "high": "307.10",
      "low": "295.71",
      "close": "298.52",
      "volume": "452744"
    },
    {
      "date": "2026-07-14",
      "open": "312.24",
      "high": "314.93",
      "low": "302.25",
      "close": "305.20",
      "volume": "310275"
    },
    {
      "date": "2026-07-15",
      "open": "311.84",
      "high": "311.84",
      "low": "291.43",
      "close": "301.88",
      "volume": "420820"
    },
    {
      "date": "2026-07-16",
      "open": "291.29",
      "high": "299.69",
      "low": "284.59",
      "close": "285.89",
      "volume": "687289"
    },
    {
      "date": "2026-07-17",
      "open": "272.08",
      "high": "287.64",
      "low": "264.81",
      "close": "284.05",
      "volume": "771742"
    },
    {
      "date": "2026-07-20",
      "open": "288.30",
      "high": "293.3699",
      "low": "278.02",
      "close": "280.67",
      "volume": "521779"
    },
    {
      "date": "2026-07-21",
      "open": "289.90",
      "high": "304.09",
      "low": "289.90",
      "close": "303.71",
      "volume": "651744"
    },
    {
      "date": "2026-07-22",
      "open": "304.76",
      "high": "319.26",
      "low": "303.01",
      "close": "317.31",
      "volume": "653432"
    },
    {
      "date": "2026-07-23",
      "open": "313.21",
      "high": "326.035",
      "low": "312.11",
      "close": "315.14",
      "volume": "432235"
    },
    {
      "date": "2026-07-24",
      "open": "311.75",
      "high": "315.875",
      "low": "302.00",
      "close": "303.99",
      "volume": "757430"
    },
    {
      "date": "2026-07-27",
      "open": "305.15",
      "high": "312.215",
      "low": "282.31",
      "close": "291.95",
      "volume": "511359"
    },
    {
      "date": "2026-07-28",
      "open": "280.57",
      "high": "280.60",
      "low": "262.64",
      "close": "273.42",
      "volume": "818349"
    },
    {
      "date": "2026-07-29",
      "open": "269.51",
      "high": "276.435",
      "low": "248.79",
      "close": "252.485",
      "volume": "1158861"
    },
    {
      "date": "2026-07-30",
      "open": "267.93",
      "high": "279.41",
      "low": "267.83",
      "close": "274.26",
      "volume": "1202995"
    },
    {
      "date": "2026-07-31",
      "open": "290.07",
      "high": "304.53",
      "low": "283.42",
      "close": "289.52",
      "volume": "991996"
    },
    {
      "date": "2026-08-03",
      "open": "282.00",
      "high": "299.37",
      "low": "276.77",
      "close": "296.38",
      "volume": "1124483"
    },
    {
      "date": "2026-08-04",
      "open": "337.27",
      "high": "344.465",
      "low": "323.50",
      "close": "341.39",
      "volume": "1729685"
    },
    {
      "date": "2026-08-05",
      "open": "345.00",
      "high": "350.69",
      "low": "328.59",
      "close": "329.23",
      "volume": "837225"
    }
  ]
}