{
  "source": "https://api.nasdaq.com/api/quote/AXSM/historical",
  "symbol": "AXSM",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "50.67",
      "high": "51.16",
      "low": "49.28",
      "close": "51.16",
      "volume": "361181"
    },
    {
      "date": "2021-08-09",
      "open": "33.00",
      "high": "35.00",
      "low": "27.30",
      "close": "27.37",
      "volume": "10971230"
    },
    {
      "date": "2021-08-10",
      "open": "26.25",
      "high": "26.37",
      "low": "23.035",
      "close": "23.78",
      "volume": "6550801"
    },
    {
      "date": "2021-08-11",
      "open": "24.19",
      "high": "25.60",
      "low": "23.55",
      "close": "23.93",
      "volume": "3119105"
    },
    {
      "date": "2021-08-12",
      "open": "23.98",
      "high": "24.6799",
      "low": "22.88",
      "close": "24.31",
      "volume": "1669787"
    },
    {
      "date": "2021-08-13",
      "open": "24.044",
      "high": "24.50",
      "low": "22.29",
      "close": "22.86",
      "volume": "1532106"
    },
    {
      "date": "2021-08-16",
      "open": "22.79",
      "high": "22.86",
      "low": "21.10",
      "close": "21.22",
      "volume": "1789470"
    },
    {
      "date": "2021-08-17",
      "open": "20.97",
      "high": "21.4116",
      "low": "20.50",
      "close": "21.02",
      "volume": "1575828"
    },
    {
      "date": "2021-08-18",
      "open": "21.06",
      "high": "21.3299",
      "low": "20.11",
      "close": "20.30",
      "volume": "1252787"
    },
    {
      "date": "2021-08-19",
      "open": "19.901",
      "high": "20.56",
      "low": "19.38",
      "close": "19.91",
      "volume": "1411510"
    },
    {
      "date": "2021-08-20",
      "open": "19.885",
      "high": "21.9699",
      "low": "19.70",
      "close": "21.56",
      "volume": "1628543"
    },
    {
      "date": "2021-08-23",
      "open": "25.20",
      "high": "25.61",
      "low": "22.68",
      "close": "24.79",
      "volume": "10965520"
    },
    {
      "date": "2021-08-24",
      "open": "25.088",
      "high": "25.19",
      "low": "23.48",
      "close": "24.89",
      "volume": "2568543"
    },
    {
      "date": "2021-08-25",
      "open": "24.72",
      "high": "26.00",
      "low": "24.13",
      "close": "25.33",
      "volume": "1300192"
    },
    {
      "date": "2021-08-26",
      "open": "25.20",
      "high": "25.79",
      "low": "22.85",
      "close": "23.26",
      "volume": "1584840"
    },
    {
      "date": "2021-08-27",
      "open": "23.24",
      "high": "24.25",
      "low": "23.00",
      "close": "24.00",
      "volume": "1245291"
    },
    {
      "date": "2021-08-30",
      "open": "24.31",
      "high": "24.90",
      "low": "23.71",
      "close": "24.38",
      "volume": "882517"
    },
    {
      "date": "2021-08-31",
      "open": "24.05",
      "high": "25.9299",
      "low": "24.05",
      "close": "25.68",
      "volume": "1081429"
    },
    {
      "date": "2021-09-01",
      "open": "25.95",
      "high": "28.28",
      "low": "25.6252",
      "close": "27.71",
      "volume": "2217695"
    },
    {
      "date": "2021-09-02",
      "open": "27.62",
      "high": "27.7496",
      "low": "25.76",
      "close": "26.92",
      "volume": "1904263"
    },
    {
      "date": "2021-09-03",
      "open": "26.87",
      "high": "27.32",
      "low": "26.12",
      "close": "26.69",
      "volume": "724300"
    },
    {
      "date": "2021-09-07",
      "open": "26.53",
      "high": "27.49",
      "low": "26.39",
      "close": "26.55",
      "volume": "723986"
    },
    {
      "date": "2021-09-08",
      "open": "26.51",
      "high": "26.51",
      "low": "25.03",
      "close": "26.14",
      "volume": "690125"
    },
    {
      "date": "2021-09-09",
      "open": "26.03",
      "high": "27.23",
      "low": "25.6807",
      "close": "26.81",
      "volume": "1047996"
    },
    {
      "date": "2021-09-10",
      "open": "27.107",
      "high": "27.68",
      "low": "26.11",
      "close": "27.39",
      "volume": "945473"
    },
    {
      "date": "2021-09-13",
      "open": "27.262",
      "high": "28.00",
      "low": "26.62",
      "close": "27.48",
      "volume": "785178"
    },
    {
      "date": "2021-09-14",
      "open": "28.45",
      "high": "28.85",
      "low": "25.79",
      "close": "26.17",
      "volume": "1977170"
    },
    {
      "date": "2021-09-15",
      "open": "26.07",
      "high": "28.75",
      "low": "25.81",
      "close": "27.72",
      "volume": "1278700"
    },
    {
      "date": "2021-09-16",
      "open": "27.63",
      "high": "29.37",
      "low": "27.61",
      "close": "28.53",
      "volume": "1185670"
    },
    {
      "date": "2021-09-17",
      "open": "28.565",
      "high": "29.79",
      "low": "27.80",
      "close": "29.72",
      "volume": "1354965"
    },
    {
      "date": "2021-09-20",
      "open": "28.98",
      "high": "29.55",
      "low": "28.52",
      "close": "29.23",
      "volume": "893475"
    },
    {
      "date": "2021-09-21",
      "open": "29.55",
      "high": "31.89",
      "low": "29.1984",
      "close": "31.21",
      "volume": "1176981"
    },
    {
      "date": "2021-09-22",
      "open": "31.56",
      "high": "31.60",
      "low": "29.71",
      "close": "30.89",
      "volume": "1104051"
    },
    {
      "date": "2021-09-23",
      "open": "31.20",
      "high": "32.99",
      "low": "31.00",
      "close": "32.96",
      "volume": "828409"
    },
    {
      "date": "2021-09-24",
      "open": "32.54",
      "high": "34.41",
      "low": "32.54",
      "close": "33.40",
      "volume": "987090"
    },
    {
      "date": "2021-09-27",
      "open": "33.55",
      "high": "34.98",
      "low": "33.32",
      "close": "34.65",
      "volume": "818763"
    },
    {
      "date": "2021-09-28",
      "open": "34.65",
      "high": "34.99",
      "low": "32.29",
      "close": "33.23",
      "volume": "885806"
    },
    {
      "date": "2021-09-29",
      "open": "33.66",
      "high": "36.22",
      "low": "33.46",
      "close": "34.17",
      "volume": "993062"
    },
    {
      "date": "2021-09-30",
      "open": "34.03",
      "high": "34.17",
      "low": "30.7001",
      "close": "32.96",
      "volume": "1260264"
    },
    {
      "date": "2021-10-01",
      "open": "33.10",
      "high": "34.55",
      "low": "32.30",
      "close": "34.28",
      "volume": "868701"
    },
    {
      "date": "2021-10-04",
      "open": "34.22",
      "high": "34.74",
      "low": "32.23",
      "close": "32.63",
      "volume": "899564"
    },
    {
      "date": "2021-10-05",
      "open": "33.00",
      "high": "34.00",
      "low": "30.78",
      "close": "31.33",
      "volume": "1796512"
    },
    {
      "date": "2021-10-06",
      "open": "31.30",
      "high": "31.635",
      "low": "30.10",
      "close": "30.85",
      "volume": "663991"
    },
    {
      "date": "2021-10-07",
      "open": "31.668",
      "high": "32.45",
      "low": "30.50",
      "close": "31.74",
      "volume": "513265"
    },
    {
      "date": "2021-10-08",
      "open": "31.74",
      "high": "32.64",
      "low": "31.63",
      "close": "32.20",
      "volume": "566673"
    },
    {
      "date": "2021-10-11",
      "open": "32.20",
      "high": "33.00",
      "low": "31.94",
      "close": "32.62",
      "volume": "621533"
    },
    {
      "date": "2021-10-12",
      "open": "32.60",
      "high": "37.80",
      "low": "32.2701",
      "close": "37.79",
      "volume": "1437792"
    },
    {
      "date": "2021-10-13",
      "open": "38.65",
      "high": "42.83",
      "low": "37.63",
      "close": "42.17",
      "volume": "1886130"
    },
    {
      "date": "2021-10-14",
      "open": "41.63",
      "high": "42.42",
      "low": "39.57",
      "close": "40.62",
      "volume": "1552831"
    },
    {
      "date": "2021-10-15",
      "open": "40.62",
      "high": "41.9736",
      "low": "39.81",
      "close": "40.10",
      "volume": "644632"
    },
    {
      "date": "2021-10-18",
      "open": "39.80",
      "high": "41.26",
      "low": "37.2292",
      "close": "41.12",
      "volume": "1233551"
    },
    {
      "date": "2021-10-19",
      "open": "41.16",
      "high": "41.89",
      "low": "39.82",
      "close": "40.18",
      "volume": "564986"
    },
    {
      "date": "2021-10-20",
      "open": "40.41",
      "high": "42.50",
      "low": "39.9064",
      "close": "41.91",
      "volume": "641896"
    },
    {
      "date": "2021-10-21",
      "open": "41.93",
      "high": "42.3899",
      "low": "39.7101",
      "close": "40.82",
      "volume": "794083"
    },
    {
      "date": "2021-10-22",
      "open": "40.05",
      "high": "40.68",
      "low": "38.62",
      "close": "40.10",
      "volume": "486130"
    },
    {
      "date": "2021-10-25",
      "open": "40.02",
      "high": "40.98",
      "low": "38.905",
      "close": "39.29",
      "volume": "612099"
    },
    {
      "date": "2021-10-26",
      "open": "39.38",
      "high": "40.1099",
      "low": "38.504",
      "close": "39.69",
      "volume": "426485"
    },
    {
      "date": "2021-10-27",
      "open": "39.54",
      "high": "40.35",
      "low": "38.55",
      "close": "39.24",
      "volume": "488755"
    },
    {
      "date": "2021-10-28",
      "open": "39.04",
      "high": "41.22",
      "low": "38.85",
      "close": "39.64",
      "volume": "637890"
    },
    {
      "date": "2021-10-29",
      "open": "39.97",
      "high": "40.81",
      "low": "38.10",
      "close": "38.50",
      "volume": "560886"
    },
    {
      "date": "2021-11-01",
      "open": "38.57",
      "high": "41.35",
      "low": "38.29",
      "close": "39.68",
      "volume": "876224"
    },
    {
      "date": "2021-11-02",
      "open": "39.36",
      "high": "40.56",
      "low": "38.70",
      "close": "39.55",
      "volume": "483995"
    },
    {
      "date": "2021-11-03",
      "open": "39.11",
      "high": "41.61",
      "low": "39.00",
      "close": "41.05",
      "volume": "770647"
    },
    {
      "date": "2021-11-04",
      "open": "41.43",
      "high": "42.18",
      "low": "40.51",
      "close": "40.85",
      "volume": "575374"
    },
    {
      "date": "2021-11-05",
      "open": "40.673",
      "high": "41.25",
      "low": "39.50",
      "close": "40.20",
      "volume": "804787"
    },
    {
      "date": "2021-11-08",
      "open": "39.925",
      "high": "44.83",
      "low": "38.07",
      "close": "43.36",
      "volume": "1816754"
    },
    {
      "date": "2021-11-09",
      "open": "42.64",
      "high": "43.97",
      "low": "39.87",
      "close": "40.77",
      "volume": "775720"
    },
    {
      "date": "2021-11-10",
      "open": "40.21",
      "high": "40.60",
      "low": "37.51",
      "close": "38.17",
      "volume": "746469"
    },
    {
      "date": "2021-11-11",
      "open": "38.23",
      "high": "40.00",
      "low": "37.65",
      "close": "39.52",
      "volume": "397810"
    },
    {
      "date": "2021-11-12",
      "open": "39.75",
      "high": "39.83",
      "low": "38.28",
      "close": "39.26",
      "volume": "337143"
    },
    {
      "date": "2021-11-15",
      "open": "39.25",
      "high": "39.36",
      "low": "36.81",
      "close": "38.48",
      "volume": "650689"
    },
    {
      "date": "2021-11-16",
      "open": "38.26",
      "high": "38.26",
      "low": "35.13",
      "close": "35.50",
      "volume": "974327"
    },
    {
      "date": "2021-11-17",
      "open": "35.28",
      "high": "36.23",
      "low": "34.20",
      "close": "34.55",
      "volume": "644953"
    },
    {
      "date": "2021-11-18",
      "open": "34.50",
      "high": "35.92",
      "low": "33.21",
      "close": "35.59",
      "volume": "779850"
    },
    {
      "date": "2021-11-19",
      "open": "36.29",
      "high": "39.00",
      "low": "35.17",
      "close": "35.80",
      "volume": "1027130"
    },
    {
      "date": "2021-11-22",
      "open": "37.48",
      "high": "37.86",
      "low": "34.82",
      "close": "36.84",
      "volume": "842704"
    },
    {
      "date": "2021-11-23",
      "open": "37.25",
      "high": "37.50",
      "low": "35.61",
      "close": "36.59",
      "volume": "516184"
    },
    {
      "date": "2021-11-24",
      "open": "36.46",
      "high": "38.435",
      "low": "35.44",
      "close": "37.93",
      "volume": "444115"
    },
    {
      "date": "2021-11-26",
      "open": "37.00",
      "high": "38.0977",
      "low": "36.42",
      "close": "36.92",
      "volume": "314324"
    },
    {
      "date": "2021-11-29",
      "open": "37.24",
      "high": "37.3999",
      "low": "34.19",
      "close": "34.34",
      "volume": "821387"
    },
    {
      "date": "2021-11-30",
      "open": "33.92",
      "high": "34.64",
      "low": "32.62",
      "close": "34.54",
      "volume": "709346"
    },
    {
      "date": "2021-12-01",
      "open": "34.96",
      "high": "35.62",
      "low": "32.62",
      "close": "33.16",
      "volume": "669357"
    },
    {
      "date": "2021-12-02",
      "open": "33.12",
      "high": "33.63",
      "low": "32.08",
      "close": "33.35",
      "volume": "463764"
    },
    {
      "date": "2021-12-03",
      "open": "33.35",
      "high": "33.3898",
      "low": "31.485",
      "close": "32.24",
      "volume": "480551"
    },
    {
      "date": "2021-12-06",
      "open": "31.76",
      "high": "33.2499",
      "low": "30.50",
      "close": "32.91",
      "volume": "680048"
    },
    {
      "date": "2021-12-07",
      "open": "33.41",
      "high": "35.2561",
      "low": "33.39",
      "close": "34.18",
      "volume": "417695"
    },
    {
      "date": "2021-12-08",
      "open": "34.36",
      "high": "35.558",
      "low": "33.30",
      "close": "35.13",
      "volume": "325076"
    },
    {
      "date": "2021-12-09",
      "open": "34.56",
      "high": "35.80",
      "low": "34.055",
      "close": "34.10",
      "volume": "346337"
    },
    {
      "date": "2021-12-10",
      "open": "34.25",
      "high": "34.87",
      "low": "32.94",
      "close": "33.15",
      "volume": "492593"
    },
    {
      "date": "2021-12-13",
      "open": "33.32",
      "high": "34.1622",
      "low": "31.76",
      "close": "32.55",
      "volume": "530963"
    },
    {
      "date": "2021-12-14",
      "open": "31.75",
      "high": "32.412",
      "low": "30.22",
      "close": "30.70",
      "volume": "612146"
    },
    {
      "date": "2021-12-15",
      "open": "30.805",
      "high": "32.83",
      "low": "29.60",
      "close": "32.77",
      "volume": "497469"
    },
    {
      "date": "2021-12-16",
      "open": "33.18",
      "high": "33.81",
      "low": "32.51",
      "close": "33.51",
      "volume": "389980"
    },
    {
      "date": "2021-12-17",
      "open": "33.15",
      "high": "35.77",
      "low": "32.6028",
      "close": "35.30",
      "volume": "750040"
    },
    {
      "date": "2021-12-20",
      "open": "34.76",
      "high": "36.88",
      "low": "34.25",
      "close": "35.97",
      "volume": "436267"
    },
    {
      "date": "2021-12-21",
      "open": "36.14",
      "high": "38.03",
      "low": "35.48",
      "close": "37.81",
      "volume": "556998"
    },
    {
      "date": "2021-12-22",
      "open": "38.43",
      "high": "38.67",
      "low": "36.28",
      "close": "37.70",
      "volume": "409455"
    },
    {
      "date": "2021-12-23",
      "open": "37.822",
      "high": "39.21",
      "low": "37.00",
      "close": "38.45",
      "volume": "451198"
    },
    {
      "date": "2021-12-27",
      "open": "38.41",
      "high": "38.55",
      "low": "36.90",
      "close": "37.13",
      "volume": "307428"
    },
    {
      "date": "2021-12-28",
      "open": "37.13",
      "high": "38.05",
      "low": "36.61",
      "close": "37.02",
      "volume": "289701"
    },
    {
      "date": "2021-12-29",
      "open": "36.91",
      "high": "37.0409",
      "low": "35.21",
      "close": "35.55",
      "volume": "374517"
    },
    {
      "date": "2021-12-30",
      "open": "35.37",
      "high": "38.78",
      "low": "35.345",
      "close": "38.02",
      "volume": "648920"
    },
    {
      "date": "2021-12-31",
      "open": "37.76",
      "high": "39.48",
      "low": "37.38",
      "close": "37.78",
      "volume": "398599"
    },
    {
      "date": "2022-01-03",
      "open": "37.93",
      "high": "38.42",
      "low": "36.40",
      "close": "37.83",
      "volume": "430124"
    },
    {
      "date": "2022-01-04",
      "open": "37.28",
      "high": "37.825",
      "low": "35.07",
      "close": "35.91",
      "volume": "494107"
    },
    {
      "date": "2022-01-05",
      "open": "35.59",
      "high": "36.50",
      "low": "32.88",
      "close": "33.18",
      "volume": "513399"
    },
    {
      "date": "2022-01-06",
      "open": "33.63",
      "high": "34.035",
      "low": "31.725",
      "close": "33.09",
      "volume": "534033"
    },
    {
      "date": "2022-01-07",
      "open": "34.05",
      "high": "34.17",
      "low": "32.60",
      "close": "32.91",
      "volume": "337083"
    },
    {
      "date": "2022-01-10",
      "open": "32.70",
      "high": "33.85",
      "low": "31.86",
      "close": "33.41",
      "volume": "442674"
    },
    {
      "date": "2022-01-11",
      "open": "33.63",
      "high": "34.50",
      "low": "32.91",
      "close": "33.08",
      "volume": "445012"
    },
    {
      "date": "2022-01-12",
      "open": "33.12",
      "high": "33.52",
      "low": "31.21",
      "close": "31.41",
      "volume": "437890"
    },
    {
      "date": "2022-01-13",
      "open": "31.45",
      "high": "31.83",
      "low": "29.67",
      "close": "29.89",
      "volume": "530862"
    },
    {
      "date": "2022-01-14",
      "open": "28.30",
      "high": "29.3199",
      "low": "27.77",
      "close": "28.60",
      "volume": "874972"
    },
    {
      "date": "2022-01-18",
      "open": "28.30",
      "high": "30.73",
      "low": "28.27",
      "close": "30.18",
      "volume": "1441071"
    },
    {
      "date": "2022-01-19",
      "open": "30.30",
      "high": "31.49",
      "low": "28.38",
      "close": "28.52",
      "volume": "538138"
    },
    {
      "date": "2022-01-20",
      "open": "28.73",
      "high": "29.265",
      "low": "26.61",
      "close": "26.71",
      "volume": "530308"
    },
    {
      "date": "2022-01-21",
      "open": "25.76",
      "high": "25.98",
      "low": "23.30",
      "close": "23.705",
      "volume": "1308443"
    },
    {
      "date": "2022-01-24",
      "open": "23.37",
      "high": "24.35",
      "low": "21.85",
      "close": "24.18",
      "volume": "974202"
    },
    {
      "date": "2022-01-25",
      "open": "23.78",
      "high": "27.20",
      "low": "23.68",
      "close": "26.66",
      "volume": "1022597"
    },
    {
      "date": "2022-01-26",
      "open": "27.25",
      "high": "27.68",
      "low": "25.49",
      "close": "25.70",
      "volume": "633300"
    },
    {
      "date": "2022-01-27",
      "open": "25.78",
      "high": "26.70",
      "low": "23.81",
      "close": "24.34",
      "volume": "394112"
    },
    {
      "date": "2022-01-28",
      "open": "24.39",
      "high": "26.36",
      "low": "24.34",
      "close": "26.32",
      "volume": "702559"
    },
    {
      "date": "2022-01-31",
      "open": "26.42",
      "high": "27.75",
      "low": "26.42",
      "close": "27.44",
      "volume": "493748"
    },
    {
      "date": "2022-02-01",
      "open": "27.44",
      "high": "29.70",
      "low": "27.34",
      "close": "28.78",
      "volume": "823166"
    },
    {
      "date": "2022-02-02",
      "open": "28.71",
      "high": "29.155",
      "low": "27.26",
      "close": "28.71",
      "volume": "722056"
    },
    {
      "date": "2022-02-03",
      "open": "28.11",
      "high": "28.84",
      "low": "26.72",
      "close": "27.03",
      "volume": "638698"
    },
    {
      "date": "2022-02-04",
      "open": "27.03",
      "high": "29.144",
      "low": "26.09",
      "close": "28.71",
      "volume": "840962"
    },
    {
      "date": "2022-02-07",
      "open": "28.74",
      "high": "31.09",
      "low": "28.71",
      "close": "30.52",
      "volume": "628355"
    },
    {
      "date": "2022-02-08",
      "open": "30.60",
      "high": "31.44",
      "low": "29.60",
      "close": "30.35",
      "volume": "1240761"
    },
    {
      "date": "2022-02-09",
      "open": "30.61",
      "high": "32.18",
      "low": "30.59",
      "close": "32.11",
      "volume": "531372"
    },
    {
      "date": "2022-02-10",
      "open": "31.42",
      "high": "32.92",
      "low": "31.09",
      "close": "31.50",
      "volume": "588349"
    },
    {
      "date": "2022-02-11",
      "open": "31.61",
      "high": "32.5799",
      "low": "31.1301",
      "close": "32.06",
      "volume": "607786"
    },
    {
      "date": "2022-02-14",
      "open": "31.36",
      "high": "32.50",
      "low": "30.81",
      "close": "31.20",
      "volume": "568631"
    },
    {
      "date": "2022-02-15",
      "open": "31.86",
      "high": "33.98",
      "low": "31.60",
      "close": "33.75",
      "volume": "439281"
    },
    {
      "date": "2022-02-16",
      "open": "33.55",
      "high": "34.37",
      "low": "30.76",
      "close": "31.61",
      "volume": "1223407"
    },
    {
      "date": "2022-02-17",
      "open": "31.20",
      "high": "31.88",
      "low": "30.05",
      "close": "30.41",
      "volume": "522115"
    },
    {
      "date": "2022-02-18",
      "open": "30.75",
      "high": "31.7974",
      "low": "29.43",
      "close": "29.57",
      "volume": "579707"
    },
    {
      "date": "2022-02-22",
      "open": "28.78",
      "high": "29.575",
      "low": "27.79",
      "close": "28.47",
      "volume": "593343"
    },
    {
      "date": "2022-02-23",
      "open": "29.355",
      "high": "29.355",
      "low": "27.10",
      "close": "27.38",
      "volume": "572066"
    },
    {
      "date": "2022-02-24",
      "open": "25.85",
      "high": "28.12",
      "low": "25.40",
      "close": "28.12",
      "volume": "734605"
    },
    {
      "date": "2022-02-25",
      "open": "28.54",
      "high": "28.54",
      "low": "27.4182",
      "close": "28.19",
      "volume": "471454"
    },
    {
      "date": "2022-02-28",
      "open": "27.86",
      "high": "28.69",
      "low": "27.53",
      "close": "28.11",
      "volume": "533031"
    },
    {
      "date": "2022-03-01",
      "open": "28.82",
      "high": "32.28",
      "low": "28.82",
      "close": "30.98",
      "volume": "1431486"
    },
    {
      "date": "2022-03-02",
      "open": "30.58",
      "high": "31.74",
      "low": "29.3122",
      "close": "31.45",
      "volume": "892897"
    },
    {
      "date": "2022-03-03",
      "open": "31.24",
      "high": "31.88",
      "low": "29.6179",
      "close": "30.46",
      "volume": "476594"
    },
    {
      "date": "2022-03-04",
      "open": "30.05",
      "high": "31.22",
      "low": "29.52",
      "close": "29.91",
      "volume": "957365"
    },
    {
      "date": "2022-03-07",
      "open": "29.68",
      "high": "30.5188",
      "low": "28.38",
      "close": "28.85",
      "volume": "445998"
    },
    {
      "date": "2022-03-08",
      "open": "28.85",
      "high": "29.36",
      "low": "27.735",
      "close": "28.25",
      "volume": "764822"
    },
    {
      "date": "2022-03-09",
      "open": "28.56",
      "high": "31.22",
      "low": "28.34",
      "close": "31.13",
      "volume": "637660"
    },
    {
      "date": "2022-03-10",
      "open": "30.82",
      "high": "32.79",
      "low": "30.7409",
      "close": "31.91",
      "volume": "696310"
    },
    {
      "date": "2022-03-11",
      "open": "32.12",
      "high": "33.61",
      "low": "31.81",
      "close": "32.79",
      "volume": "442583"
    },
    {
      "date": "2022-03-14",
      "open": "33.01",
      "high": "33.03",
      "low": "27.88",
      "close": "28.60",
      "volume": "863714"
    },
    {
      "date": "2022-03-15",
      "open": "28.96",
      "high": "29.2664",
      "low": "27.3319",
      "close": "29.13",
      "volume": "541294"
    },
    {
      "date": "2022-03-16",
      "open": "29.60",
      "high": "31.55",
      "low": "29.00",
      "close": "31.51",
      "volume": "628432"
    },
    {
      "date": "2022-03-17",
      "open": "31.55",
      "high": "34.25",
      "low": "30.87",
      "close": "34.18",
      "volume": "617644"
    },
    {
      "date": "2022-03-18",
      "open": "33.93",
      "high": "35.10",
      "low": "33.33",
      "close": "33.61",
      "volume": "1119978"
    },
    {
      "date": "2022-03-21",
      "open": "34.39",
      "high": "34.94",
      "low": "32.61",
      "close": "33.30",
      "volume": "437850"
    },
    {
      "date": "2022-03-22",
      "open": "33.38",
      "high": "34.93",
      "low": "33.21",
      "close": "34.44",
      "volume": "492049"
    },
    {
      "date": "2022-03-23",
      "open": "34.13",
      "high": "36.16",
      "low": "34.0038",
      "close": "34.57",
      "volume": "418877"
    },
    {
      "date": "2022-03-24",
      "open": "34.81",
      "high": "35.98",
      "low": "34.75",
      "close": "35.98",
      "volume": "427862"
    },
    {
      "date": "2022-03-25",
      "open": "36.04",
      "high": "36.2158",
      "low": "34.52",
      "close": "35.36",
      "volume": "469775"
    },
    {
      "date": "2022-03-28",
      "open": "36.47",
      "high": "39.2899",
      "low": "34.51",
      "close": "35.11",
      "volume": "1494657"
    },
    {
      "date": "2022-03-29",
      "open": "36.06",
      "high": "40.91",
      "low": "35.75",
      "close": "39.31",
      "volume": "1769744"
    },
    {
      "date": "2022-03-30",
      "open": "39.42",
      "high": "41.40",
      "low": "38.51",
      "close": "40.02",
      "volume": "1005209"
    },
    {
      "date": "2022-03-31",
      "open": "40.11",
      "high": "41.95",
      "low": "40.00",
      "close": "41.39",
      "volume": "910965"
    },
    {
      "date": "2022-04-01",
      "open": "41.82",
      "high": "43.95",
      "low": "41.375",
      "close": "43.91",
      "volume": "816027"
    },
    {
      "date": "2022-04-04",
      "open": "44.29",
      "high": "46.47",
      "low": "43.37",
      "close": "46.38",
      "volume": "808679"
    },
    {
      "date": "2022-04-05",
      "open": "46.56",
      "high": "47.3996",
      "low": "45.7761",
      "close": "46.75",
      "volume": "517627"
    },
    {
      "date": "2022-04-06",
      "open": "46.11",
      "high": "47.1999",
      "low": "44.7093",
      "close": "46.72",
      "volume": "691356"
    },
    {
      "date": "2022-04-07",
      "open": "46.85",
      "high": "47.04",
      "low": "43.40",
      "close": "44.20",
      "volume": "767061"
    },
    {
      "date": "2022-04-08",
      "open": "44.10",
      "high": "44.4499",
      "low": "40.42",
      "close": "40.69",
      "volume": "801154"
    },
    {
      "date": "2022-04-11",
      "open": "40.45",
      "high": "41.2523",
      "low": "39.25",
      "close": "40.44",
      "volume": "765079"
    },
    {
      "date": "2022-04-12",
      "open": "40.61",
      "high": "41.51",
      "low": "37.83",
      "close": "38.35",
      "volume": "590641"
    },
    {
      "date": "2022-04-13",
      "open": "38.19",
      "high": "39.66",
      "low": "37.98",
      "close": "38.00",
      "volume": "634230"
    },
    {
      "date": "2022-04-14",
      "open": "37.87",
      "high": "37.88",
      "low": "36.10",
      "close": "36.86",
      "volume": "602581"
    },
    {
      "date": "2022-04-18",
      "open": "36.69",
      "high": "36.73",
      "low": "32.57",
      "close": "32.70",
      "volume": "989457"
    },
    {
      "date": "2022-04-19",
      "open": "40.26",
      "high": "41.61",
      "low": "38.05",
      "close": "40.92",
      "volume": "10981110"
    },
    {
      "date": "2022-04-20",
      "open": "40.59",
      "high": "43.52",
      "low": "39.07",
      "close": "43.04",
      "volume": "1749946"
    },
    {
      "date": "2022-04-21",
      "open": "43.82",
      "high": "44.53",
      "low": "39.49",
      "close": "39.60",
      "volume": "1247486"
    },
    {
      "date": "2022-04-22",
      "open": "39.20",
      "high": "40.0833",
      "low": "38.60",
      "close": "39.10",
      "volume": "708199"
    },
    {
      "date": "2022-04-25",
      "open": "30.40",
      "high": "31.75",
      "low": "28.8801",
      "close": "30.50",
      "volume": "4406827"
    },
    {
      "date": "2022-04-26",
      "open": "30.18",
      "high": "30.9525",
      "low": "28.97",
      "close": "29.99",
      "volume": "1697070"
    },
    {
      "date": "2022-04-27",
      "open": "30.00",
      "high": "31.61",
      "low": "30.00",
      "close": "30.50",
      "volume": "785753"
    },
    {
      "date": "2022-04-28",
      "open": "30.94",
      "high": "32.61",
      "low": "29.6952",
      "close": "32.00",
      "volume": "858040"
    },
    {
      "date": "2022-04-29",
      "open": "31.93",
      "high": "33.545",
      "low": "31.49",
      "close": "31.75",
      "volume": "735521"
    },
    {
      "date": "2022-05-02",
      "open": "31.11",
      "high": "34.16",
      "low": "30.20",
      "close": "34.04",
      "volume": "1331577"
    },
    {
      "date": "2022-05-03",
      "open": "34.41",
      "high": "37.09",
      "low": "33.83",
      "close": "35.84",
      "volume": "910098"
    },
    {
      "date": "2022-05-04",
      "open": "36.45",
      "high": "38.64",
      "low": "34.095",
      "close": "38.50",
      "volume": "1097045"
    },
    {
      "date": "2022-05-05",
      "open": "37.98",
      "high": "38.7999",
      "low": "35.70",
      "close": "36.74",
      "volume": "641253"
    },
    {
      "date": "2022-05-06",
      "open": "36.01",
      "high": "36.06",
      "low": "28.8609",
      "close": "29.82",
      "volume": "2958818"
    },
    {
      "date": "2022-05-09",
      "open": "29.04",
      "high": "29.47",
      "low": "26.57",
      "close": "26.82",
      "volume": "1046485"
    },
    {
      "date": "2022-05-10",
      "open": "28.48",
      "high": "29.60",
      "low": "27.055",
      "close": "29.29",
      "volume": "884677"
    },
    {
      "date": "2022-05-11",
      "open": "29.00",
      "high": "29.20",
      "low": "25.59",
      "close": "25.79",
      "volume": "943976"
    },
    {
      "date": "2022-05-12",
      "open": "25.21",
      "high": "26.00",
      "low": "24.13",
      "close": "25.34",
      "volume": "1281850"
    },
    {
      "date": "2022-05-13",
      "open": "25.92",
      "high": "28.83",
      "low": "25.92",
      "close": "27.90",
      "volume": "711054"
    },
    {
      "date": "2022-05-16",
      "open": "27.92",
      "high": "30.9291",
      "low": "27.13",
      "close": "30.82",
      "volume": "574989"
    },
    {
      "date": "2022-05-17",
      "open": "31.00",
      "high": "33.72",
      "low": "30.7875",
      "close": "33.58",
      "volume": "970165"
    },
    {
      "date": "2022-05-18",
      "open": "32.53",
      "high": "33.6374",
      "low": "30.53",
      "close": "31.13",
      "volume": "665204"
    },
    {
      "date": "2022-05-19",
      "open": "30.92",
      "high": "32.38",
      "low": "30.85",
      "close": "31.51",
      "volume": "441811"
    },
    {
      "date": "2022-05-20",
      "open": "32.01",
      "high": "33.26",
      "low": "29.90",
      "close": "31.65",
      "volume": "839977"
    },
    {
      "date": "2022-05-23",
      "open": "31.65",
      "high": "31.74",
      "low": "27.11",
      "close": "28.16",
      "volume": "1105706"
    },
    {
      "date": "2022-05-24",
      "open": "27.18",
      "high": "27.55",
      "low": "25.81",
      "close": "26.05",
      "volume": "881691"
    },
    {
      "date": "2022-05-25",
      "open": "25.85",
      "high": "26.75",
      "low": "24.49",
      "close": "25.27",
      "volume": "676861"
    },
    {
      "date": "2022-05-26",
      "open": "25.00",
      "high": "25.86",
      "low": "24.00",
      "close": "24.13",
      "volume": "837668"
    },
    {
      "date": "2022-05-27",
      "open": "23.93",
      "high": "26.83",
      "low": "23.28",
      "close": "26.46",
      "volume": "760742"
    },
    {
      "date": "2022-05-31",
      "open": "26.08",
      "high": "27.16",
      "low": "24.31",
      "close": "25.00",
      "volume": "950399"
    },
    {
      "date": "2022-06-01",
      "open": "25.25",
      "high": "25.7199",
      "low": "23.51",
      "close": "24.03",
      "volume": "665960"
    },
    {
      "date": "2022-06-02",
      "open": "23.54",
      "high": "25.7482",
      "low": "23.07",
      "close": "24.78",
      "volume": "709266"
    },
    {
      "date": "2022-06-03",
      "open": "24.42",
      "high": "26.26",
      "low": "24.29",
      "close": "25.53",
      "volume": "609817"
    },
    {
      "date": "2022-06-06",
      "open": "26.23",
      "high": "26.42",
      "low": "24.3501",
      "close": "25.97",
      "volume": "705993"
    },
    {
      "date": "2022-06-07",
      "open": "25.59",
      "high": "28.60",
      "low": "25.59",
      "close": "28.49",
      "volume": "703900"
    },
    {
      "date": "2022-06-08",
      "open": "28.26",
      "high": "28.9753",
      "low": "27.40",
      "close": "27.67",
      "volume": "692056"
    },
    {
      "date": "2022-06-09",
      "open": "27.25",
      "high": "27.45",
      "low": "25.42",
      "close": "26.02",
      "volume": "612890"
    },
    {
      "date": "2022-06-10",
      "open": "25.31",
      "high": "25.6499",
      "low": "23.65",
      "close": "24.35",
      "volume": "707830"
    },
    {
      "date": "2022-06-13",
      "open": "23.30",
      "high": "23.70",
      "low": "21.6732",
      "close": "22.18",
      "volume": "801291"
    },
    {
      "date": "2022-06-14",
      "open": "22.32",
      "high": "23.34",
      "low": "22.07",
      "close": "22.62",
      "volume": "730727"
    },
    {
      "date": "2022-06-15",
      "open": "22.67",
      "high": "23.70",
      "low": "22.15",
      "close": "23.00",
      "volume": "596002"
    },
    {
      "date": "2022-06-16",
      "open": "22.48",
      "high": "22.48",
      "low": "20.63",
      "close": "21.74",
      "volume": "735752"
    },
    {
      "date": "2022-06-17",
      "open": "22.00",
      "high": "23.69",
      "low": "21.64",
      "close": "22.69",
      "volume": "1128714"
    },
    {
      "date": "2022-06-21",
      "open": "22.94",
      "high": "24.19",
      "low": "22.84",
      "close": "22.88",
      "volume": "735742"
    },
    {
      "date": "2022-06-22",
      "open": "22.17",
      "high": "25.19",
      "low": "22.01",
      "close": "23.57",
      "volume": "1120285"
    },
    {
      "date": "2022-06-23",
      "open": "23.75",
      "high": "24.77",
      "low": "22.72",
      "close": "24.75",
      "volume": "702877"
    },
    {
      "date": "2022-06-24",
      "open": "25.18",
      "high": "25.32",
      "low": "23.85",
      "close": "24.46",
      "volume": "701654"
    },
    {
      "date": "2022-06-27",
      "open": "34.62",
      "high": "38.75",
      "low": "32.60",
      "close": "37.03",
      "volume": "23596000"
    },
    {
      "date": "2022-06-28",
      "open": "35.85",
      "high": "39.73",
      "low": "34.68",
      "close": "37.96",
      "volume": "5500752"
    },
    {
      "date": "2022-06-29",
      "open": "38.40",
      "high": "39.80",
      "low": "35.9158",
      "close": "36.49",
      "volume": "3699836"
    },
    {
      "date": "2022-06-30",
      "open": "35.94",
      "high": "38.6699",
      "low": "35.21",
      "close": "38.30",
      "volume": "1783985"
    },
    {
      "date": "2022-07-01",
      "open": "38.08",
      "high": "40.72",
      "low": "37.19",
      "close": "40.64",
      "volume": "1537312"
    },
    {
      "date": "2022-07-05",
      "open": "40.48",
      "high": "42.27",
      "low": "38.90",
      "close": "41.21",
      "volume": "1571241"
    },
    {
      "date": "2022-07-06",
      "open": "41.41",
      "high": "43.56",
      "low": "40.98",
      "close": "42.74",
      "volume": "1331795"
    },
    {
      "date": "2022-07-07",
      "open": "42.75",
      "high": "45.29",
      "low": "42.75",
      "close": "45.11",
      "volume": "1428157"
    },
    {
      "date": "2022-07-08",
      "open": "45.11",
      "high": "47.49",
      "low": "44.40",
      "close": "45.60",
      "volume": "1477101"
    },
    {
      "date": "2022-07-11",
      "open": "45.29",
      "high": "45.98",
      "low": "42.8536",
      "close": "43.28",
      "volume": "894085"
    },
    {
      "date": "2022-07-12",
      "open": "43.07",
      "high": "43.70",
      "low": "40.805",
      "close": "42.03",
      "volume": "990636"
    },
    {
      "date": "2022-07-13",
      "open": "41.65",
      "high": "45.35",
      "low": "41.011",
      "close": "44.83",
      "volume": "1330157"
    },
    {
      "date": "2022-07-14",
      "open": "44.51",
      "high": "44.54",
      "low": "43.27",
      "close": "44.11",
      "volume": "690092"
    },
    {
      "date": "2022-07-15",
      "open": "44.44",
      "high": "44.45",
      "low": "41.68",
      "close": "43.69",
      "volume": "898758"
    },
    {
      "date": "2022-07-18",
      "open": "44.13",
      "high": "44.32",
      "low": "40.8125",
      "close": "41.02",
      "volume": "776137"
    },
    {
      "date": "2022-07-19",
      "open": "41.22",
      "high": "44.00",
      "low": "40.69",
      "close": "43.97",
      "volume": "922477"
    },
    {
      "date": "2022-07-20",
      "open": "44.28",
      "high": "46.25",
      "low": "44.00",
      "close": "44.39",
      "volume": "795982"
    },
    {
      "date": "2022-07-21",
      "open": "44.53",
      "high": "45.1732",
      "low": "42.11",
      "close": "42.62",
      "volume": "652686"
    },
    {
      "date": "2022-07-22",
      "open": "43.26",
      "high": "43.9828",
      "low": "40.21",
      "close": "40.31",
      "volume": "763258"
    },
    {
      "date": "2022-07-25",
      "open": "40.73",
      "high": "40.73",
      "low": "37.90",
      "close": "38.49",
      "volume": "934357"
    },
    {
      "date": "2022-07-26",
      "open": "38.40",
      "high": "38.6058",
      "low": "36.71",
      "close": "37.44",
      "volume": "676934"
    },
    {
      "date": "2022-07-27",
      "open": "37.67",
      "high": "38.92",
      "low": "37.04",
      "close": "38.51",
      "volume": "637920"
    },
    {
      "date": "2022-07-28",
      "open": "39.04",
      "high": "39.29",
      "low": "36.55",
      "close": "38.54",
      "volume": "610734"
    },
    {
      "date": "2022-07-29",
      "open": "38.54",
      "high": "38.77",
      "low": "37.105",
      "close": "38.59",
      "volume": "552990"
    },
    {
      "date": "2022-08-01",
      "open": "38.45",
      "high": "38.59",
      "low": "35.9302",
      "close": "36.06",
      "volume": "744479"
    },
    {
      "date": "2022-08-02",
      "open": "35.51",
      "high": "37.16",
      "low": "35.16",
      "close": "37.11",
      "volume": "550362"
    },
    {
      "date": "2022-08-03",
      "open": "37.60",
      "high": "39.93",
      "low": "37.37",
      "close": "38.08",
      "volume": "515726"
    },
    {
      "date": "2022-08-04",
      "open": "38.59",
      "high": "40.3022",
      "low": "38.38",
      "close": "40.01",
      "volume": "780978"
    },
    {
      "date": "2022-08-05",
      "open": "39.45",
      "high": "44.06",
      "low": "38.12",
      "close": "43.44",
      "volume": "1014513"
    },
    {
      "date": "2022-08-08",
      "open": "43.88",
      "high": "45.27",
      "low": "41.80",
      "close": "43.31",
      "volume": "966315"
    },
    {
      "date": "2022-08-09",
      "open": "41.00",
      "high": "46.97",
      "low": "40.51",
      "close": "44.76",
      "volume": "1634474"
    },
    {
      "date": "2022-08-10",
      "open": "45.01",
      "high": "48.45",
      "low": "43.78",
      "close": "48.36",
      "volume": "1221272"
    },
    {
      "date": "2022-08-11",
      "open": "48.36",
      "high": "48.82",
      "low": "44.665",
      "close": "45.32",
      "volume": "1143591"
    },
    {
      "date": "2022-08-12",
      "open": "45.63",
      "high": "47.118",
      "low": "45.12",
      "close": "46.27",
      "volume": "603193"
    },
    {
      "date": "2022-08-15",
      "open": "46.39",
      "high": "48.54",
      "low": "45.77",
      "close": "47.37",
      "volume": "772203"
    },
    {
      "date": "2022-08-16",
      "open": "46.95",
      "high": "47.30",
      "low": "43.51",
      "close": "44.25",
      "volume": "1020207"
    },
    {
      "date": "2022-08-17",
      "open": "43.51",
      "high": "44.96",
      "low": "42.915",
      "close": "43.13",
      "volume": "756992"
    },
    {
      "date": "2022-08-18",
      "open": "43.43",
      "high": "43.43",
      "low": "41.43",
      "close": "42.43",
      "volume": "591326"
    },
    {
      "date": "2022-08-19",
      "open": "51.89",
      "high": "61.11",
      "low": "50.50",
      "close": "59.55",
      "volume": "22006260"
    },
    {
      "date": "2022-08-22",
      "open": "59.50",
      "high": "65.34",
      "low": "59.00",
      "close": "64.46",
      "volume": "6270360"
    },
    {
      "date": "2022-08-23",
      "open": "65.42",
      "high": "66.67",
      "low": "62.75",
      "close": "66.56",
      "volume": "2556518"
    },
    {
      "date": "2022-08-24",
      "open": "66.85",
      "high": "68.39",
      "low": "65.1601",
      "close": "66.24",
      "volume": "2205103"
    },
    {
      "date": "2022-08-25",
      "open": "66.50",
      "high": "70.66",
      "low": "66.2301",
      "close": "69.85",
      "volume": "2082194"
    },
    {
      "date": "2022-08-26",
      "open": "70.51",
      "high": "71.98",
      "low": "66.455",
      "close": "67.13",
      "volume": "1803392"
    },
    {
      "date": "2022-08-29",
      "open": "66.58",
      "high": "67.822",
      "low": "63.64",
      "close": "64.25",
      "volume": "1445426"
    },
    {
      "date": "2022-08-30",
      "open": "64.65",
      "high": "65.41",
      "low": "59.20",
      "close": "61.24",
      "volume": "1783877"
    },
    {
      "date": "2022-08-31",
      "open": "62.07",
      "high": "63.9894",
      "low": "59.74",
      "close": "63.80",
      "volume": "1220092"
    },
    {
      "date": "2022-09-01",
      "open": "62.79",
      "high": "63.99",
      "low": "60.86",
      "close": "62.59",
      "volume": "1063393"
    },
    {
      "date": "2022-09-02",
      "open": "62.92",
      "high": "64.98",
      "low": "61.78",
      "close": "62.99",
      "volume": "781115"
    },
    {
      "date": "2022-09-06",
      "open": "63.25",
      "high": "63.26",
      "low": "60.1131",
      "close": "60.79",
      "volume": "880238"
    },
    {
      "date": "2022-09-07",
      "open": "61.25",
      "high": "62.45",
      "low": "59.82",
      "close": "61.38",
      "volume": "818846"
    },
    {
      "date": "2022-09-08",
      "open": "61.38",
      "high": "61.95",
      "low": "58.88",
      "close": "61.21",
      "volume": "757622"
    },
    {
      "date": "2022-09-09",
      "open": "61.89",
      "high": "63.0399",
      "low": "60.13",
      "close": "62.07",
      "volume": "1093743"
    },
    {
      "date": "2022-09-12",
      "open": "62.49",
      "high": "62.888",
      "low": "59.56",
      "close": "62.27",
      "volume": "785162"
    },
    {
      "date": "2022-09-13",
      "open": "60.39",
      "high": "61.635",
      "low": "58.25",
      "close": "60.95",
      "volume": "1380691"
    },
    {
      "date": "2022-09-14",
      "open": "60.94",
      "high": "64.14",
      "low": "59.86",
      "close": "63.15",
      "volume": "1416285"
    },
    {
      "date": "2022-09-15",
      "open": "62.62",
      "high": "64.81",
      "low": "60.90",
      "close": "61.69",
      "volume": "1190294"
    },
    {
      "date": "2022-09-16",
      "open": "60.50",
      "high": "60.52",
      "low": "58.02",
      "close": "59.20",
      "volume": "1693257"
    },
    {
      "date": "2022-09-19",
      "open": "58.65",
      "high": "60.50",
      "low": "58.08",
      "close": "59.66",
      "volume": "859691"
    },
    {
      "date": "2022-09-20",
      "open": "59.05",
      "high": "60.28",
      "low": "58.13",
      "close": "58.13",
      "volume": "648603"
    },
    {
      "date": "2022-09-21",
      "open": "58.00",
      "high": "58.01",
      "low": "53.30",
      "close": "53.55",
      "volume": "1447577"
    },
    {
      "date": "2022-09-22",
      "open": "53.13",
      "high": "53.55",
      "low": "51.0493",
      "close": "52.22",
      "volume": "1363389"
    },
    {
      "date": "2022-09-23",
      "open": "51.00",
      "high": "51.89",
      "low": "49.28",
      "close": "50.26",
      "volume": "1312366"
    },
    {
      "date": "2022-09-26",
      "open": "49.29",
      "high": "50.07",
      "low": "45.15",
      "close": "45.36",
      "volume": "2428391"
    },
    {
      "date": "2022-09-27",
      "open": "46.50",
      "high": "46.6526",
      "low": "44.63",
      "close": "44.94",
      "volume": "1148650"
    },
    {
      "date": "2022-09-28",
      "open": "45.80",
      "high": "47.45",
      "low": "45.60",
      "close": "46.67",
      "volume": "1004916"
    },
    {
      "date": "2022-09-29",
      "open": "47.00",
      "high": "47.5926",
      "low": "43.97",
      "close": "44.15",
      "volume": "975284"
    },
    {
      "date": "2022-09-30",
      "open": "44.26",
      "high": "46.57",
      "low": "44.0109",
      "close": "44.62",
      "volume": "1085073"
    },
    {
      "date": "2022-10-03",
      "open": "45.55",
      "high": "46.09",
      "low": "43.375",
      "close": "45.33",
      "volume": "1254951"
    },
    {
      "date": "2022-10-04",
      "open": "46.10",
      "high": "47.57",
      "low": "45.555",
      "close": "46.96",
      "volume": "835185"
    },
    {
      "date": "2022-10-05",
      "open": "46.05",
      "high": "46.83",
      "low": "45.06",
      "close": "46.08",
      "volume": "545656"
    },
    {
      "date": "2022-10-06",
      "open": "45.91",
      "high": "48.89",
      "low": "44.8135",
      "close": "48.50",
      "volume": "1128770"
    },
    {
      "date": "2022-10-07",
      "open": "48.02",
      "high": "48.65",
      "low": "45.35",
      "close": "45.82",
      "volume": "1098390"
    },
    {
      "date": "2022-10-10",
      "open": "45.40",
      "high": "45.40",
      "low": "43.25",
      "close": "43.84",
      "volume": "910838"
    },
    {
      "date": "2022-10-11",
      "open": "43.55",
      "high": "44.3553",
      "low": "41.77",
      "close": "42.57",
      "volume": "1439523"
    },
    {
      "date": "2022-10-12",
      "open": "42.39",
      "high": "42.7186",
      "low": "39.54",
      "close": "41.43",
      "volume": "1412123"
    },
    {
      "date": "2022-10-13",
      "open": "43.90",
      "high": "46.7599",
      "low": "43.25",
      "close": "46.21",
      "volume": "2821873"
    },
    {
      "date": "2022-10-14",
      "open": "46.83",
      "high": "48.40",
      "low": "45.16",
      "close": "48.00",
      "volume": "1907509"
    },
    {
      "date": "2022-10-17",
      "open": "48.99",
      "high": "50.00",
      "low": "47.6101",
      "close": "48.17",
      "volume": "1123607"
    },
    {
      "date": "2022-10-18",
      "open": "48.89",
      "high": "49.13",
      "low": "47.27",
      "close": "47.72",
      "volume": "1250004"
    },
    {
      "date": "2022-10-19",
      "open": "47.25",
      "high": "47.88",
      "low": "44.53",
      "close": "45.04",
      "volume": "1257488"
    },
    {
      "date": "2022-10-20",
      "open": "44.72",
      "high": "45.98",
      "low": "43.90",
      "close": "44.21",
      "volume": "1022548"
    },
    {
      "date": "2022-10-21",
      "open": "44.17",
      "high": "44.68",
      "low": "40.98",
      "close": "41.48",
      "volume": "1379516"
    },
    {
      "date": "2022-10-24",
      "open": "41.36",
      "high": "41.95",
      "low": "38.87",
      "close": "39.94",
      "volume": "1306552"
    },
    {
      "date": "2022-10-25",
      "open": "40.06",
      "high": "41.03",
      "low": "39.68",
      "close": "40.04",
      "volume": "954543"
    },
    {
      "date": "2022-10-26",
      "open": "40.31",
      "high": "42.80",
      "low": "39.93",
      "close": "40.85",
      "volume": "885619"
    },
    {
      "date": "2022-10-27",
      "open": "41.05",
      "high": "43.12",
      "low": "40.44",
      "close": "41.96",
      "volume": "796599"
    },
    {
      "date": "2022-10-28",
      "open": "42.26",
      "high": "42.5536",
      "low": "40.88",
      "close": "42.32",
      "volume": "674686"
    },
    {
      "date": "2022-10-31",
      "open": "42.59",
      "high": "46.00",
      "low": "42.27",
      "close": "45.15",
      "volume": "1394786"
    },
    {
      "date": "2022-11-01",
      "open": "46.00",
      "high": "49.11",
      "low": "44.985",
      "close": "48.87",
      "volume": "1556140"
    },
    {
      "date": "2022-11-02",
      "open": "48.84",
      "high": "51.5564",
      "low": "47.51",
      "close": "50.50",
      "volume": "1485152"
    },
    {
      "date": "2022-11-03",
      "open": "50.00",
      "high": "60.99",
      "low": "49.855",
      "close": "60.39",
      "volume": "4349375"
    },
    {
      "date": "2022-11-04",
      "open": "58.06",
      "high": "59.7133",
      "low": "55.5415",
      "close": "57.09",
      "volume": "1852133"
    },
    {
      "date": "2022-11-07",
      "open": "54.27",
      "high": "58.83",
      "low": "53.2602",
      "close": "56.82",
      "volume": "1174681"
    },
    {
      "date": "2022-11-08",
      "open": "56.86",
      "high": "66.00",
      "low": "56.80",
      "close": "63.46",
      "volume": "1950594"
    },
    {
      "date": "2022-11-09",
      "open": "63.61",
      "high": "66.15",
      "low": "58.58",
      "close": "59.02",
      "volume": "1454019"
    },
    {
      "date": "2022-11-10",
      "open": "61.62",
      "high": "63.00",
      "low": "55.82",
      "close": "58.29",
      "volume": "1973370"
    },
    {
      "date": "2022-11-11",
      "open": "59.73",
      "high": "60.00",
      "low": "54.40",
      "close": "59.01",
      "volume": "1688575"
    },
    {
      "date": "2022-11-14",
      "open": "59.10",
      "high": "59.53",
      "low": "54.60",
      "close": "54.84",
      "volume": "1482051"
    },
    {
      "date": "2022-11-15",
      "open": "55.70",
      "high": "59.2646",
      "low": "54.10",
      "close": "54.92",
      "volume": "1463997"
    },
    {
      "date": "2022-11-16",
      "open": "54.80",
      "high": "55.2478",
      "low": "51.15",
      "close": "51.45",
      "volume": "981140"
    },
    {
      "date": "2022-11-17",
      "open": "50.29",
      "high": "54.30",
      "low": "49.8099",
      "close": "53.26",
      "volume": "1028422"
    },
    {
      "date": "2022-11-18",
      "open": "52.24",
      "high": "56.82",
      "low": "49.60",
      "close": "56.17",
      "volume": "1202160"
    },
    {
      "date": "2022-11-21",
      "open": "56.00",
      "high": "57.95",
      "low": "55.26",
      "close": "57.25",
      "volume": "1174665"
    },
    {
      "date": "2022-11-22",
      "open": "57.05",
      "high": "59.98",
      "low": "56.88",
      "close": "57.23",
      "volume": "1096273"
    },
    {
      "date": "2022-11-23",
      "open": "57.76",
      "high": "58.0385",
      "low": "55.965",
      "close": "56.22",
      "volume": "771423"
    },
    {
      "date": "2022-11-25",
      "open": "56.02",
      "high": "57.17",
      "low": "55.31",
      "close": "56.82",
      "volume": "327439"
    },
    {
      "date": "2022-11-28",
      "open": "71.035",
      "high": "79.68",
      "low": "68.12",
      "close": "74.74",
      "volume": "10741790"
    },
    {
      "date": "2022-11-29",
      "open": "75.50",
      "high": "75.98",
      "low": "70.40",
      "close": "70.84",
      "volume": "2951600"
    },
    {
      "date": "2022-11-30",
      "open": "71.17",
      "high": "74.08",
      "low": "69.2649",
      "close": "72.29",
      "volume": "1643390"
    },
    {
      "date": "2022-12-01",
      "open": "72.13",
      "high": "73.76",
      "low": "70.43",
      "close": "71.97",
      "volume": "1034898"
    },
    {
      "date": "2022-12-02",
      "open": "71.48",
      "high": "78.00",
      "low": "70.52",
      "close": "76.90",
      "volume": "2040801"
    },
    {
      "date": "2022-12-05",
      "open": "76.595",
      "high": "80.87",
      "low": "75.18",
      "close": "77.29",
      "volume": "2372194"
    },
    {
      "date": "2022-12-06",
      "open": "76.37",
      "high": "78.18",
      "low": "73.58",
      "close": "75.26",
      "volume": "1080208"
    },
    {
      "date": "2022-12-07",
      "open": "75.50",
      "high": "79.10",
      "low": "74.02",
      "close": "78.16",
      "volume": "1180413"
    },
    {
      "date": "2022-12-08",
      "open": "77.83",
      "high": "79.97",
      "low": "75.795",
      "close": "77.85",
      "volume": "899679"
    },
    {
      "date": "2022-12-09",
      "open": "77.91",
      "high": "78.79",
      "low": "74.61",
      "close": "74.86",
      "volume": "808080"
    },
    {
      "date": "2022-12-12",
      "open": "75.00",
      "high": "79.52",
      "low": "73.6501",
      "close": "79.37",
      "volume": "1019515"
    },
    {
      "date": "2022-12-13",
      "open": "80.00",
      "high": "82.00",
      "low": "78.42",
      "close": "79.45",
      "volume": "850743"
    },
    {
      "date": "2022-12-14",
      "open": "79.45",
      "high": "81.16",
      "low": "77.04",
      "close": "79.72",
      "volume": "802982"
    },
    {
      "date": "2022-12-15",
      "open": "79.42",
      "high": "80.47",
      "low": "76.54",
      "close": "77.46",
      "volume": "795935"
    },
    {
      "date": "2022-12-16",
      "open": "76.35",
      "high": "79.67",
      "low": "75.6135",
      "close": "78.40",
      "volume": "1175937"
    },
    {
      "date": "2022-12-19",
      "open": "78.62",
      "high": "79.10",
      "low": "74.7908",
      "close": "75.81",
      "volume": "978523"
    },
    {
      "date": "2022-12-20",
      "open": "75.18",
      "high": "76.83",
      "low": "73.41",
      "close": "74.65",
      "volume": "693481"
    },
    {
      "date": "2022-12-21",
      "open": "74.80",
      "high": "75.92",
      "low": "73.3815",
      "close": "74.34",
      "volume": "752059"
    },
    {
      "date": "2022-12-22",
      "open": "74.33",
      "high": "75.49",
      "low": "73.50",
      "close": "75.13",
      "volume": "625663"
    },
    {
      "date": "2022-12-23",
      "open": "75.53",
      "high": "76.0946",
      "low": "71.45",
      "close": "73.79",
      "volume": "1008099"
    },
    {
      "date": "2022-12-27",
      "open": "74.18",
      "high": "76.96",
      "low": "73.50",
      "close": "75.53",
      "volume": "648769"
    },
    {
      "date": "2022-12-28",
      "open": "74.71",
      "high": "76.44",
      "low": "73.30",
      "close": "75.00",
      "volume": "768499"
    },
    {
      "date": "2022-12-29",
      "open": "75.88",
      "high": "78.90",
      "low": "75.13",
      "close": "76.50",
      "volume": "834404"
    },
    {
      "date": "2022-12-30",
      "open": "75.51",
      "high": "77.4167",
      "low": "75.0132",
      "close": "77.13",
      "volume": "671918"
    },
    {
      "date": "2023-01-03",
      "open": "77.70",
      "high": "77.70",
      "low": "72.88",
      "close": "73.32",
      "volume": "1094281"
    },
    {
      "date": "2023-01-04",
      "open": "73.52",
      "high": "74.46",
      "low": "72.31",
      "close": "73.34",
      "volume": "724419"
    },
    {
      "date": "2023-01-05",
      "open": "72.00",
      "high": "72.85",
      "low": "68.66",
      "close": "69.04",
      "volume": "1208698"
    },
    {
      "date": "2023-01-06",
      "open": "68.74",
      "high": "70.50",
      "low": "67.81",
      "close": "67.99",
      "volume": "655162"
    },
    {
      "date": "2023-01-09",
      "open": "68.11",
      "high": "68.75",
      "low": "61.26",
      "close": "63.32",
      "volume": "2233983"
    },
    {
      "date": "2023-01-10",
      "open": "63.24",
      "high": "64.96",
      "low": "62.9776",
      "close": "63.50",
      "volume": "703866"
    },
    {
      "date": "2023-01-11",
      "open": "62.88",
      "high": "62.88",
      "low": "61.0215",
      "close": "62.16",
      "volume": "1695115"
    },
    {
      "date": "2023-01-12",
      "open": "62.08",
      "high": "65.00",
      "low": "59.82",
      "close": "64.90",
      "volume": "1346159"
    },
    {
      "date": "2023-01-13",
      "open": "64.10",
      "high": "67.67",
      "low": "64.10",
      "close": "67.30",
      "volume": "1114237"
    },
    {
      "date": "2023-01-17",
      "open": "66.96",
      "high": "69.63",
      "low": "65.54",
      "close": "68.19",
      "volume": "686003"
    },
    {
      "date": "2023-01-18",
      "open": "68.14",
      "high": "70.21",
      "low": "67.68",
      "close": "70.03",
      "volume": "762877"
    },
    {
      "date": "2023-01-19",
      "open": "69.78",
      "high": "73.04",
      "low": "67.241",
      "close": "68.05",
      "volume": "988105"
    },
    {
      "date": "2023-01-20",
      "open": "69.46",
      "high": "71.24",
      "low": "68.275",
      "close": "70.83",
      "volume": "970335"
    },
    {
      "date": "2023-01-23",
      "open": "71.03",
      "high": "73.40",
      "low": "69.50",
      "close": "69.75",
      "volume": "1000874"
    },
    {
      "date": "2023-01-24",
      "open": "69.00",
      "high": "70.81",
      "low": "68.33",
      "close": "70.81",
      "volume": "698866"
    },
    {
      "date": "2023-01-25",
      "open": "70.89",
      "high": "74.10",
      "low": "70.5901",
      "close": "73.98",
      "volume": "791046"
    },
    {
      "date": "2023-01-26",
      "open": "74.36",
      "high": "75.585",
      "low": "70.88",
      "close": "71.50",
      "volume": "565440"
    },
    {
      "date": "2023-01-27",
      "open": "71.29",
      "high": "72.93",
      "low": "69.1801",
      "close": "70.27",
      "volume": "722728"
    },
    {
      "date": "2023-01-30",
      "open": "71.35",
      "high": "74.16",
      "low": "71.07",
      "close": "73.31",
      "volume": "931792"
    },
    {
      "date": "2023-01-31",
      "open": "73.31",
      "high": "75.98",
      "low": "72.41",
      "close": "75.00",
      "volume": "849933"
    },
    {
      "date": "2023-02-01",
      "open": "75.20",
      "high": "75.5699",
      "low": "73.59",
      "close": "74.52",
      "volume": "576153"
    },
    {
      "date": "2023-02-02",
      "open": "74.70",
      "high": "76.65",
      "low": "72.80",
      "close": "74.29",
      "volume": "1038452"
    },
    {
      "date": "2023-02-03",
      "open": "73.81",
      "high": "73.83",
      "low": "67.91",
      "close": "68.70",
      "volume": "1913059"
    },
    {
      "date": "2023-02-06",
      "open": "67.95",
      "high": "69.3899",
      "low": "65.20",
      "close": "65.45",
      "volume": "1175634"
    },
    {
      "date": "2023-02-07",
      "open": "65.34",
      "high": "66.50",
      "low": "64.11",
      "close": "65.95",
      "volume": "932988"
    },
    {
      "date": "2023-02-08",
      "open": "65.66",
      "high": "66.25",
      "low": "64.16",
      "close": "64.96",
      "volume": "652913"
    },
    {
      "date": "2023-02-09",
      "open": "65.19",
      "high": "66.20",
      "low": "62.85",
      "close": "62.96",
      "volume": "672449"
    },
    {
      "date": "2023-02-10",
      "open": "62.62",
      "high": "64.98",
      "low": "60.77",
      "close": "62.79",
      "volume": "1032149"
    },
    {
      "date": "2023-02-13",
      "open": "60.56",
      "high": "63.6699",
      "low": "59.90",
      "close": "62.18",
      "volume": "1903204"
    },
    {
      "date": "2023-02-14",
      "open": "62.18",
      "high": "65.64",
      "low": "61.72",
      "close": "63.30",
      "volume": "1021203"
    },
    {
      "date": "2023-02-15",
      "open": "63.45",
      "high": "64.12",
      "low": "60.4101",
      "close": "63.14",
      "volume": "555415"
    },
    {
      "date": "2023-02-16",
      "open": "62.88",
      "high": "65.38",
      "low": "62.0315",
      "close": "64.03",
      "volume": "750589"
    },
    {
      "date": "2023-02-17",
      "open": "64.74",
      "high": "67.59",
      "low": "63.795",
      "close": "66.62",
      "volume": "859961"
    },
    {
      "date": "2023-02-21",
      "open": "66.01",
      "high": "66.9537",
      "low": "63.34",
      "close": "63.46",
      "volume": "628505"
    },
    {
      "date": "2023-02-22",
      "open": "64.23",
      "high": "65.02",
      "low": "62.20",
      "close": "62.61",
      "volume": "664686"
    },
    {
      "date": "2023-02-23",
      "open": "62.52",
      "high": "62.70",
      "low": "60.83",
      "close": "61.93",
      "volume": "827161"
    },
    {
      "date": "2023-02-24",
      "open": "61.00",
      "high": "62.22",
      "low": "59.51",
      "close": "61.05",
      "volume": "1093628"
    },
    {
      "date": "2023-02-27",
      "open": "64.00",
      "high": "65.98",
      "low": "61.58",
      "close": "64.08",
      "volume": "1610875"
    },
    {
      "date": "2023-02-28",
      "open": "63.50",
      "high": "70.41",
      "low": "63.408",
      "close": "68.19",
      "volume": "1863069"
    },
    {
      "date": "2023-03-01",
      "open": "67.84",
      "high": "70.75",
      "low": "65.90",
      "close": "66.89",
      "volume": "1134970"
    },
    {
      "date": "2023-03-02",
      "open": "66.46",
      "high": "66.49",
      "low": "63.66",
      "close": "65.32",
      "volume": "742098"
    },
    {
      "date": "2023-03-03",
      "open": "65.14",
      "high": "66.305",
      "low": "63.93",
      "close": "65.28",
      "volume": "629891"
    },
    {
      "date": "2023-03-06",
      "open": "64.97",
      "high": "66.34",
      "low": "64.21",
      "close": "66.32",
      "volume": "667706"
    },
    {
      "date": "2023-03-07",
      "open": "66.44",
      "high": "66.6167",
      "low": "63.25",
      "close": "63.50",
      "volume": "651985"
    },
    {
      "date": "2023-03-08",
      "open": "63.52",
      "high": "63.825",
      "low": "61.3238",
      "close": "63.56",
      "volume": "554706"
    },
    {
      "date": "2023-03-09",
      "open": "63.55",
      "high": "64.0619",
      "low": "61.36",
      "close": "61.97",
      "volume": "668845"
    },
    {
      "date": "2023-03-10",
      "open": "61.90",
      "high": "62.98",
      "low": "53.71",
      "close": "58.39",
      "volume": "3285497"
    },
    {
      "date": "2023-03-13",
      "open": "58.25",
      "high": "62.78",
      "low": "57.88",
      "close": "60.86",
      "volume": "1309776"
    },
    {
      "date": "2023-03-14",
      "open": "61.62",
      "high": "63.88",
      "low": "61.60",
      "close": "63.37",
      "volume": "820372"
    },
    {
      "date": "2023-03-15",
      "open": "62.93",
      "high": "63.25",
      "low": "60.69",
      "close": "61.93",
      "volume": "523757"
    },
    {
      "date": "2023-03-16",
      "open": "61.15",
      "high": "64.045",
      "low": "59.85",
      "close": "63.24",
      "volume": "671182"
    },
    {
      "date": "2023-03-17",
      "open": "63.27",
      "high": "63.66",
      "low": "61.45",
      "close": "62.74",
      "volume": "1050092"
    },
    {
      "date": "2023-03-20",
      "open": "62.34",
      "high": "63.62",
      "low": "60.65",
      "close": "63.20",
      "volume": "675371"
    },
    {
      "date": "2023-03-21",
      "open": "63.58",
      "high": "64.625",
      "low": "62.75",
      "close": "62.88",
      "volume": "1029588"
    },
    {
      "date": "2023-03-22",
      "open": "62.92",
      "high": "64.85",
      "low": "62.43",
      "close": "62.96",
      "volume": "637015"
    },
    {
      "date": "2023-03-23",
      "open": "63.50",
      "high": "65.558",
      "low": "61.47",
      "close": "62.01",
      "volume": "747359"
    },
    {
      "date": "2023-03-24",
      "open": "61.40",
      "high": "62.5821",
      "low": "59.74",
      "close": "61.96",
      "volume": "698921"
    },
    {
      "date": "2023-03-27",
      "open": "62.18",
      "high": "64.15",
      "low": "61.80",
      "close": "63.92",
      "volume": "505315"
    },
    {
      "date": "2023-03-28",
      "open": "64.07",
      "high": "64.32",
      "low": "60.74",
      "close": "61.51",
      "volume": "727704"
    },
    {
      "date": "2023-03-29",
      "open": "62.50",
      "high": "62.894",
      "low": "61.01",
      "close": "62.44",
      "volume": "463414"
    },
    {
      "date": "2023-03-30",
      "open": "62.97",
      "high": "63.00",
      "low": "58.69",
      "close": "60.55",
      "volume": "1115113"
    },
    {
      "date": "2023-03-31",
      "open": "61.31",
      "high": "62.61",
      "low": "60.37",
      "close": "61.68",
      "volume": "664731"
    },
    {
      "date": "2023-04-03",
      "open": "61.73",
      "high": "63.345",
      "low": "61.5702",
      "close": "62.98",
      "volume": "513035"
    },
    {
      "date": "2023-04-04",
      "open": "62.77",
      "high": "62.80",
      "low": "59.52",
      "close": "59.93",
      "volume": "851319"
    },
    {
      "date": "2023-04-05",
      "open": "59.58",
      "high": "60.31",
      "low": "57.465",
      "close": "58.41",
      "volume": "908459"
    },
    {
      "date": "2023-04-06",
      "open": "58.84",
      "high": "59.86",
      "low": "57.30",
      "close": "59.75",
      "volume": "773827"
    },
    {
      "date": "2023-04-10",
      "open": "59.58",
      "high": "61.66",
      "low": "56.75",
      "close": "61.59",
      "volume": "817513"
    },
    {
      "date": "2023-04-11",
      "open": "61.30",
      "high": "62.555",
      "low": "59.98",
      "close": "61.03",
      "volume": "760077"
    },
    {
      "date": "2023-04-12",
      "open": "61.65",
      "high": "64.78",
      "low": "61.1411",
      "close": "63.64",
      "volume": "1159237"
    },
    {
      "date": "2023-04-13",
      "open": "63.95",
      "high": "66.469",
      "low": "63.66",
      "close": "65.05",
      "volume": "620276"
    },
    {
      "date": "2023-04-14",
      "open": "64.71",
      "high": "68.69",
      "low": "64.33",
      "close": "68.50",
      "volume": "1255814"
    },
    {
      "date": "2023-04-17",
      "open": "68.99",
      "high": "71.90",
      "low": "68.99",
      "close": "70.46",
      "volume": "1441608"
    },
    {
      "date": "2023-04-18",
      "open": "70.70",
      "high": "72.92",
      "low": "69.9109",
      "close": "72.85",
      "volume": "920701"
    },
    {
      "date": "2023-04-19",
      "open": "72.85",
      "high": "72.85",
      "low": "70.9889",
      "close": "72.15",
      "volume": "525882"
    },
    {
      "date": "2023-04-20",
      "open": "71.57",
      "high": "71.99",
      "low": "69.91",
      "close": "71.29",
      "volume": "662979"
    },
    {
      "date": "2023-04-21",
      "open": "71.64",
      "high": "76.3499",
      "low": "71.64",
      "close": "72.92",
      "volume": "1078321"
    },
    {
      "date": "2023-04-24",
      "open": "72.81",
      "high": "73.59",
      "low": "70.77",
      "close": "73.32",
      "volume": "524421"
    },
    {
      "date": "2023-04-25",
      "open": "73.45",
      "high": "74.10",
      "low": "70.79",
      "close": "71.23",
      "volume": "511153"
    },
    {
      "date": "2023-04-26",
      "open": "71.00",
      "high": "71.665",
      "low": "67.50",
      "close": "70.11",
      "volume": "816578"
    },
    {
      "date": "2023-04-27",
      "open": "70.25",
      "high": "71.58",
      "low": "69.77",
      "close": "71.16",
      "volume": "367119"
    },
    {
      "date": "2023-04-28",
      "open": "71.17",
      "high": "71.68",
      "low": "69.65",
      "close": "71.53",
      "volume": "388378"
    },
    {
      "date": "2023-05-01",
      "open": "71.69",
      "high": "73.025",
      "low": "70.24",
      "close": "70.77",
      "volume": "412842"
    },
    {
      "date": "2023-05-02",
      "open": "70.12",
      "high": "71.96",
      "low": "70.00",
      "close": "71.28",
      "volume": "500976"
    },
    {
      "date": "2023-05-03",
      "open": "71.36",
      "high": "72.62",
      "low": "70.46",
      "close": "71.96",
      "volume": "533040"
    },
    {
      "date": "2023-05-04",
      "open": "71.87",
      "high": "71.87",
      "low": "68.84",
      "close": "71.15",
      "volume": "668105"
    },
    {
      "date": "2023-05-05",
      "open": "71.785",
      "high": "73.98",
      "low": "70.38",
      "close": "73.74",
      "volume": "972453"
    },
    {
      "date": "2023-05-08",
      "open": "78.00",
      "high": "82.85",
      "low": "74.03",
      "close": "77.73",
      "volume": "2774272"
    },
    {
      "date": "2023-05-09",
      "open": "77.73",
      "high": "81.12",
      "low": "76.27",
      "close": "76.74",
      "volume": "1132373"
    },
    {
      "date": "2023-05-10",
      "open": "77.06",
      "high": "80.966",
      "low": "76.50",
      "close": "80.22",
      "volume": "855276"
    },
    {
      "date": "2023-05-11",
      "open": "80.99",
      "high": "82.25",
      "low": "77.30",
      "close": "77.97",
      "volume": "805631"
    },
    {
      "date": "2023-05-12",
      "open": "78.00",
      "high": "80.25",
      "low": "77.55",
      "close": "79.01",
      "volume": "523637"
    },
    {
      "date": "2023-05-15",
      "open": "79.37",
      "high": "80.31",
      "low": "77.05",
      "close": "77.77",
      "volume": "677243"
    },
    {
      "date": "2023-05-16",
      "open": "77.15",
      "high": "77.2505",
      "low": "74.70",
      "close": "77.08",
      "volume": "443411"
    },
    {
      "date": "2023-05-17",
      "open": "77.21",
      "high": "79.12",
      "low": "75.6101",
      "close": "78.49",
      "volume": "446440"
    },
    {
      "date": "2023-05-18",
      "open": "78.51",
      "high": "79.0398",
      "low": "75.90",
      "close": "76.87",
      "volume": "465287"
    },
    {
      "date": "2023-05-19",
      "open": "77.28",
      "high": "77.35",
      "low": "74.55",
      "close": "75.71",
      "volume": "596129"
    },
    {
      "date": "2023-05-22",
      "open": "75.63",
      "high": "76.21",
      "low": "73.56",
      "close": "74.62",
      "volume": "623795"
    },
    {
      "date": "2023-05-23",
      "open": "74.83",
      "high": "75.06",
      "low": "71.64",
      "close": "71.82",
      "volume": "549116"
    },
    {
      "date": "2023-05-24",
      "open": "71.00",
      "high": "71.04",
      "low": "68.68",
      "close": "68.73",
      "volume": "1008964"
    },
    {
      "date": "2023-05-25",
      "open": "68.92",
      "high": "69.20",
      "low": "67.07",
      "close": "68.09",
      "volume": "876037"
    },
    {
      "date": "2023-05-26",
      "open": "67.75",
      "high": "70.61",
      "low": "67.56",
      "close": "69.80",
      "volume": "812039"
    },
    {
      "date": "2023-05-30",
      "open": "70.12",
      "high": "70.25",
      "low": "68.60",
      "close": "69.45",
      "volume": "748093"
    },
    {
      "date": "2023-05-31",
      "open": "70.72",
      "high": "73.95",
      "low": "69.45",
      "close": "73.78",
      "volume": "794827"
    },
    {
      "date": "2023-06-01",
      "open": "74.16",
      "high": "74.89",
      "low": "72.56",
      "close": "72.76",
      "volume": "472895"
    },
    {
      "date": "2023-06-02",
      "open": "73.14",
      "high": "74.35",
      "low": "71.81",
      "close": "74.12",
      "volume": "618723"
    },
    {
      "date": "2023-06-05",
      "open": "73.88",
      "high": "76.50",
      "low": "73.80",
      "close": "74.82",
      "volume": "473780"
    },
    {
      "date": "2023-06-06",
      "open": "75.27",
      "high": "75.92",
      "low": "74.03",
      "close": "74.86",
      "volume": "434947"
    },
    {
      "date": "2023-06-07",
      "open": "75.07",
      "high": "76.16",
      "low": "73.49",
      "close": "75.49",
      "volume": "409343"
    },
    {
      "date": "2023-06-08",
      "open": "75.44",
      "high": "76.71",
      "low": "74.89",
      "close": "75.24",
      "volume": "275927"
    },
    {
      "date": "2023-06-09",
      "open": "75.04",
      "high": "75.7967",
      "low": "73.12",
      "close": "73.74",
      "volume": "421913"
    },
    {
      "date": "2023-06-12",
      "open": "74.05",
      "high": "76.51",
      "low": "73.75",
      "close": "74.84",
      "volume": "539894"
    },
    {
      "date": "2023-06-13",
      "open": "74.82",
      "high": "75.90",
      "low": "74.23",
      "close": "74.88",
      "volume": "514618"
    },
    {
      "date": "2023-06-14",
      "open": "74.94",
      "high": "83.99",
      "low": "74.52",
      "close": "80.91",
      "volume": "3263844"
    },
    {
      "date": "2023-06-15",
      "open": "80.90",
      "high": "85.64",
      "low": "80.51",
      "close": "84.63",
      "volume": "1369783"
    },
    {
      "date": "2023-06-16",
      "open": "85.55",
      "high": "86.06",
      "low": "82.02",
      "close": "85.00",
      "volume": "1241882"
    },
    {
      "date": "2023-06-20",
      "open": "84.95",
      "high": "88.19",
      "low": "83.19",
      "close": "86.10",
      "volume": "857377"
    },
    {
      "date": "2023-06-21",
      "open": "86.00",
      "high": "88.925",
      "low": "83.1203",
      "close": "88.56",
      "volume": "854766"
    },
    {
      "date": "2023-06-22",
      "open": "88.76",
      "high": "91.29",
      "low": "86.956",
      "close": "90.35",
      "volume": "909342"
    },
    {
      "date": "2023-06-23",
      "open": "89.92",
      "high": "90.55",
      "low": "86.88",
      "close": "88.11",
      "volume": "956640"
    },
    {
      "date": "2023-06-26",
      "open": "87.82",
      "high": "88.27",
      "low": "84.8501",
      "close": "85.32",
      "volume": "599223"
    },
    {
      "date": "2023-06-27",
      "open": "85.85",
      "high": "86.8899",
      "low": "83.29",
      "close": "83.37",
      "volume": "613708"
    },
    {
      "date": "2023-06-28",
      "open": "75.00",
      "high": "75.90",
      "low": "73.02",
      "close": "74.98",
      "volume": "4757310"
    },
    {
      "date": "2023-06-29",
      "open": "75.00",
      "high": "75.44",
      "low": "71.59",
      "close": "73.12",
      "volume": "1842694"
    },
    {
      "date": "2023-06-30",
      "open": "73.98",
      "high": "74.47",
      "low": "71.02",
      "close": "71.86",
      "volume": "1931141"
    },
    {
      "date": "2023-07-03",
      "open": "71.86",
      "high": "72.165",
      "low": "69.29",
      "close": "70.24",
      "volume": "870388"
    },
    {
      "date": "2023-07-05",
      "open": "70.58",
      "high": "72.84",
      "low": "69.93",
      "close": "72.77",
      "volume": "1349101"
    },
    {
      "date": "2023-07-06",
      "open": "72.17",
      "high": "74.8045",
      "low": "71.52",
      "close": "73.91",
      "volume": "1104889"
    },
    {
      "date": "2023-07-07",
      "open": "74.42",
      "high": "74.47",
      "low": "71.52",
      "close": "72.70",
      "volume": "981938"
    },
    {
      "date": "2023-07-10",
      "open": "72.85",
      "high": "74.56",
      "low": "71.825",
      "close": "73.56",
      "volume": "1029622"
    },
    {
      "date": "2023-07-11",
      "open": "73.34",
      "high": "74.4386",
      "low": "73.00",
      "close": "73.96",
      "volume": "542248"
    },
    {
      "date": "2023-07-12",
      "open": "74.70",
      "high": "74.70",
      "low": "72.91",
      "close": "74.21",
      "volume": "830358"
    },
    {
      "date": "2023-07-13",
      "open": "74.60",
      "high": "74.8899",
      "low": "72.4625",
      "close": "73.00",
      "volume": "704202"
    },
    {
      "date": "2023-07-14",
      "open": "73.16",
      "high": "74.27",
      "low": "72.56",
      "close": "73.63",
      "volume": "476329"
    },
    {
      "date": "2023-07-17",
      "open": "73.88",
      "high": "74.88",
      "low": "72.81",
      "close": "73.28",
      "volume": "713982"
    },
    {
      "date": "2023-07-18",
      "open": "73.59",
      "high": "74.72",
      "low": "72.98",
      "close": "74.17",
      "volume": "719856"
    },
    {
      "date": "2023-07-19",
      "open": "74.50",
      "high": "74.7499",
      "low": "72.88",
      "close": "74.24",
      "volume": "605602"
    },
    {
      "date": "2023-07-20",
      "open": "74.02",
      "high": "75.40",
      "low": "73.50",
      "close": "74.43",
      "volume": "740566"
    },
    {
      "date": "2023-07-21",
      "open": "74.99",
      "high": "76.69",
      "low": "74.43",
      "close": "75.14",
      "volume": "1091128"
    },
    {
      "date": "2023-07-24",
      "open": "75.35",
      "high": "75.8399",
      "low": "72.85",
      "close": "73.50",
      "volume": "692123"
    },
    {
      "date": "2023-07-25",
      "open": "73.50",
      "high": "75.15",
      "low": "72.999",
      "close": "73.05",
      "volume": "590189"
    },
    {
      "date": "2023-07-26",
      "open": "73.00",
      "high": "77.19",
      "low": "72.8309",
      "close": "76.20",
      "volume": "1317170"
    },
    {
      "date": "2023-07-27",
      "open": "76.63",
      "high": "79.39",
      "low": "76.4001",
      "close": "77.39",
      "volume": "842785"
    },
    {
      "date": "2023-07-28",
      "open": "78.33",
      "high": "79.39",
      "low": "76.52",
      "close": "78.68",
      "volume": "706783"
    },
    {
      "date": "2023-07-31",
      "open": "79.00",
      "high": "79.44",
      "low": "77.565",
      "close": "78.47",
      "volume": "568367"
    },
    {
      "date": "2023-08-01",
      "open": "78.40",
      "high": "78.74",
      "low": "76.86",
      "close": "77.33",
      "volume": "518007"
    },
    {
      "date": "2023-08-02",
      "open": "76.68",
      "high": "77.08",
      "low": "73.08",
      "close": "73.26",
      "volume": "784059"
    },
    {
      "date": "2023-08-03",
      "open": "72.35",
      "high": "75.85",
      "low": "71.84",
      "close": "75.28",
      "volume": "614413"
    },
    {
      "date": "2023-08-04",
      "open": "75.25",
      "high": "75.3737",
      "low": "73.275",
      "close": "73.66",
      "volume": "907787"
    },
    {
      "date": "2023-08-07",
      "open": "75.98",
      "high": "76.00",
      "low": "69.51",
      "close": "71.09",
      "volume": "1925075"
    },
    {
      "date": "2023-08-08",
      "open": "72.61",
      "high": "75.35",
      "low": "72.02",
      "close": "72.54",
      "volume": "1200748"
    },
    {
      "date": "2023-08-09",
      "open": "72.74",
      "high": "74.40",
      "low": "69.43",
      "close": "70.07",
      "volume": "1360864"
    },
    {
      "date": "2023-08-10",
      "open": "70.00",
      "high": "72.39",
      "low": "69.86",
      "close": "70.50",
      "volume": "843439"
    },
    {
      "date": "2023-08-11",
      "open": "70.50",
      "high": "70.80",
      "low": "69.12",
      "close": "69.60",
      "volume": "776527"
    },
    {
      "date": "2023-08-14",
      "open": "69.28",
      "high": "72.43",
      "low": "67.52",
      "close": "71.65",
      "volume": "717053"
    },
    {
      "date": "2023-08-15",
      "open": "71.69",
      "high": "72.78",
      "low": "70.435",
      "close": "71.36",
      "volume": "598127"
    },
    {
      "date": "2023-08-16",
      "open": "71.00",
      "high": "71.75",
      "low": "69.89",
      "close": "70.52",
      "volume": "424443"
    },
    {
      "date": "2023-08-17",
      "open": "70.99",
      "high": "71.28",
      "low": "68.94",
      "close": "69.25",
      "volume": "593789"
    },
    {
      "date": "2023-08-18",
      "open": "68.50",
      "high": "71.4191",
      "low": "68.26",
      "close": "70.78",
      "volume": "643829"
    },
    {
      "date": "2023-08-21",
      "open": "70.79",
      "high": "72.03",
      "low": "70.08",
      "close": "71.17",
      "volume": "324465"
    },
    {
      "date": "2023-08-22",
      "open": "71.99",
      "high": "76.10",
      "low": "71.93",
      "close": "76.06",
      "volume": "1122970"
    },
    {
      "date": "2023-08-23",
      "open": "76.43",
      "high": "78.05",
      "low": "75.46",
      "close": "75.52",
      "volume": "532353"
    },
    {
      "date": "2023-08-24",
      "open": "76.09",
      "high": "76.55",
      "low": "74.96",
      "close": "75.40",
      "volume": "441334"
    },
    {
      "date": "2023-08-25",
      "open": "75.40",
      "high": "78.17",
      "low": "74.8501",
      "close": "76.66",
      "volume": "543021"
    },
    {
      "date": "2023-08-28",
      "open": "76.82",
      "high": "79.5979",
      "low": "76.70",
      "close": "79.17",
      "volume": "539697"
    },
    {
      "date": "2023-08-29",
      "open": "78.99",
      "high": "79.94",
      "low": "78.26",
      "close": "78.39",
      "volume": "439479"
    },
    {
      "date": "2023-08-30",
      "open": "78.35",
      "high": "79.75",
      "low": "77.72",
      "close": "79.66",
      "volume": "621939"
    },
    {
      "date": "2023-08-31",
      "open": "79.99",
      "high": "81.60",
      "low": "79.51",
      "close": "80.80",
      "volume": "554291"
    },
    {
      "date": "2023-09-01",
      "open": "81.64",
      "high": "82.18",
      "low": "79.31",
      "close": "81.69",
      "volume": "668901"
    },
    {
      "date": "2023-09-05",
      "open": "81.17",
      "high": "81.758",
      "low": "78.58",
      "close": "78.77",
      "volume": "842765"
    },
    {
      "date": "2023-09-06",
      "open": "78.68",
      "high": "81.59",
      "low": "78.39",
      "close": "81.53",
      "volume": "389907"
    },
    {
      "date": "2023-09-07",
      "open": "81.79",
      "high": "82.24",
      "low": "80.3601",
      "close": "81.42",
      "volume": "349180"
    },
    {
      "date": "2023-09-08",
      "open": "81.34",
      "high": "82.31",
      "low": "80.30",
      "close": "80.65",
      "volume": "478229"
    },
    {
      "date": "2023-09-11",
      "open": "80.97",
      "high": "81.18",
      "low": "79.74",
      "close": "80.60",
      "volume": "499237"
    },
    {
      "date": "2023-09-12",
      "open": "80.38",
      "high": "82.39",
      "low": "80.05",
      "close": "82.21",
      "volume": "427469"
    },
    {
      "date": "2023-09-13",
      "open": "82.03",
      "high": "83.30",
      "low": "76.52",
      "close": "76.98",
      "volume": "848557"
    },
    {
      "date": "2023-09-14",
      "open": "77.12",
      "high": "78.47",
      "low": "74.89",
      "close": "76.20",
      "volume": "876585"
    },
    {
      "date": "2023-09-15",
      "open": "76.06",
      "high": "76.245",
      "low": "74.65",
      "close": "75.26",
      "volume": "1588906"
    },
    {
      "date": "2023-09-18",
      "open": "74.40",
      "high": "74.89",
      "low": "72.1625",
      "close": "74.57",
      "volume": "1029142"
    },
    {
      "date": "2023-09-19",
      "open": "74.80",
      "high": "75.65",
      "low": "72.76",
      "close": "73.01",
      "volume": "473659"
    },
    {
      "date": "2023-09-20",
      "open": "73.14",
      "high": "74.35",
      "low": "72.88",
      "close": "73.70",
      "volume": "471052"
    },
    {
      "date": "2023-09-21",
      "open": "72.65",
      "high": "75.48",
      "low": "72.55",
      "close": "74.73",
      "volume": "652353"
    },
    {
      "date": "2023-09-22",
      "open": "75.10",
      "high": "75.31",
      "low": "73.19",
      "close": "73.48",
      "volume": "1201150"
    },
    {
      "date": "2023-09-25",
      "open": "72.65",
      "high": "73.54",
      "low": "70.53",
      "close": "70.73",
      "volume": "601641"
    },
    {
      "date": "2023-09-26",
      "open": "70.73",
      "high": "73.165",
      "low": "70.585",
      "close": "72.46",
      "volume": "515241"
    },
    {
      "date": "2023-09-27",
      "open": "72.75",
      "high": "74.35",
      "low": "72.03",
      "close": "72.27",
      "volume": "341208"
    },
    {
      "date": "2023-09-28",
      "open": "72.33",
      "high": "73.56",
      "low": "70.94",
      "close": "73.06",
      "volume": "357251"
    },
    {
      "date": "2023-09-29",
      "open": "73.42",
      "high": "74.49",
      "low": "69.42",
      "close": "69.89",
      "volume": "735042"
    },
    {
      "date": "2023-10-02",
      "open": "70.00",
      "high": "70.00",
      "low": "66.635",
      "close": "66.85",
      "volume": "1038081"
    },
    {
      "date": "2023-10-03",
      "open": "66.59",
      "high": "66.97",
      "low": "63.665",
      "close": "63.83",
      "volume": "815109"
    },
    {
      "date": "2023-10-04",
      "open": "63.41",
      "high": "64.995",
      "low": "63.2648",
      "close": "64.61",
      "volume": "953234"
    },
    {
      "date": "2023-10-05",
      "open": "64.33",
      "high": "67.53",
      "low": "64.33",
      "close": "67.36",
      "volume": "640851"
    },
    {
      "date": "2023-10-06",
      "open": "66.35",
      "high": "69.99",
      "low": "66.26",
      "close": "68.60",
      "volume": "677029"
    },
    {
      "date": "2023-10-09",
      "open": "68.60",
      "high": "70.40",
      "low": "67.79",
      "close": "70.38",
      "volume": "465102"
    },
    {
      "date": "2023-10-10",
      "open": "70.39",
      "high": "71.23",
      "low": "69.79",
      "close": "70.56",
      "volume": "439266"
    },
    {
      "date": "2023-10-11",
      "open": "70.48",
      "high": "71.21",
      "low": "68.62",
      "close": "70.19",
      "volume": "424754"
    },
    {
      "date": "2023-10-12",
      "open": "70.29",
      "high": "70.36",
      "low": "66.15",
      "close": "66.51",
      "volume": "599618"
    },
    {
      "date": "2023-10-13",
      "open": "66.23",
      "high": "67.4292",
      "low": "65.65",
      "close": "66.47",
      "volume": "559232"
    },
    {
      "date": "2023-10-16",
      "open": "66.45",
      "high": "67.06",
      "low": "64.09",
      "close": "66.91",
      "volume": "856966"
    },
    {
      "date": "2023-10-17",
      "open": "66.35",
      "high": "67.95",
      "low": "65.86",
      "close": "66.01",
      "volume": "379643"
    },
    {
      "date": "2023-10-18",
      "open": "65.74",
      "high": "65.96",
      "low": "64.6536",
      "close": "65.05",
      "volume": "502711"
    },
    {
      "date": "2023-10-19",
      "open": "64.88",
      "high": "65.76",
      "low": "63.78",
      "close": "64.25",
      "volume": "556920"
    },
    {
      "date": "2023-10-20",
      "open": "64.50",
      "high": "64.87",
      "low": "63.80",
      "close": "64.25",
      "volume": "547826"
    },
    {
      "date": "2023-10-23",
      "open": "64.05",
      "high": "64.05",
      "low": "61.92",
      "close": "62.01",
      "volume": "794616"
    },
    {
      "date": "2023-10-24",
      "open": "63.24",
      "high": "64.60",
      "low": "62.615",
      "close": "63.72",
      "volume": "643024"
    },
    {
      "date": "2023-10-25",
      "open": "63.31",
      "high": "64.98",
      "low": "62.25",
      "close": "63.88",
      "volume": "577065"
    },
    {
      "date": "2023-10-26",
      "open": "63.84",
      "high": "65.68",
      "low": "63.71",
      "close": "64.05",
      "volume": "568154"
    },
    {
      "date": "2023-10-27",
      "open": "63.83",
      "high": "63.83",
      "low": "61.33",
      "close": "62.08",
      "volume": "595408"
    },
    {
      "date": "2023-10-30",
      "open": "62.55",
      "high": "63.0925",
      "low": "59.70",
      "close": "60.03",
      "volume": "858243"
    },
    {
      "date": "2023-10-31",
      "open": "60.03",
      "high": "62.29",
      "low": "58.60",
      "close": "62.28",
      "volume": "468905"
    },
    {
      "date": "2023-11-01",
      "open": "61.99",
      "high": "64.86",
      "low": "61.48",
      "close": "64.62",
      "volume": "650067"
    },
    {
      "date": "2023-11-02",
      "open": "65.35",
      "high": "66.24",
      "low": "64.37",
      "close": "64.40",
      "volume": "559412"
    },
    {
      "date": "2023-11-03",
      "open": "66.39",
      "high": "67.49",
      "low": "64.69",
      "close": "65.14",
      "volume": "1072077"
    },
    {
      "date": "2023-11-06",
      "open": "62.10",
      "high": "68.65",
      "low": "61.08",
      "close": "62.42",
      "volume": "1626821"
    },
    {
      "date": "2023-11-07",
      "open": "61.76",
      "high": "65.26",
      "low": "61.76",
      "close": "63.12",
      "volume": "809554"
    },
    {
      "date": "2023-11-08",
      "open": "62.99",
      "high": "63.695",
      "low": "61.17",
      "close": "61.56",
      "volume": "562581"
    },
    {
      "date": "2023-11-09",
      "open": "61.22",
      "high": "62.30",
      "low": "59.65",
      "close": "60.06",
      "volume": "937920"
    },
    {
      "date": "2023-11-10",
      "open": "59.62",
      "high": "59.8344",
      "low": "56.5601",
      "close": "57.42",
      "volume": "1146873"
    },
    {
      "date": "2023-11-13",
      "open": "57.30",
      "high": "59.54",
      "low": "55.02",
      "close": "59.31",
      "volume": "630979"
    },
    {
      "date": "2023-11-14",
      "open": "61.01",
      "high": "63.27",
      "low": "60.0822",
      "close": "62.66",
      "volume": "655590"
    },
    {
      "date": "2023-11-15",
      "open": "62.75",
      "high": "64.84",
      "low": "60.08",
      "close": "60.21",
      "volume": "586338"
    },
    {
      "date": "2023-11-16",
      "open": "60.00",
      "high": "60.49",
      "low": "58.52",
      "close": "59.71",
      "volume": "690995"
    },
    {
      "date": "2023-11-17",
      "open": "60.11",
      "high": "60.12",
      "low": "56.66",
      "close": "59.88",
      "volume": "716417"
    },
    {
      "date": "2023-11-20",
      "open": "60.10",
      "high": "60.3599",
      "low": "59.02",
      "close": "60.04",
      "volume": "520033"
    },
    {
      "date": "2023-11-21",
      "open": "59.19",
      "high": "60.25",
      "low": "58.61",
      "close": "59.18",
      "volume": "518042"
    },
    {
      "date": "2023-11-22",
      "open": "59.40",
      "high": "60.685",
      "low": "59.09",
      "close": "60.10",
      "volume": "342308"
    },
    {
      "date": "2023-11-24",
      "open": "60.35",
      "high": "62.83",
      "low": "60.28",
      "close": "62.55",
      "volume": "313273"
    },
    {
      "date": "2023-11-27",
      "open": "62.61",
      "high": "66.30",
      "low": "61.1381",
      "close": "66.26",
      "volume": "863262"
    },
    {
      "date": "2023-11-28",
      "open": "66.33",
      "high": "67.20",
      "low": "64.67",
      "close": "65.77",
      "volume": "740728"
    },
    {
      "date": "2023-11-29",
      "open": "66.15",
      "high": "67.728",
      "low": "65.87",
      "close": "66.85",
      "volume": "922801"
    },
    {
      "date": "2023-11-30",
      "open": "67.15",
      "high": "68.10",
      "low": "66.21",
      "close": "67.45",
      "volume": "641932"
    },
    {
      "date": "2023-12-01",
      "open": "67.48",
      "high": "68.39",
      "low": "66.76",
      "close": "68.00",
      "volume": "455762"
    },
    {
      "date": "2023-12-04",
      "open": "68.00",
      "high": "68.28",
      "low": "66.71",
      "close": "67.43",
      "volume": "603300"
    },
    {
      "date": "2023-12-05",
      "open": "67.46",
      "high": "69.3099",
      "low": "67.155",
      "close": "68.59",
      "volume": "417562"
    },
    {
      "date": "2023-12-06",
      "open": "68.99",
      "high": "71.25",
      "low": "67.92",
      "close": "69.35",
      "volume": "546161"
    },
    {
      "date": "2023-12-07",
      "open": "69.93",
      "high": "72.65",
      "low": "67.88",
      "close": "70.23",
      "volume": "625421"
    },
    {
      "date": "2023-12-08",
      "open": "70.97",
      "high": "72.78",
      "low": "69.40",
      "close": "70.18",
      "volume": "1358196"
    },
    {
      "date": "2023-12-11",
      "open": "70.00",
      "high": "70.17",
      "low": "67.84",
      "close": "69.65",
      "volume": "405133"
    },
    {
      "date": "2023-12-12",
      "open": "70.00",
      "high": "70.7721",
      "low": "69.00",
      "close": "70.16",
      "volume": "411711"
    },
    {
      "date": "2023-12-13",
      "open": "71.74",
      "high": "74.52",
      "low": "70.45",
      "close": "74.44",
      "volume": "741492"
    },
    {
      "date": "2023-12-14",
      "open": "76.05",
      "high": "76.05",
      "low": "71.495",
      "close": "73.27",
      "volume": "884767"
    },
    {
      "date": "2023-12-15",
      "open": "73.64",
      "high": "74.39",
      "low": "71.80",
      "close": "72.99",
      "volume": "732250"
    },
    {
      "date": "2023-12-18",
      "open": "72.44",
      "high": "73.995",
      "low": "71.03",
      "close": "73.20",
      "volume": "374167"
    },
    {
      "date": "2023-12-19",
      "open": "73.88",
      "high": "75.00",
      "low": "72.573",
      "close": "73.85",
      "volume": "428754"
    },
    {
      "date": "2023-12-20",
      "open": "73.51",
      "high": "73.51",
      "low": "70.22",
      "close": "70.55",
      "volume": "468973"
    },
    {
      "date": "2023-12-21",
      "open": "71.08",
      "high": "73.135",
      "low": "70.97",
      "close": "72.48",
      "volume": "431559"
    },
    {
      "date": "2023-12-22",
      "open": "74.28",
      "high": "78.40",
      "low": "73.24",
      "close": "76.815",
      "volume": "1244695"
    },
    {
      "date": "2023-12-26",
      "open": "77.75",
      "high": "79.47",
      "low": "77.51",
      "close": "79.37",
      "volume": "516430"
    },
    {
      "date": "2023-12-27",
      "open": "79.53",
      "high": "83.80",
      "low": "79.14",
      "close": "83.61",
      "volume": "1245848"
    },
    {
      "date": "2023-12-28",
      "open": "83.66",
      "high": "84.24",
      "low": "79.15",
      "close": "79.62",
      "volume": "503582"
    },
    {
      "date": "2023-12-29",
      "open": "79.53",
      "high": "80.05",
      "low": "78.40",
      "close": "79.59",
      "volume": "475324"
    },
    {
      "date": "2024-01-02",
      "open": "78.60",
      "high": "80.95",
      "low": "76.00",
      "close": "77.06",
      "volume": "689421"
    },
    {
      "date": "2024-01-03",
      "open": "76.95",
      "high": "77.815",
      "low": "75.36",
      "close": "76.09",
      "volume": "425980"
    },
    {
      "date": "2024-01-04",
      "open": "78.07",
      "high": "85.76",
      "low": "77.54",
      "close": "81.99",
      "volume": "1591037"
    },
    {
      "date": "2024-01-05",
      "open": "81.07",
      "high": "82.665",
      "low": "79.625",
      "close": "82.31",
      "volume": "821863"
    },
    {
      "date": "2024-01-08",
      "open": "83.74",
      "high": "88.99",
      "low": "82.9999",
      "close": "88.94",
      "volume": "951685"
    },
    {
      "date": "2024-01-09",
      "open": "88.14",
      "high": "90.70",
      "low": "87.33",
      "close": "90.43",
      "volume": "657910"
    },
    {
      "date": "2024-01-10",
      "open": "90.40",
      "high": "92.19",
      "low": "88.10",
      "close": "89.20",
      "volume": "758805"
    },
    {
      "date": "2024-01-11",
      "open": "88.01",
      "high": "88.70",
      "low": "85.875",
      "close": "86.35",
      "volume": "587274"
    },
    {
      "date": "2024-01-12",
      "open": "87.58",
      "high": "88.00",
      "low": "84.72",
      "close": "85.21",
      "volume": "634645"
    },
    {
      "date": "2024-01-16",
      "open": "85.00",
      "high": "85.84",
      "low": "83.66",
      "close": "84.95",
      "volume": "502301"
    },
    {
      "date": "2024-01-17",
      "open": "84.45",
      "high": "86.67",
      "low": "83.72",
      "close": "85.48",
      "volume": "660601"
    },
    {
      "date": "2024-01-18",
      "open": "85.25",
      "high": "85.48",
      "low": "83.83",
      "close": "84.50",
      "volume": "310163"
    },
    {
      "date": "2024-01-19",
      "open": "84.82",
      "high": "85.10",
      "low": "81.58",
      "close": "84.95",
      "volume": "749042"
    },
    {
      "date": "2024-01-22",
      "open": "85.80",
      "high": "91.49",
      "low": "85.6593",
      "close": "90.92",
      "volume": "862143"
    },
    {
      "date": "2024-01-23",
      "open": "91.48",
      "high": "91.87",
      "low": "87.695",
      "close": "89.52",
      "volume": "501070"
    },
    {
      "date": "2024-01-24",
      "open": "90.56",
      "high": "94.96",
      "low": "89.02",
      "close": "91.78",
      "volume": "1195896"
    },
    {
      "date": "2024-01-25",
      "open": "93.41",
      "high": "94.2499",
      "low": "89.60",
      "close": "90.59",
      "volume": "486326"
    },
    {
      "date": "2024-01-26",
      "open": "91.26",
      "high": "91.26",
      "low": "89.31",
      "close": "89.84",
      "volume": "470620"
    },
    {
      "date": "2024-01-29",
      "open": "90.39",
      "high": "92.67",
      "low": "89.15",
      "close": "92.42",
      "volume": "507422"
    },
    {
      "date": "2024-01-30",
      "open": "92.00",
      "high": "92.205",
      "low": "90.425",
      "close": "91.91",
      "volume": "545803"
    },
    {
      "date": "2024-01-31",
      "open": "91.63",
      "high": "92.54",
      "low": "89.93",
      "close": "90.03",
      "volume": "323514"
    },
    {
      "date": "2024-02-01",
      "open": "90.53",
      "high": "94.01",
      "low": "90.00",
      "close": "93.45",
      "volume": "450532"
    },
    {
      "date": "2024-02-02",
      "open": "93.00",
      "high": "93.08",
      "low": "91.08",
      "close": "92.82",
      "volume": "539909"
    },
    {
      "date": "2024-02-05",
      "open": "92.21",
      "high": "92.51",
      "low": "90.19",
      "close": "91.50",
      "volume": "509644"
    },
    {
      "date": "2024-02-06",
      "open": "94.25",
      "high": "95.0099",
      "low": "92.50",
      "close": "94.81",
      "volume": "735115"
    },
    {
      "date": "2024-02-07",
      "open": "94.48",
      "high": "94.525",
      "low": "93.00",
      "close": "94.02",
      "volume": "392933"
    },
    {
      "date": "2024-02-08",
      "open": "94.19",
      "high": "96.53",
      "low": "93.34",
      "close": "95.68",
      "volume": "499009"
    },
    {
      "date": "2024-02-09",
      "open": "96.09",
      "high": "97.68",
      "low": "95.71",
      "close": "96.89",
      "volume": "568044"
    },
    {
      "date": "2024-02-12",
      "open": "97.23",
      "high": "98.40",
      "low": "96.94",
      "close": "97.64",
      "volume": "476144"
    },
    {
      "date": "2024-02-13",
      "open": "95.00",
      "high": "95.74",
      "low": "91.65",
      "close": "92.26",
      "volume": "817366"
    },
    {
      "date": "2024-02-14",
      "open": "93.87",
      "high": "94.23",
      "low": "92.18",
      "close": "93.29",
      "volume": "343070"
    },
    {
      "date": "2024-02-15",
      "open": "95.00",
      "high": "95.25",
      "low": "91.90",
      "close": "93.46",
      "volume": "476680"
    },
    {
      "date": "2024-02-16",
      "open": "93.26",
      "high": "93.88",
      "low": "91.79",
      "close": "92.81",
      "volume": "820285"
    },
    {
      "date": "2024-02-20",
      "open": "85.00",
      "high": "87.99",
      "low": "79.99",
      "close": "81.14",
      "volume": "3030549"
    },
    {
      "date": "2024-02-21",
      "open": "81.05",
      "high": "84.805",
      "low": "80.66",
      "close": "82.11",
      "volume": "1430849"
    },
    {
      "date": "2024-02-22",
      "open": "82.99",
      "high": "83.165",
      "low": "78.95",
      "close": "80.47",
      "volume": "966378"
    },
    {
      "date": "2024-02-23",
      "open": "80.62",
      "high": "80.62",
      "low": "78.35",
      "close": "78.94",
      "volume": "597776"
    },
    {
      "date": "2024-02-26",
      "open": "78.56",
      "high": "82.30",
      "low": "78.52",
      "close": "82.30",
      "volume": "595213"
    },
    {
      "date": "2024-02-27",
      "open": "82.92",
      "high": "84.68",
      "low": "81.86",
      "close": "84.00",
      "volume": "573970"
    },
    {
      "date": "2024-02-28",
      "open": "84.21",
      "high": "84.30",
      "low": "81.98",
      "close": "82.95",
      "volume": "514590"
    },
    {
      "date": "2024-02-29",
      "open": "84.15",
      "high": "84.15",
      "low": "80.87",
      "close": "81.38",
      "volume": "519727"
    },
    {
      "date": "2024-03-01",
      "open": "81.12",
      "high": "84.125",
      "low": "81.075",
      "close": "82.42",
      "volume": "1031294"
    },
    {
      "date": "2024-03-04",
      "open": "82.78",
      "high": "82.99",
      "low": "78.01",
      "close": "78.20",
      "volume": "688120"
    },
    {
      "date": "2024-03-05",
      "open": "77.85",
      "high": "78.52",
      "low": "75.76",
      "close": "76.62",
      "volume": "1007336"
    },
    {
      "date": "2024-03-06",
      "open": "77.00",
      "high": "77.10",
      "low": "71.52",
      "close": "72.15",
      "volume": "1375078"
    },
    {
      "date": "2024-03-07",
      "open": "72.21",
      "high": "74.53",
      "low": "71.76",
      "close": "72.04",
      "volume": "1095857"
    },
    {
      "date": "2024-03-08",
      "open": "72.28",
      "high": "76.94",
      "low": "72.13",
      "close": "73.92",
      "volume": "811727"
    },
    {
      "date": "2024-03-11",
      "open": "73.66",
      "high": "74.12",
      "low": "69.66",
      "close": "70.93",
      "volume": "1177546"
    },
    {
      "date": "2024-03-12",
      "open": "70.40",
      "high": "70.70",
      "low": "68.98",
      "close": "69.39",
      "volume": "761646"
    },
    {
      "date": "2024-03-13",
      "open": "69.62",
      "high": "71.77",
      "low": "69.36",
      "close": "69.90",
      "volume": "683100"
    },
    {
      "date": "2024-03-14",
      "open": "69.59",
      "high": "71.39",
      "low": "68.5901",
      "close": "69.74",
      "volume": "883186"
    },
    {
      "date": "2024-03-15",
      "open": "69.97",
      "high": "75.60",
      "low": "69.93",
      "close": "75.54",
      "volume": "1707673"
    },
    {
      "date": "2024-03-18",
      "open": "75.60",
      "high": "75.80",
      "low": "72.21",
      "close": "72.54",
      "volume": "583754"
    },
    {
      "date": "2024-03-19",
      "open": "73.15",
      "high": "77.50",
      "low": "73.14",
      "close": "76.87",
      "volume": "1231474"
    },
    {
      "date": "2024-03-20",
      "open": "76.69",
      "high": "78.95",
      "low": "75.50",
      "close": "78.85",
      "volume": "520386"
    },
    {
      "date": "2024-03-21",
      "open": "79.65",
      "high": "80.98",
      "low": "78.195",
      "close": "80.86",
      "volume": "851140"
    },
    {
      "date": "2024-03-22",
      "open": "81.52",
      "high": "82.00",
      "low": "79.77",
      "close": "80.66",
      "volume": "580765"
    },
    {
      "date": "2024-03-25",
      "open": "83.60",
      "high": "83.8899",
      "low": "75.63",
      "close": "77.35",
      "volume": "1398839"
    },
    {
      "date": "2024-03-26",
      "open": "78.37",
      "high": "79.50",
      "low": "76.48",
      "close": "76.72",
      "volume": "594455"
    },
    {
      "date": "2024-03-27",
      "open": "77.35",
      "high": "79.25",
      "low": "74.53",
      "close": "79.17",
      "volume": "484859"
    },
    {
      "date": "2024-03-28",
      "open": "79.62",
      "high": "79.98",
      "low": "77.08",
      "close": "79.80",
      "volume": "487701"
    },
    {
      "date": "2024-04-01",
      "open": "79.80",
      "high": "80.00",
      "low": "76.05",
      "close": "76.99",
      "volume": "586112"
    },
    {
      "date": "2024-04-02",
      "open": "75.91",
      "high": "76.18",
      "low": "74.03",
      "close": "74.56",
      "volume": "645897"
    },
    {
      "date": "2024-04-03",
      "open": "74.45",
      "high": "74.45",
      "low": "72.02",
      "close": "73.50",
      "volume": "623779"
    },
    {
      "date": "2024-04-04",
      "open": "73.98",
      "high": "74.98",
      "low": "71.58",
      "close": "72.17",
      "volume": "409931"
    },
    {
      "date": "2024-04-05",
      "open": "71.69",
      "high": "73.49",
      "low": "71.12",
      "close": "72.25",
      "volume": "391919"
    },
    {
      "date": "2024-04-08",
      "open": "72.06",
      "high": "72.74",
      "low": "71.615",
      "close": "72.11",
      "volume": "588562"
    },
    {
      "date": "2024-04-09",
      "open": "72.00",
      "high": "73.4699",
      "low": "71.80",
      "close": "72.64",
      "volume": "382733"
    },
    {
      "date": "2024-04-10",
      "open": "70.71",
      "high": "71.5999",
      "low": "70.0037",
      "close": "70.97",
      "volume": "571892"
    },
    {
      "date": "2024-04-11",
      "open": "71.11",
      "high": "71.95",
      "low": "68.70",
      "close": "71.73",
      "volume": "782192"
    },
    {
      "date": "2024-04-12",
      "open": "71.75",
      "high": "72.28",
      "low": "68.275",
      "close": "69.15",
      "volume": "594653"
    },
    {
      "date": "2024-04-15",
      "open": "68.73",
      "high": "69.30",
      "low": "66.93",
      "close": "68.21",
      "volume": "430813"
    },
    {
      "date": "2024-04-16",
      "open": "67.41",
      "high": "70.06",
      "low": "67.10",
      "close": "68.81",
      "volume": "467399"
    },
    {
      "date": "2024-04-17",
      "open": "69.17",
      "high": "70.78",
      "low": "68.16",
      "close": "69.71",
      "volume": "399847"
    },
    {
      "date": "2024-04-18",
      "open": "69.44",
      "high": "70.0775",
      "low": "65.6065",
      "close": "65.72",
      "volume": "834897"
    },
    {
      "date": "2024-04-19",
      "open": "65.50",
      "high": "68.14",
      "low": "65.50",
      "close": "67.90",
      "volume": "930832"
    },
    {
      "date": "2024-04-22",
      "open": "68.14",
      "high": "71.30",
      "low": "67.16",
      "close": "71.10",
      "volume": "498859"
    },
    {
      "date": "2024-04-23",
      "open": "71.53",
      "high": "74.34",
      "low": "70.3001",
      "close": "73.08",
      "volume": "703139"
    },
    {
      "date": "2024-04-24",
      "open": "72.61",
      "high": "73.14",
      "low": "69.92",
      "close": "71.17",
      "volume": "583799"
    },
    {
      "date": "2024-04-25",
      "open": "70.39",
      "high": "72.47",
      "low": "69.53",
      "close": "71.52",
      "volume": "412254"
    },
    {
      "date": "2024-04-26",
      "open": "70.97",
      "high": "72.43",
      "low": "69.70",
      "close": "71.71",
      "volume": "272333"
    },
    {
      "date": "2024-04-29",
      "open": "74.97",
      "high": "75.675",
      "low": "73.52",
      "close": "73.69",
      "volume": "505861"
    },
    {
      "date": "2024-04-30",
      "open": "73.30",
      "high": "74.98",
      "low": "73.02",
      "close": "73.76",
      "volume": "436112"
    },
    {
      "date": "2024-05-01",
      "open": "74.03",
      "high": "76.39",
      "low": "73.28",
      "close": "74.89",
      "volume": "456684"
    },
    {
      "date": "2024-05-02",
      "open": "75.01",
      "high": "75.01",
      "low": "73.52",
      "close": "74.19",
      "volume": "397689"
    },
    {
      "date": "2024-05-03",
      "open": "75.57",
      "high": "76.32",
      "low": "74.36",
      "close": "74.80",
      "volume": "767615"
    },
    {
      "date": "2024-05-06",
      "open": "75.00",
      "high": "77.98",
      "low": "73.31",
      "close": "75.94",
      "volume": "943520"
    },
    {
      "date": "2024-05-07",
      "open": "75.58",
      "high": "77.03",
      "low": "73.52",
      "close": "76.94",
      "volume": "1284691"
    },
    {
      "date": "2024-05-08",
      "open": "76.50",
      "high": "77.87",
      "low": "74.76",
      "close": "75.68",
      "volume": "373512"
    },
    {
      "date": "2024-05-09",
      "open": "76.06",
      "high": "76.56",
      "low": "73.65",
      "close": "73.68",
      "volume": "1071100"
    },
    {
      "date": "2024-05-10",
      "open": "74.15",
      "high": "75.9453",
      "low": "72.40",
      "close": "72.50",
      "volume": "510200"
    },
    {
      "date": "2024-05-13",
      "open": "72.30",
      "high": "75.98",
      "low": "72.30",
      "close": "75.64",
      "volume": "347287"
    },
    {
      "date": "2024-05-14",
      "open": "76.49",
      "high": "77.47",
      "low": "75.125",
      "close": "77.34",
      "volume": "497440"
    },
    {
      "date": "2024-05-15",
      "open": "77.98",
      "high": "78.45",
      "low": "75.65",
      "close": "75.93",
      "volume": "345587"
    },
    {
      "date": "2024-05-16",
      "open": "76.01",
      "high": "77.48",
      "low": "74.71",
      "close": "77.35",
      "volume": "422580"
    },
    {
      "date": "2024-05-17",
      "open": "77.48",
      "high": "78.09",
      "low": "75.63",
      "close": "76.54",
      "volume": "484613"
    },
    {
      "date": "2024-05-20",
      "open": "76.61",
      "high": "78.25",
      "low": "76.2935",
      "close": "77.58",
      "volume": "405288"
    },
    {
      "date": "2024-05-21",
      "open": "77.34",
      "high": "79.13",
      "low": "76.86",
      "close": "78.12",
      "volume": "466718"
    },
    {
      "date": "2024-05-22",
      "open": "77.71",
      "high": "77.775",
      "low": "75.21",
      "close": "76.79",
      "volume": "683494"
    },
    {
      "date": "2024-05-23",
      "open": "77.14",
      "high": "77.14",
      "low": "74.15",
      "close": "74.18",
      "volume": "439503"
    },
    {
      "date": "2024-05-24",
      "open": "74.61",
      "high": "75.41",
      "low": "74.19",
      "close": "75.19",
      "volume": "377246"
    },
    {
      "date": "2024-05-28",
      "open": "75.88",
      "high": "76.97",
      "low": "74.64",
      "close": "76.76",
      "volume": "481678"
    },
    {
      "date": "2024-05-29",
      "open": "75.90",
      "high": "75.95",
      "low": "73.11",
      "close": "75.21",
      "volume": "636396"
    },
    {
      "date": "2024-05-30",
      "open": "76.00",
      "high": "76.38",
      "low": "73.85",
      "close": "74.21",
      "volume": "629418"
    },
    {
      "date": "2024-05-31",
      "open": "74.58",
      "high": "75.85",
      "low": "72.69",
      "close": "73.43",
      "volume": "668111"
    },
    {
      "date": "2024-06-03",
      "open": "74.33",
      "high": "75.77",
      "low": "73.15",
      "close": "74.74",
      "volume": "718547"
    },
    {
      "date": "2024-06-04",
      "open": "74.75",
      "high": "75.135",
      "low": "71.46",
      "close": "72.24",
      "volume": "837619"
    },
    {
      "date": "2024-06-05",
      "open": "73.08",
      "high": "74.68",
      "low": "72.02",
      "close": "74.09",
      "volume": "652133"
    },
    {
      "date": "2024-06-06",
      "open": "74.01",
      "high": "75.50",
      "low": "73.64",
      "close": "74.76",
      "volume": "332013"
    },
    {
      "date": "2024-06-07",
      "open": "74.00",
      "high": "75.85",
      "low": "73.30",
      "close": "73.90",
      "volume": "481794"
    },
    {
      "date": "2024-06-10",
      "open": "73.27",
      "high": "73.90",
      "low": "70.85",
      "close": "71.80",
      "volume": "1031481"
    },
    {
      "date": "2024-06-11",
      "open": "66.90",
      "high": "71.36",
      "low": "64.11",
      "close": "71.07",
      "volume": "3361767"
    },
    {
      "date": "2024-06-12",
      "open": "72.78",
      "high": "72.89",
      "low": "70.11",
      "close": "71.55",
      "volume": "736806"
    },
    {
      "date": "2024-06-13",
      "open": "71.34",
      "high": "72.66",
      "low": "70.52",
      "close": "72.51",
      "volume": "708918"
    },
    {
      "date": "2024-06-14",
      "open": "72.11",
      "high": "74.29",
      "low": "71.15",
      "close": "73.63",
      "volume": "494003"
    },
    {
      "date": "2024-06-17",
      "open": "73.19",
      "high": "77.275",
      "low": "73.0213",
      "close": "76.00",
      "volume": "1172504"
    },
    {
      "date": "2024-06-18",
      "open": "75.34",
      "high": "76.89",
      "low": "75.34",
      "close": "76.02",
      "volume": "572592"
    },
    {
      "date": "2024-06-20",
      "open": "75.44",
      "high": "76.21",
      "low": "72.02",
      "close": "75.18",
      "volume": "699757"
    },
    {
      "date": "2024-06-21",
      "open": "75.31",
      "high": "76.685",
      "low": "74.00",
      "close": "76.39",
      "volume": "917680"
    },
    {
      "date": "2024-06-24",
      "open": "76.75",
      "high": "79.10",
      "low": "76.2066",
      "close": "78.50",
      "volume": "1085310"
    },
    {
      "date": "2024-06-25",
      "open": "78.49",
      "high": "79.53",
      "low": "77.55",
      "close": "79.01",
      "volume": "759395"
    },
    {
      "date": "2024-06-26",
      "open": "78.73",
      "high": "78.93",
      "low": "76.74",
      "close": "77.12",
      "volume": "1012608"
    },
    {
      "date": "2024-06-27",
      "open": "77.01",
      "high": "80.71",
      "low": "76.00",
      "close": "80.09",
      "volume": "671866"
    },
    {
      "date": "2024-06-28",
      "open": "80.03",
      "high": "80.98",
      "low": "79.12",
      "close": "80.50",
      "volume": "1432706"
    },
    {
      "date": "2024-07-01",
      "open": "80.04",
      "high": "81.78",
      "low": "80.04",
      "close": "81.03",
      "volume": "756432"
    },
    {
      "date": "2024-07-02",
      "open": "81.19",
      "high": "81.3267",
      "low": "78.80",
      "close": "78.93",
      "volume": "427393"
    },
    {
      "date": "2024-07-03",
      "open": "79.12",
      "high": "80.25",
      "low": "78.64",
      "close": "80.21",
      "volume": "252370"
    },
    {
      "date": "2024-07-05",
      "open": "79.95",
      "high": "82.105",
      "low": "79.725",
      "close": "82.02",
      "volume": "914721"
    },
    {
      "date": "2024-07-08",
      "open": "82.16",
      "high": "84.16",
      "low": "81.50",
      "close": "83.62",
      "volume": "905537"
    },
    {
      "date": "2024-07-09",
      "open": "83.69",
      "high": "84.20",
      "low": "80.90",
      "close": "81.24",
      "volume": "589477"
    },
    {
      "date": "2024-07-10",
      "open": "82.00",
      "high": "82.98",
      "low": "81.51",
      "close": "82.50",
      "volume": "787332"
    },
    {
      "date": "2024-07-11",
      "open": "83.98",
      "high": "85.25",
      "low": "82.90",
      "close": "84.55",
      "volume": "894693"
    },
    {
      "date": "2024-07-12",
      "open": "84.67",
      "high": "85.485",
      "low": "81.94",
      "close": "82.83",
      "volume": "732079"
    },
    {
      "date": "2024-07-15",
      "open": "82.93",
      "high": "83.76",
      "low": "82.0199",
      "close": "82.80",
      "volume": "651042"
    },
    {
      "date": "2024-07-16",
      "open": "83.55",
      "high": "85.40",
      "low": "83.1555",
      "close": "84.95",
      "volume": "681057"
    },
    {
      "date": "2024-07-17",
      "open": "84.61",
      "high": "84.8479",
      "low": "81.9501",
      "close": "83.74",
      "volume": "533876"
    },
    {
      "date": "2024-07-18",
      "open": "83.49",
      "high": "85.50",
      "low": "81.52",
      "close": "82.14",
      "volume": "680366"
    },
    {
      "date": "2024-07-19",
      "open": "82.63",
      "high": "86.33",
      "low": "82.065",
      "close": "84.85",
      "volume": "628646"
    },
    {
      "date": "2024-07-22",
      "open": "86.42",
      "high": "86.79",
      "low": "83.88",
      "close": "86.05",
      "volume": "613308"
    },
    {
      "date": "2024-07-23",
      "open": "85.87",
      "high": "87.38",
      "low": "85.185",
      "close": "85.66",
      "volume": "589196"
    },
    {
      "date": "2024-07-24",
      "open": "84.89",
      "high": "86.94",
      "low": "84.88",
      "close": "85.23",
      "volume": "335922"
    },
    {
      "date": "2024-07-25",
      "open": "84.99",
      "high": "87.23",
      "low": "84.0701",
      "close": "85.98",
      "volume": "380855"
    },
    {
      "date": "2024-07-26",
      "open": "86.33",
      "high": "86.93",
      "low": "85.05",
      "close": "86.53",
      "volume": "262200"
    },
    {
      "date": "2024-07-29",
      "open": "86.91",
      "high": "87.50",
      "low": "83.81",
      "close": "84.17",
      "volume": "476403"
    },
    {
      "date": "2024-07-30",
      "open": "84.57",
      "high": "85.45",
      "low": "83.85",
      "close": "85.00",
      "volume": "301904"
    },
    {
      "date": "2024-07-31",
      "open": "85.45",
      "high": "89.24",
      "low": "84.74",
      "close": "87.31",
      "volume": "787508"
    },
    {
      "date": "2024-08-01",
      "open": "87.61",
      "high": "88.00",
      "low": "85.17",
      "close": "86.01",
      "volume": "840769"
    },
    {
      "date": "2024-08-02",
      "open": "84.31",
      "high": "85.75",
      "low": "82.76",
      "close": "84.42",
      "volume": "705341"
    },
    {
      "date": "2024-08-05",
      "open": "73.25",
      "high": "83.35",
      "low": "72.21",
      "close": "83.21",
      "volume": "857402"
    },
    {
      "date": "2024-08-06",
      "open": "84.70",
      "high": "86.85",
      "low": "83.36",
      "close": "85.52",
      "volume": "732863"
    },
    {
      "date": "2024-08-07",
      "open": "86.20",
      "high": "86.47",
      "low": "83.36",
      "close": "83.85",
      "volume": "357169"
    },
    {
      "date": "2024-08-08",
      "open": "84.87",
      "high": "85.96",
      "low": "83.92",
      "close": "85.00",
      "volume": "489906"
    },
    {
      "date": "2024-08-09",
      "open": "84.59",
      "high": "86.40",
      "low": "82.705",
      "close": "83.09",
      "volume": "428591"
    },
    {
      "date": "2024-08-12",
      "open": "83.10",
      "high": "85.545",
      "low": "82.02",
      "close": "84.92",
      "volume": "354250"
    },
    {
      "date": "2024-08-13",
      "open": "85.06",
      "high": "85.68",
      "low": "83.89",
      "close": "84.85",
      "volume": "229069"
    },
    {
      "date": "2024-08-14",
      "open": "85.09",
      "high": "85.45",
      "low": "84.5564",
      "close": "84.83",
      "volume": "300454"
    },
    {
      "date": "2024-08-15",
      "open": "85.74",
      "high": "86.25",
      "low": "84.92",
      "close": "85.61",
      "volume": "355093"
    },
    {
      "date": "2024-08-16",
      "open": "85.61",
      "high": "86.50",
      "low": "85.36",
      "close": "86.17",
      "volume": "257203"
    },
    {
      "date": "2024-08-19",
      "open": "86.23",
      "high": "90.65",
      "low": "86.23",
      "close": "90.28",
      "volume": "681725"
    },
    {
      "date": "2024-08-20",
      "open": "90.28",
      "high": "90.28",
      "low": "86.80",
      "close": "88.16",
      "volume": "380338"
    },
    {
      "date": "2024-08-21",
      "open": "88.50",
      "high": "89.18",
      "low": "87.48",
      "close": "87.91",
      "volume": "434410"
    },
    {
      "date": "2024-08-22",
      "open": "87.91",
      "high": "89.10",
      "low": "86.26",
      "close": "87.11",
      "volume": "316973"
    },
    {
      "date": "2024-08-23",
      "open": "87.55",
      "high": "88.22",
      "low": "86.25",
      "close": "87.99",
      "volume": "329786"
    },
    {
      "date": "2024-08-26",
      "open": "88.56",
      "high": "89.8872",
      "low": "88.32",
      "close": "88.51",
      "volume": "268123"
    },
    {
      "date": "2024-08-27",
      "open": "88.35",
      "high": "89.195",
      "low": "87.62",
      "close": "88.93",
      "volume": "176122"
    },
    {
      "date": "2024-08-28",
      "open": "88.97",
      "high": "89.29",
      "low": "87.57",
      "close": "88.43",
      "volume": "251982"
    },
    {
      "date": "2024-08-29",
      "open": "88.40",
      "high": "89.90",
      "low": "87.68",
      "close": "89.11",
      "volume": "365005"
    },
    {
      "date": "2024-08-30",
      "open": "89.47",
      "high": "90.235",
      "low": "88.11",
      "close": "88.86",
      "volume": "311827"
    },
    {
      "date": "2024-09-03",
      "open": "90.00",
      "high": "91.78",
      "low": "88.04",
      "close": "89.65",
      "volume": "492904"
    },
    {
      "date": "2024-09-04",
      "open": "89.65",
      "high": "96.85",
      "low": "88.438",
      "close": "95.56",
      "volume": "1146673"
    },
    {
      "date": "2024-09-05",
      "open": "95.88",
      "high": "97.00",
      "low": "93.34",
      "close": "93.69",
      "volume": "515571"
    },
    {
      "date": "2024-09-06",
      "open": "94.17",
      "high": "94.53",
      "low": "91.52",
      "close": "93.185",
      "volume": "945658"
    },
    {
      "date": "2024-09-09",
      "open": "93.48",
      "high": "96.555",
      "low": "93.30",
      "close": "94.09",
      "volume": "431918"
    },
    {
      "date": "2024-09-10",
      "open": "94.72",
      "high": "94.72",
      "low": "92.42",
      "close": "92.69",
      "volume": "281895"
    },
    {
      "date": "2024-09-11",
      "open": "91.89",
      "high": "92.99",
      "low": "90.14",
      "close": "91.03",
      "volume": "481294"
    },
    {
      "date": "2024-09-12",
      "open": "90.71",
      "high": "92.7825",
      "low": "89.54",
      "close": "91.75",
      "volume": "274964"
    },
    {
      "date": "2024-09-13",
      "open": "92.33",
      "high": "94.75",
      "low": "91.72",
      "close": "93.67",
      "volume": "244421"
    },
    {
      "date": "2024-09-16",
      "open": "95.00",
      "high": "96.71",
      "low": "92.27",
      "close": "92.41",
      "volume": "367255"
    },
    {
      "date": "2024-09-17",
      "open": "92.86",
      "high": "93.27",
      "low": "89.56",
      "close": "90.94",
      "volume": "448626"
    },
    {
      "date": "2024-09-18",
      "open": "90.98",
      "high": "92.50",
      "low": "89.24",
      "close": "91.54",
      "volume": "342931"
    },
    {
      "date": "2024-09-19",
      "open": "92.89",
      "high": "95.77",
      "low": "91.80",
      "close": "94.32",
      "volume": "340516"
    },
    {
      "date": "2024-09-20",
      "open": "94.94",
      "high": "96.24",
      "low": "93.84",
      "close": "95.84",
      "volume": "575612"
    },
    {
      "date": "2024-09-23",
      "open": "96.36",
      "high": "96.4714",
      "low": "90.51",
      "close": "91.56",
      "volume": "672767"
    },
    {
      "date": "2024-09-24",
      "open": "91.51",
      "high": "91.51",
      "low": "89.23",
      "close": "91.31",
      "volume": "402576"
    },
    {
      "date": "2024-09-25",
      "open": "91.30",
      "high": "91.30",
      "low": "89.45",
      "close": "89.92",
      "volume": "257383"
    },
    {
      "date": "2024-09-26",
      "open": "90.01",
      "high": "90.49",
      "low": "89.02",
      "close": "89.64",
      "volume": "226421"
    },
    {
      "date": "2024-09-27",
      "open": "90.08",
      "high": "91.30",
      "low": "89.04",
      "close": "89.64",
      "volume": "239839"
    },
    {
      "date": "2024-09-30",
      "open": "90.14",
      "high": "90.3599",
      "low": "88.89",
      "close": "89.87",
      "volume": "398421"
    },
    {
      "date": "2024-10-01",
      "open": "90.21",
      "high": "90.65",
      "low": "88.02",
      "close": "90.51",
      "volume": "550617"
    },
    {
      "date": "2024-10-02",
      "open": "90.02",
      "high": "95.72",
      "low": "89.92",
      "close": "93.24",
      "volume": "456542"
    },
    {
      "date": "2024-10-03",
      "open": "93.11",
      "high": "93.50",
      "low": "90.80",
      "close": "91.18",
      "volume": "339380"
    },
    {
      "date": "2024-10-04",
      "open": "91.55",
      "high": "91.8262",
      "low": "86.40",
      "close": "86.59",
      "volume": "829002"
    },
    {
      "date": "2024-10-07",
      "open": "86.10",
      "high": "86.28",
      "low": "83.4033",
      "close": "84.16",
      "volume": "452114"
    },
    {
      "date": "2024-10-08",
      "open": "84.78",
      "high": "86.23",
      "low": "84.16",
      "close": "84.82",
      "volume": "382196"
    },
    {
      "date": "2024-10-09",
      "open": "85.15",
      "high": "85.57",
      "low": "81.85",
      "close": "83.54",
      "volume": "545828"
    },
    {
      "date": "2024-10-10",
      "open": "83.06",
      "high": "83.6075",
      "low": "80.85",
      "close": "83.08",
      "volume": "469547"
    },
    {
      "date": "2024-10-11",
      "open": "83.30",
      "high": "87.59",
      "low": "82.97",
      "close": "87.56",
      "volume": "401855"
    },
    {
      "date": "2024-10-14",
      "open": "87.72",
      "high": "87.72",
      "low": "85.01",
      "close": "85.42",
      "volume": "327196"
    },
    {
      "date": "2024-10-15",
      "open": "85.00",
      "high": "86.70",
      "low": "84.63",
      "close": "86.43",
      "volume": "241047"
    },
    {
      "date": "2024-10-16",
      "open": "86.53",
      "high": "91.00",
      "low": "86.525",
      "close": "89.97",
      "volume": "518988"
    },
    {
      "date": "2024-10-17",
      "open": "90.00",
      "high": "93.39",
      "low": "89.14",
      "close": "93.35",
      "volume": "440510"
    },
    {
      "date": "2024-10-18",
      "open": "93.48",
      "high": "94.98",
      "low": "93.06",
      "close": "93.35",
      "volume": "669675"
    },
    {
      "date": "2024-10-21",
      "open": "93.10",
      "high": "93.10",
      "low": "90.53",
      "close": "91.50",
      "volume": "296950"
    },
    {
      "date": "2024-10-22",
      "open": "91.08",
      "high": "94.59",
      "low": "90.63",
      "close": "92.395",
      "volume": "363695"
    },
    {
      "date": "2024-10-23",
      "open": "92.45",
      "high": "93.59",
      "low": "91.05",
      "close": "92.32",
      "volume": "277959"
    },
    {
      "date": "2024-10-24",
      "open": "92.22",
      "high": "92.22",
      "low": "88.52",
      "close": "88.83",
      "volume": "437164"
    },
    {
      "date": "2024-10-25",
      "open": "89.00",
      "high": "91.66",
      "low": "88.84",
      "close": "89.87",
      "volume": "202150"
    },
    {
      "date": "2024-10-28",
      "open": "90.38",
      "high": "92.50",
      "low": "89.45",
      "close": "90.11",
      "volume": "282652"
    },
    {
      "date": "2024-10-29",
      "open": "90.11",
      "high": "92.33",
      "low": "89.41",
      "close": "90.35",
      "volume": "405563"
    },
    {
      "date": "2024-10-30",
      "open": "89.76",
      "high": "90.8917",
      "low": "89.06",
      "close": "89.46",
      "volume": "159365"
    },
    {
      "date": "2024-10-31",
      "open": "88.63",
      "high": "90.1995",
      "low": "87.91",
      "close": "89.03",
      "volume": "413157"
    },
    {
      "date": "2024-11-01",
      "open": "89.06",
      "high": "91.10",
      "low": "88.31",
      "close": "88.84",
      "volume": "311062"
    },
    {
      "date": "2024-11-04",
      "open": "88.49",
      "high": "88.88",
      "low": "86.88",
      "close": "87.25",
      "volume": "363121"
    },
    {
      "date": "2024-11-05",
      "open": "86.84",
      "high": "89.42",
      "low": "86.06",
      "close": "89.24",
      "volume": "259212"
    },
    {
      "date": "2024-11-06",
      "open": "91.00",
      "high": "93.00",
      "low": "89.40",
      "close": "90.97",
      "volume": "442400"
    },
    {
      "date": "2024-11-07",
      "open": "91.78",
      "high": "92.5493",
      "low": "90.2132",
      "close": "90.70",
      "volume": "441740"
    },
    {
      "date": "2024-11-08",
      "open": "91.25",
      "high": "91.37",
      "low": "89.13",
      "close": "90.07",
      "volume": "635290"
    },
    {
      "date": "2024-11-11",
      "open": "90.32",
      "high": "91.61",
      "low": "88.74",
      "close": "90.98",
      "volume": "757375"
    },
    {
      "date": "2024-11-12",
      "open": "95.00",
      "high": "101.505",
      "low": "92.2053",
      "close": "99.49",
      "volume": "1565103"
    },
    {
      "date": "2024-11-13",
      "open": "99.00",
      "high": "105.00",
      "low": "97.74",
      "close": "97.83",
      "volume": "1225316"
    },
    {
      "date": "2024-11-14",
      "open": "98.35",
      "high": "99.666",
      "low": "96.795",
      "close": "97.37",
      "volume": "765930"
    },
    {
      "date": "2024-11-15",
      "open": "97.81",
      "high": "97.81",
      "low": "92.52",
      "close": "93.17",
      "volume": "770668"
    },
    {
      "date": "2024-11-18",
      "open": "93.29",
      "high": "95.00",
      "low": "91.78",
      "close": "92.45",
      "volume": "556886"
    },
    {
      "date": "2024-11-19",
      "open": "91.98",
      "high": "95.545",
      "low": "90.8575",
      "close": "95.46",
      "volume": "403245"
    },
    {
      "date": "2024-11-20",
      "open": "94.82",
      "high": "96.92",
      "low": "94.24",
      "close": "94.60",
      "volume": "396716"
    },
    {
      "date": "2024-11-21",
      "open": "95.08",
      "high": "99.35",
      "low": "94.24",
      "close": "98.19",
      "volume": "787729"
    },
    {
      "date": "2024-11-22",
      "open": "98.99",
      "high": "99.30",
      "low": "96.79",
      "close": "98.68",
      "volume": "427245"
    },
    {
      "date": "2024-11-25",
      "open": "98.88",
      "high": "100.61",
      "low": "96.67",
      "close": "97.50",
      "volume": "665735"
    },
    {
      "date": "2024-11-26",
      "open": "97.50",
      "high": "99.00",
      "low": "96.57",
      "close": "97.03",
      "volume": "557811"
    },
    {
      "date": "2024-11-27",
      "open": "97.77",
      "high": "100.48",
      "low": "96.50",
      "close": "99.65",
      "volume": "487548"
    },
    {
      "date": "2024-11-29",
      "open": "100.00",
      "high": "100.99",
      "low": "98.16",
      "close": "98.22",
      "volume": "269480"
    },
    {
      "date": "2024-12-02",
      "open": "97.19",
      "high": "101.66",
      "low": "96.7501",
      "close": "99.08",
      "volume": "449148"
    },
    {
      "date": "2024-12-03",
      "open": "99.70",
      "high": "102.00",
      "low": "99.00",
      "close": "100.49",
      "volume": "587035"
    },
    {
      "date": "2024-12-04",
      "open": "100.77",
      "high": "102.42",
      "low": "99.50",
      "close": "99.54",
      "volume": "419088"
    },
    {
      "date": "2024-12-05",
      "open": "98.31",
      "high": "99.495",
      "low": "97.06",
      "close": "98.35",
      "volume": "263101"
    },
    {
      "date": "2024-12-06",
      "open": "98.33",
      "high": "100.24",
      "low": "98.1597",
      "close": "100.10",
      "volume": "346697"
    },
    {
      "date": "2024-12-09",
      "open": "100.21",
      "high": "102.30",
      "low": "97.59",
      "close": "99.76",
      "volume": "353228"
    },
    {
      "date": "2024-12-10",
      "open": "100.12",
      "high": "100.12",
      "low": "97.60",
      "close": "98.815",
      "volume": "390535"
    },
    {
      "date": "2024-12-11",
      "open": "98.85",
      "high": "98.85",
      "low": "96.15",
      "close": "97.74",
      "volume": "481390"
    },
    {
      "date": "2024-12-12",
      "open": "97.45",
      "high": "97.805",
      "low": "92.92",
      "close": "94.37",
      "volume": "603334"
    },
    {
      "date": "2024-12-13",
      "open": "94.01",
      "high": "94.685",
      "low": "89.80",
      "close": "90.10",
      "volume": "581575"
    },
    {
      "date": "2024-12-16",
      "open": "89.94",
      "high": "91.70",
      "low": "89.09",
      "close": "89.68",
      "volume": "601283"
    },
    {
      "date": "2024-12-17",
      "open": "90.10",
      "high": "94.475",
      "low": "90.10",
      "close": "93.51",
      "volume": "513486"
    },
    {
      "date": "2024-12-18",
      "open": "93.51",
      "high": "94.64",
      "low": "89.90",
      "close": "90.67",
      "volume": "475291"
    },
    {
      "date": "2024-12-19",
      "open": "90.90",
      "high": "92.00",
      "low": "88.31",
      "close": "89.74",
      "volume": "563953"
    },
    {
      "date": "2024-12-20",
      "open": "88.82",
      "high": "93.12",
      "low": "87.69",
      "close": "90.73",
      "volume": "956383"
    },
    {
      "date": "2024-12-23",
      "open": "90.00",
      "high": "90.06",
      "low": "85.1045",
      "close": "86.95",
      "volume": "816248"
    },
    {
      "date": "2024-12-24",
      "open": "86.34",
      "high": "87.38",
      "low": "85.29",
      "close": "87.01",
      "volume": "254897"
    },
    {
      "date": "2024-12-26",
      "open": "86.50",
      "high": "88.59",
      "low": "84.935",
      "close": "87.97",
      "volume": "432741"
    },
    {
      "date": "2024-12-27",
      "open": "86.24",
      "high": "87.88",
      "low": "85.26",
      "close": "86.70",
      "volume": "588958"
    },
    {
      "date": "2024-12-30",
      "open": "82.00",
      "high": "84.98",
      "low": "75.56",
      "close": "84.78",
      "volume": "3533545"
    },
    {
      "date": "2024-12-31",
      "open": "84.48",
      "high": "85.46",
      "low": "83.115",
      "close": "84.61",
      "volume": "1088317"
    },
    {
      "date": "2025-01-02",
      "open": "85.25",
      "high": "90.3139",
      "low": "84.93",
      "close": "87.32",
      "volume": "1158318"
    },
    {
      "date": "2025-01-03",
      "open": "87.74",
      "high": "89.33",
      "low": "86.02",
      "close": "86.45",
      "volume": "933533"
    },
    {
      "date": "2025-01-06",
      "open": "85.53",
      "high": "87.089",
      "low": "84.03",
      "close": "85.13",
      "volume": "777056"
    },
    {
      "date": "2025-01-07",
      "open": "85.87",
      "high": "87.53",
      "low": "83.44",
      "close": "83.78",
      "volume": "555434"
    },
    {
      "date": "2025-01-08",
      "open": "83.44",
      "high": "85.14",
      "low": "82.31",
      "close": "82.57",
      "volume": "655015"
    },
    {
      "date": "2025-01-10",
      "open": "81.64",
      "high": "82.54",
      "low": "79.19",
      "close": "80.05",
      "volume": "1207914"
    },
    {
      "date": "2025-01-13",
      "open": "82.25",
      "high": "89.68",
      "low": "80.984",
      "close": "89.27",
      "volume": "1879223"
    },
    {
      "date": "2025-01-14",
      "open": "88.72",
      "high": "90.03",
      "low": "84.54",
      "close": "84.60",
      "volume": "772372"
    },
    {
      "date": "2025-01-15",
      "open": "86.08",
      "high": "95.105",
      "low": "86.065",
      "close": "93.75",
      "volume": "1149198"
    },
    {
      "date": "2025-01-16",
      "open": "93.92",
      "high": "95.3563",
      "low": "92.75",
      "close": "93.69",
      "volume": "1162765"
    },
    {
      "date": "2025-01-17",
      "open": "94.02",
      "high": "94.89",
      "low": "91.81",
      "close": "91.935",
      "volume": "808604"
    },
    {
      "date": "2025-01-21",
      "open": "93.08",
      "high": "98.50",
      "low": "91.95",
      "close": "96.18",
      "volume": "1068268"
    },
    {
      "date": "2025-01-22",
      "open": "96.19",
      "high": "102.74",
      "low": "95.35",
      "close": "102.27",
      "volume": "1237549"
    },
    {
      "date": "2025-01-23",
      "open": "102.56",
      "high": "104.10",
      "low": "101.595",
      "close": "103.89",
      "volume": "1038641"
    },
    {
      "date": "2025-01-24",
      "open": "103.90",
      "high": "105.00",
      "low": "102.07",
      "close": "103.11",
      "volume": "854536"
    },
    {
      "date": "2025-01-27",
      "open": "102.94",
      "high": "105.6375",
      "low": "102.02",
      "close": "102.69",
      "volume": "733465"
    },
    {
      "date": "2025-01-28",
      "open": "102.70",
      "high": "105.00",
      "low": "100.93",
      "close": "102.46",
      "volume": "903575"
    },
    {
      "date": "2025-01-29",
      "open": "103.54",
      "high": "105.48",
      "low": "102.5925",
      "close": "105.14",
      "volume": "698979"
    },
    {
      "date": "2025-01-30",
      "open": "105.27",
      "high": "111.51",
      "low": "104.30",
      "close": "108.85",
      "volume": "1202539"
    },
    {
      "date": "2025-01-31",
      "open": "109.77",
      "high": "110.2799",
      "low": "105.5676",
      "close": "106.46",
      "volume": "998282"
    },
    {
      "date": "2025-02-03",
      "open": "106.00",
      "high": "108.82",
      "low": "103.98",
      "close": "107.43",
      "volume": "966048"
    },
    {
      "date": "2025-02-04",
      "open": "108.52",
      "high": "113.33",
      "low": "107.995",
      "close": "112.92",
      "volume": "825624"
    },
    {
      "date": "2025-02-05",
      "open": "113.49",
      "high": "114.00",
      "low": "112.0001",
      "close": "114.00",
      "volume": "866571"
    },
    {
      "date": "2025-02-06",
      "open": "113.67",
      "high": "114.0613",
      "low": "109.35",
      "close": "109.50",
      "volume": "717224"
    },
    {
      "date": "2025-02-07",
      "open": "109.00",
      "high": "110.00",
      "low": "105.51",
      "close": "105.76",
      "volume": "868718"
    },
    {
      "date": "2025-02-10",
      "open": "123.44",
      "high": "132.2491",
      "low": "116.81",
      "close": "127.08",
      "volume": "4405305"
    },
    {
      "date": "2025-02-11",
      "open": "129.10",
      "high": "134.185",
      "low": "127.9961",
      "close": "132.20",
      "volume": "1639682"
    },
    {
      "date": "2025-02-12",
      "open": "131.00",
      "high": "133.10",
      "low": "128.2631",
      "close": "131.55",
      "volume": "1110100"
    },
    {
      "date": "2025-02-13",
      "open": "131.75",
      "high": "132.135",
      "low": "128.27",
      "close": "131.68",
      "volume": "593728"
    },
    {
      "date": "2025-02-14",
      "open": "131.61",
      "high": "132.12",
      "low": "129.35",
      "close": "131.15",
      "volume": "1064157"
    },
    {
      "date": "2025-02-18",
      "open": "124.66",
      "high": "130.1479",
      "low": "124.035",
      "close": "128.09",
      "volume": "1563833"
    },
    {
      "date": "2025-02-19",
      "open": "128.81",
      "high": "130.5204",
      "low": "124.52",
      "close": "126.96",
      "volume": "871239"
    },
    {
      "date": "2025-02-20",
      "open": "128.13",
      "high": "129.41",
      "low": "125.88",
      "close": "129.10",
      "volume": "706907"
    },
    {
      "date": "2025-02-21",
      "open": "130.04",
      "high": "139.1299",
      "low": "128.385",
      "close": "137.75",
      "volume": "1539519"
    },
    {
      "date": "2025-02-24",
      "open": "137.76",
      "high": "137.76",
      "low": "129.23",
      "close": "130.72",
      "volume": "1153996"
    },
    {
      "date": "2025-02-25",
      "open": "130.88",
      "high": "131.99",
      "low": "124.07",
      "close": "127.09",
      "volume": "1232487"
    },
    {
      "date": "2025-02-26",
      "open": "128.09",
      "high": "130.949",
      "low": "126.43",
      "close": "128.33",
      "volume": "786422"
    },
    {
      "date": "2025-02-27",
      "open": "129.53",
      "high": "130.025",
      "low": "126.40",
      "close": "126.41",
      "volume": "587496"
    },
    {
      "date": "2025-02-28",
      "open": "126.41",
      "high": "128.77",
      "low": "126.03",
      "close": "127.54",
      "volume": "851338"
    },
    {
      "date": "2025-03-03",
      "open": "130.00",
      "high": "130.11",
      "low": "125.915",
      "close": "127.15",
      "volume": "836162"
    },
    {
      "date": "2025-03-04",
      "open": "125.84",
      "high": "127.2244",
      "low": "122.70",
      "close": "125.57",
      "volume": "795390"
    },
    {
      "date": "2025-03-05",
      "open": "125.57",
      "high": "128.4312",
      "low": "124.94",
      "close": "125.10",
      "volume": "399387"
    },
    {
      "date": "2025-03-06",
      "open": "123.51",
      "high": "126.70",
      "low": "123.345",
      "close": "124.41",
      "volume": "554317"
    },
    {
      "date": "2025-03-07",
      "open": "124.96",
      "high": "124.96",
      "low": "121.0239",
      "close": "122.17",
      "volume": "510096"
    },
    {
      "date": "2025-03-10",
      "open": "120.72",
      "high": "121.43",
      "low": "116.00",
      "close": "118.78",
      "volume": "693440"
    },
    {
      "date": "2025-03-11",
      "open": "120.00",
      "high": "122.00",
      "low": "117.665",
      "close": "119.50",
      "volume": "824906"
    },
    {
      "date": "2025-03-12",
      "open": "119.97",
      "high": "122.5099",
      "low": "118.73",
      "close": "119.45",
      "volume": "697073"
    },
    {
      "date": "2025-03-13",
      "open": "119.59",
      "high": "122.86",
      "low": "118.10",
      "close": "121.65",
      "volume": "429285"
    },
    {
      "date": "2025-03-14",
      "open": "122.32",
      "high": "123.47",
      "low": "120.52",
      "close": "121.91",
      "volume": "432198"
    },
    {
      "date": "2025-03-17",
      "open": "122.68",
      "high": "126.935",
      "low": "121.90",
      "close": "125.68",
      "volume": "459010"
    },
    {
      "date": "2025-03-18",
      "open": "124.50",
      "high": "125.62",
      "low": "123.0008",
      "close": "124.76",
      "volume": "357868"
    },
    {
      "date": "2025-03-19",
      "open": "124.04",
      "high": "126.22",
      "low": "123.51",
      "close": "125.90",
      "volume": "372075"
    },
    {
      "date": "2025-03-20",
      "open": "125.57",
      "high": "127.435",
      "low": "124.00",
      "close": "126.27",
      "volume": "311832"
    },
    {
      "date": "2025-03-21",
      "open": "124.75",
      "high": "128.50",
      "low": "124.00",
      "close": "126.79",
      "volume": "789787"
    },
    {
      "date": "2025-03-24",
      "open": "127.99",
      "high": "129.60",
      "low": "127.00",
      "close": "129.17",
      "volume": "395604"
    },
    {
      "date": "2025-03-25",
      "open": "129.67",
      "high": "130.20",
      "low": "119.84",
      "close": "120.36",
      "volume": "1254613"
    },
    {
      "date": "2025-03-26",
      "open": "120.77",
      "high": "121.256",
      "low": "117.60",
      "close": "119.16",
      "volume": "673496"
    },
    {
      "date": "2025-03-27",
      "open": "120.19",
      "high": "122.935",
      "low": "118.91",
      "close": "121.77",
      "volume": "551862"
    },
    {
      "date": "2025-03-28",
      "open": "122.97",
      "high": "122.97",
      "low": "118.00",
      "close": "118.53",
      "volume": "435305"
    },
    {
      "date": "2025-03-31",
      "open": "115.62",
      "high": "117.78",
      "low": "113.50",
      "close": "116.63",
      "volume": "656397"
    },
    {
      "date": "2025-04-01",
      "open": "112.43",
      "high": "113.735",
      "low": "107.00",
      "close": "111.67",
      "volume": "1673419"
    },
    {
      "date": "2025-04-02",
      "open": "110.00",
      "high": "111.215",
      "low": "108.81",
      "close": "109.75",
      "volume": "902248"
    },
    {
      "date": "2025-04-03",
      "open": "107.455",
      "high": "109.52",
      "low": "107.41",
      "close": "107.89",
      "volume": "754314"
    },
    {
      "date": "2025-04-04",
      "open": "105.34",
      "high": "106.285",
      "low": "98.7997",
      "close": "98.86",
      "volume": "990659"
    },
    {
      "date": "2025-04-07",
      "open": "94.47",
      "high": "102.20",
      "low": "92.5278",
      "close": "98.50",
      "volume": "1196387"
    },
    {
      "date": "2025-04-08",
      "open": "102.41",
      "high": "102.9999",
      "low": "95.94",
      "close": "97.55",
      "volume": "882005"
    },
    {
      "date": "2025-04-09",
      "open": "95.10",
      "high": "103.75",
      "low": "86.99",
      "close": "101.67",
      "volume": "2489803"
    },
    {
      "date": "2025-04-10",
      "open": "99.22",
      "high": "99.565",
      "low": "92.45",
      "close": "95.65",
      "volume": "1080553"
    },
    {
      "date": "2025-04-11",
      "open": "95.15",
      "high": "98.455",
      "low": "93.95",
      "close": "98.06",
      "volume": "868348"
    },
    {
      "date": "2025-04-14",
      "open": "99.83",
      "high": "104.22",
      "low": "97.705",
      "close": "103.53",
      "volume": "812195"
    },
    {
      "date": "2025-04-15",
      "open": "102.26",
      "high": "104.53",
      "low": "101.32",
      "close": "103.83",
      "volume": "889234"
    },
    {
      "date": "2025-04-16",
      "open": "103.68",
      "high": "104.57",
      "low": "102.365",
      "close": "104.47",
      "volume": "460516"
    },
    {
      "date": "2025-04-17",
      "open": "104.35",
      "high": "105.66",
      "low": "103.98",
      "close": "104.46",
      "volume": "486786"
    },
    {
      "date": "2025-04-21",
      "open": "103.55",
      "high": "104.17",
      "low": "101.58",
      "close": "103.00",
      "volume": "688589"
    },
    {
      "date": "2025-04-22",
      "open": "103.74",
      "high": "104.58",
      "low": "102.65",
      "close": "103.82",
      "volume": "752759"
    },
    {
      "date": "2025-04-23",
      "open": "105.89",
      "high": "106.05",
      "low": "103.76",
      "close": "104.23",
      "volume": "665527"
    },
    {
      "date": "2025-04-24",
      "open": "104.48",
      "high": "105.81",
      "low": "103.15",
      "close": "105.41",
      "volume": "722926"
    },
    {
      "date": "2025-04-25",
      "open": "104.31",
      "high": "106.80",
      "low": "104.31",
      "close": "106.27",
      "volume": "438986"
    },
    {
      "date": "2025-04-28",
      "open": "106.91",
      "high": "109.7099",
      "low": "106.69",
      "close": "107.24",
      "volume": "571769"
    },
    {
      "date": "2025-04-29",
      "open": "107.615",
      "high": "111.42",
      "low": "107.215",
      "close": "109.915",
      "volume": "627029"
    },
    {
      "date": "2025-04-30",
      "open": "109.94",
      "high": "113.00",
      "low": "109.59",
      "close": "112.29",
      "volume": "708933"
    },
    {
      "date": "2025-05-01",
      "open": "111.21",
      "high": "113.30",
      "low": "109.875",
      "close": "112.24",
      "volume": "423982"
    },
    {
      "date": "2025-05-02",
      "open": "113.10",
      "high": "114.01",
      "low": "111.13",
      "close": "112.21",
      "volume": "700760"
    },
    {
      "date": "2025-05-05",
      "open": "114.08",
      "high": "120.00",
      "low": "113.61",
      "close": "116.49",
      "volume": "999645"
    },
    {
      "date": "2025-05-06",
      "open": "115.76",
      "high": "117.365",
      "low": "110.6101",
      "close": "112.16",
      "volume": "716118"
    },
    {
      "date": "2025-05-07",
      "open": "111.15",
      "high": "112.94",
      "low": "110.02",
      "close": "110.86",
      "volume": "758944"
    },
    {
      "date": "2025-05-08",
      "open": "110.18",
      "high": "112.25",
      "low": "108.03",
      "close": "108.86",
      "volume": "608544"
    },
    {
      "date": "2025-05-09",
      "open": "108.86",
      "high": "110.16",
      "low": "107.66",
      "close": "107.76",
      "volume": "435268"
    },
    {
      "date": "2025-05-12",
      "open": "106.23",
      "high": "110.9531",
      "low": "106.0101",
      "close": "110.16",
      "volume": "566892"
    },
    {
      "date": "2025-05-13",
      "open": "110.11",
      "high": "110.28",
      "low": "105.215",
      "close": "105.67",
      "volume": "979485"
    },
    {
      "date": "2025-05-14",
      "open": "105.41",
      "high": "106.845",
      "low": "103.02",
      "close": "103.67",
      "volume": "874147"
    },
    {
      "date": "2025-05-15",
      "open": "104.02",
      "high": "107.39",
      "low": "103.33",
      "close": "107.22",
      "volume": "581055"
    },
    {
      "date": "2025-05-16",
      "open": "106.77",
      "high": "108.90",
      "low": "106.49",
      "close": "107.53",
      "volume": "627882"
    },
    {
      "date": "2025-05-19",
      "open": "107.40",
      "high": "109.145",
      "low": "106.09",
      "close": "108.30",
      "volume": "570147"
    },
    {
      "date": "2025-05-20",
      "open": "108.36",
      "high": "109.64",
      "low": "107.34",
      "close": "108.35",
      "volume": "627440"
    },
    {
      "date": "2025-05-21",
      "open": "107.25",
      "high": "108.81",
      "low": "105.66",
      "close": "105.76",
      "volume": "380424"
    },
    {
      "date": "2025-05-22",
      "open": "105.16",
      "high": "105.94",
      "low": "103.76",
      "close": "104.35",
      "volume": "416338"
    },
    {
      "date": "2025-05-23",
      "open": "103.73",
      "high": "105.41",
      "low": "103.26",
      "close": "105.07",
      "volume": "467579"
    },
    {
      "date": "2025-05-27",
      "open": "106.75",
      "high": "106.77",
      "low": "103.93",
      "close": "103.98",
      "volume": "441549"
    },
    {
      "date": "2025-05-28",
      "open": "103.89",
      "high": "104.41",
      "low": "102.51",
      "close": "102.99",
      "volume": "605028"
    },
    {
      "date": "2025-05-29",
      "open": "103.00",
      "high": "105.01",
      "low": "101.405",
      "close": "104.64",
      "volume": "401338"
    },
    {
      "date": "2025-05-30",
      "open": "104.53",
      "high": "105.55",
      "low": "102.55",
      "close": "105.16",
      "volume": "485814"
    },
    {
      "date": "2025-06-02",
      "open": "105.36",
      "high": "108.1499",
      "low": "105.36",
      "close": "107.66",
      "volume": "708769"
    },
    {
      "date": "2025-06-03",
      "open": "109.66",
      "high": "111.41",
      "low": "108.29",
      "close": "110.11",
      "volume": "1352088"
    },
    {
      "date": "2025-06-04",
      "open": "110.01",
      "high": "111.04",
      "low": "108.14",
      "close": "108.14",
      "volume": "477947"
    },
    {
      "date": "2025-06-05",
      "open": "107.71",
      "high": "111.50",
      "low": "106.64",
      "close": "110.66",
      "volume": "684583"
    },
    {
      "date": "2025-06-06",
      "open": "112.00",
      "high": "113.30",
      "low": "110.225",
      "close": "111.91",
      "volume": "702077"
    },
    {
      "date": "2025-06-09",
      "open": "110.50",
      "high": "112.92",
      "low": "108.227",
      "close": "109.87",
      "volume": "917757"
    },
    {
      "date": "2025-06-10",
      "open": "110.12",
      "high": "112.9799",
      "low": "109.70",
      "close": "109.91",
      "volume": "704342"
    },
    {
      "date": "2025-06-11",
      "open": "110.33",
      "high": "111.15",
      "low": "107.85",
      "close": "108.08",
      "volume": "453395"
    },
    {
      "date": "2025-06-12",
      "open": "107.32",
      "high": "108.70",
      "low": "106.00",
      "close": "106.25",
      "volume": "447175"
    },
    {
      "date": "2025-06-13",
      "open": "104.73",
      "high": "106.035",
      "low": "103.71",
      "close": "104.10",
      "volume": "425903"
    },
    {
      "date": "2025-06-16",
      "open": "104.05",
      "high": "104.2699",
      "low": "101.01",
      "close": "101.69",
      "volume": "712747"
    },
    {
      "date": "2025-06-17",
      "open": "100.93",
      "high": "102.00",
      "low": "99.39",
      "close": "101.60",
      "volume": "995059"
    },
    {
      "date": "2025-06-18",
      "open": "101.13",
      "high": "103.83",
      "low": "100.00",
      "close": "102.89",
      "volume": "650454"
    },
    {
      "date": "2025-06-20",
      "open": "102.43",
      "high": "103.915",
      "low": "99.98",
      "close": "100.69",
      "volume": "1146016"
    },
    {
      "date": "2025-06-23",
      "open": "100.51",
      "high": "104.005",
      "low": "99.75",
      "close": "101.65",
      "volume": "638684"
    },
    {
      "date": "2025-06-24",
      "open": "101.85",
      "high": "105.025",
      "low": "100.46",
      "close": "104.26",
      "volume": "957608"
    },
    {
      "date": "2025-06-25",
      "open": "104.46",
      "high": "104.74",
      "low": "101.70",
      "close": "103.70",
      "volume": "270732"
    },
    {
      "date": "2025-06-26",
      "open": "103.26",
      "high": "104.5435",
      "low": "102.00",
      "close": "102.57",
      "volume": "358057"
    },
    {
      "date": "2025-06-27",
      "open": "102.97",
      "high": "106.60",
      "low": "102.51",
      "close": "103.36",
      "volume": "1181654"
    },
    {
      "date": "2025-06-30",
      "open": "103.64",
      "high": "104.58",
      "low": "103.09",
      "close": "104.39",
      "volume": "610083"
    },
    {
      "date": "2025-07-01",
      "open": "104.02",
      "high": "106.35",
      "low": "102.46",
      "close": "102.97",
      "volume": "483711"
    },
    {
      "date": "2025-07-02",
      "open": "102.97",
      "high": "104.83",
      "low": "102.26",
      "close": "103.91",
      "volume": "399410"
    },
    {
      "date": "2025-07-03",
      "open": "104.99",
      "high": "106.63",
      "low": "103.96",
      "close": "105.44",
      "volume": "245787"
    },
    {
      "date": "2025-07-07",
      "open": "105.65",
      "high": "108.19",
      "low": "104.545",
      "close": "107.50",
      "volume": "570536"
    },
    {
      "date": "2025-07-08",
      "open": "106.46",
      "high": "110.44",
      "low": "106.46",
      "close": "108.41",
      "volume": "622919"
    },
    {
      "date": "2025-07-09",
      "open": "108.91",
      "high": "114.6642",
      "low": "108.91",
      "close": "112.35",
      "volume": "886883"
    },
    {
      "date": "2025-07-10",
      "open": "112.35",
      "high": "112.50",
      "low": "109.92",
      "close": "110.73",
      "volume": "718118"
    },
    {
      "date": "2025-07-11",
      "open": "109.67",
      "high": "112.21",
      "low": "108.475",
      "close": "108.98",
      "volume": "978175"
    },
    {
      "date": "2025-07-14",
      "open": "108.98",
      "high": "113.33",
      "low": "108.93",
      "close": "112.33",
      "volume": "585144"
    },
    {
      "date": "2025-07-15",
      "open": "113.08",
      "high": "113.4782",
      "low": "109.24",
      "close": "110.12",
      "volume": "595624"
    },
    {
      "date": "2025-07-16",
      "open": "110.105",
      "high": "112.62",
      "low": "109.81",
      "close": "111.32",
      "volume": "525285"
    },
    {
      "date": "2025-07-17",
      "open": "111.33",
      "high": "113.50",
      "low": "110.76",
      "close": "112.24",
      "volume": "512316"
    },
    {
      "date": "2025-07-18",
      "open": "113.06",
      "high": "113.66",
      "low": "111.1988",
      "close": "111.70",
      "volume": "453652"
    },
    {
      "date": "2025-07-21",
      "open": "111.70",
      "high": "113.98",
      "low": "109.3001",
      "close": "109.68",
      "volume": "467432"
    },
    {
      "date": "2025-07-22",
      "open": "110.00",
      "high": "110.19",
      "low": "102.54",
      "close": "102.55",
      "volume": "1120007"
    },
    {
      "date": "2025-07-23",
      "open": "103.16",
      "high": "106.46",
      "low": "101.36",
      "close": "106.36",
      "volume": "747302"
    },
    {
      "date": "2025-07-24",
      "open": "106.65",
      "high": "106.99",
      "low": "104.47",
      "close": "104.97",
      "volume": "431383"
    },
    {
      "date": "2025-07-25",
      "open": "105.27",
      "high": "105.8575",
      "low": "100.78",
      "close": "100.83",
      "volume": "855005"
    },
    {
      "date": "2025-07-28",
      "open": "101.38",
      "high": "102.15",
      "low": "99.3764",
      "close": "100.39",
      "volume": "699789"
    },
    {
      "date": "2025-07-29",
      "open": "100.82",
      "high": "101.41",
      "low": "99.70",
      "close": "100.41",
      "volume": "563831"
    },
    {
      "date": "2025-07-30",
      "open": "101.35",
      "high": "103.99",
      "low": "100.57",
      "close": "101.26",
      "volume": "598359"
    },
    {
      "date": "2025-07-31",
      "open": "102.145",
      "high": "103.4936",
      "low": "101.22",
      "close": "101.38",
      "volume": "781913"
    },
    {
      "date": "2025-08-01",
      "open": "101.31",
      "high": "103.33",
      "low": "100.22",
      "close": "103.02",
      "volume": "838863"
    },
    {
      "date": "2025-08-04",
      "open": "108.00",
      "high": "109.88",
      "low": "96.09",
      "close": "106.54",
      "volume": "1089207"
    },
    {
      "date": "2025-08-05",
      "open": "106.12",
      "high": "106.99",
      "low": "102.33",
      "close": "103.59",
      "volume": "921995"
    },
    {
      "date": "2025-08-06",
      "open": "102.37",
      "high": "104.35",
      "low": "101.11",
      "close": "103.26",
      "volume": "553819"
    },
    {
      "date": "2025-08-07",
      "open": "103.53",
      "high": "104.415",
      "low": "101.8825",
      "close": "104.32",
      "volume": "411765"
    },
    {
      "date": "2025-08-08",
      "open": "104.74",
      "high": "105.95",
      "low": "103.28",
      "close": "104.80",
      "volume": "311371"
    },
    {
      "date": "2025-08-11",
      "open": "104.91",
      "high": "105.50",
      "low": "102.67",
      "close": "103.96",
      "volume": "307042"
    },
    {
      "date": "2025-08-12",
      "open": "104.16",
      "high": "105.485",
      "low": "103.40",
      "close": "105.23",
      "volume": "428767"
    },
    {
      "date": "2025-08-13",
      "open": "105.00",
      "high": "110.34",
      "low": "104.15",
      "close": "109.39",
      "volume": "589395"
    },
    {
      "date": "2025-08-14",
      "open": "109.17",
      "high": "110.255",
      "low": "107.81",
      "close": "108.75",
      "volume": "426805"
    },
    {
      "date": "2025-08-15",
      "open": "108.42",
      "high": "110.0484",
      "low": "108.04",
      "close": "109.215",
      "volume": "383874"
    },
    {
      "date": "2025-08-18",
      "open": "109.82",
      "high": "112.47",
      "low": "109.40",
      "close": "111.13",
      "volume": "695367"
    },
    {
      "date": "2025-08-19",
      "open": "111.00",
      "high": "112.09",
      "low": "109.60",
      "close": "111.29",
      "volume": "618233"
    },
    {
      "date": "2025-08-20",
      "open": "112.27",
      "high": "117.13",
      "low": "111.545",
      "close": "116.99",
      "volume": "676636"
    },
    {
      "date": "2025-08-21",
      "open": "116.99",
      "high": "117.29",
      "low": "114.49",
      "close": "117.14",
      "volume": "476816"
    },
    {
      "date": "2025-08-22",
      "open": "118.43",
      "high": "120.4999",
      "low": "117.58",
      "close": "118.51",
      "volume": "728075"
    },
    {
      "date": "2025-08-25",
      "open": "118.61",
      "high": "119.75",
      "low": "115.99",
      "close": "116.31",
      "volume": "315822"
    },
    {
      "date": "2025-08-26",
      "open": "116.24",
      "high": "121.50",
      "low": "116.15",
      "close": "121.15",
      "volume": "547467"
    },
    {
      "date": "2025-08-27",
      "open": "121.17",
      "high": "123.59",
      "low": "120.48",
      "close": "121.86",
      "volume": "1041698"
    },
    {
      "date": "2025-08-28",
      "open": "121.90",
      "high": "122.62",
      "low": "120.75",
      "close": "121.75",
      "volume": "369674"
    },
    {
      "date": "2025-08-29",
      "open": "121.75",
      "high": "122.275",
      "low": "119.93",
      "close": "121.28",
      "volume": "351676"
    },
    {
      "date": "2025-09-02",
      "open": "121.41",
      "high": "124.605",
      "low": "121.29",
      "close": "123.47",
      "volume": "902709"
    },
    {
      "date": "2025-09-03",
      "open": "123.52",
      "high": "124.475",
      "low": "120.72",
      "close": "122.00",
      "volume": "576608"
    },
    {
      "date": "2025-09-04",
      "open": "121.81",
      "high": "124.52",
      "low": "121.75",
      "close": "124.41",
      "volume": "470745"
    },
    {
      "date": "2025-09-05",
      "open": "124.29",
      "high": "125.25",
      "low": "122.56",
      "close": "125.17",
      "volume": "506671"
    },
    {
      "date": "2025-09-08",
      "open": "124.26",
      "high": "129.43",
      "low": "124.1971",
      "close": "129.29",
      "volume": "751543"
    },
    {
      "date": "2025-09-09",
      "open": "129.31",
      "high": "130.00",
      "low": "123.54",
      "close": "125.68",
      "volume": "809279"
    },
    {
      "date": "2025-09-10",
      "open": "128.08",
      "high": "128.08",
      "low": "123.96",
      "close": "124.12",
      "volume": "478648"
    },
    {
      "date": "2025-09-11",
      "open": "123.69",
      "high": "124.51",
      "low": "122.03",
      "close": "122.96",
      "volume": "564824"
    },
    {
      "date": "2025-09-12",
      "open": "122.65",
      "high": "123.0383",
      "low": "117.75",
      "close": "118.42",
      "volume": "700789"
    },
    {
      "date": "2025-09-15",
      "open": "117.98",
      "high": "118.834",
      "low": "116.3425",
      "close": "116.775",
      "volume": "444621"
    },
    {
      "date": "2025-09-16",
      "open": "116.19",
      "high": "117.3295",
      "low": "112.90",
      "close": "114.10",
      "volume": "735825"
    },
    {
      "date": "2025-09-17",
      "open": "114.48",
      "high": "118.432",
      "low": "113.85",
      "close": "116.62",
      "volume": "592095"
    },
    {
      "date": "2025-09-18",
      "open": "116.37",
      "high": "118.77",
      "low": "115.56",
      "close": "118.63",
      "volume": "517702"
    },
    {
      "date": "2025-09-19",
      "open": "118.71",
      "high": "119.21",
      "low": "115.76",
      "close": "115.95",
      "volume": "616608"
    },
    {
      "date": "2025-09-22",
      "open": "116.64",
      "high": "117.79",
      "low": "114.91",
      "close": "117.49",
      "volume": "526015"
    },
    {
      "date": "2025-09-23",
      "open": "117.50",
      "high": "119.35",
      "low": "116.50",
      "close": "118.19",
      "volume": "432571"
    },
    {
      "date": "2025-09-24",
      "open": "117.93",
      "high": "119.04",
      "low": "116.6775",
      "close": "118.77",
      "volume": "332695"
    },
    {
      "date": "2025-09-25",
      "open": "118.49",
      "high": "118.99",
      "low": "115.305",
      "close": "116.01",
      "volume": "424290"
    },
    {
      "date": "2025-09-26",
      "open": "116.15",
      "high": "117.8357",
      "low": "115.72",
      "close": "116.76",
      "volume": "344999"
    },
    {
      "date": "2025-09-29",
      "open": "117.56",
      "high": "119.68",
      "low": "116.1756",
      "close": "117.62",
      "volume": "358965"
    },
    {
      "date": "2025-09-30",
      "open": "118.48",
      "high": "121.47",
      "low": "117.50",
      "close": "121.45",
      "volume": "402098"
    },
    {
      "date": "2025-10-01",
      "open": "122.49",
      "high": "124.53",
      "low": "118.10",
      "close": "118.57",
      "volume": "526973"
    },
    {
      "date": "2025-10-02",
      "open": "118.14",
      "high": "120.80",
      "low": "117.597",
      "close": "119.94",
      "volume": "452742"
    },
    {
      "date": "2025-10-03",
      "open": "120.09",
      "high": "122.14",
      "low": "119.72",
      "close": "120.30",
      "volume": "322318"
    },
    {
      "date": "2025-10-06",
      "open": "120.64",
      "high": "120.9146",
      "low": "119.17",
      "close": "119.94",
      "volume": "543684"
    },
    {
      "date": "2025-10-07",
      "open": "119.81",
      "high": "120.785",
      "low": "117.50",
      "close": "118.64",
      "volume": "402305"
    },
    {
      "date": "2025-10-08",
      "open": "119.15",
      "high": "120.0275",
      "low": "117.30",
      "close": "118.71",
      "volume": "344722"
    },
    {
      "date": "2025-10-09",
      "open": "118.71",
      "high": "124.125",
      "low": "118.71",
      "close": "122.52",
      "volume": "648338"
    },
    {
      "date": "2025-10-10",
      "open": "122.52",
      "high": "122.98",
      "low": "120.42",
      "close": "121.71",
      "volume": "339765"
    },
    {
      "date": "2025-10-13",
      "open": "122.04",
      "high": "122.265",
      "low": "119.20",
      "close": "121.15",
      "volume": "571799"
    },
    {
      "date": "2025-10-14",
      "open": "120.65",
      "high": "124.385",
      "low": "120.12",
      "close": "123.52",
      "volume": "292015"
    },
    {
      "date": "2025-10-15",
      "open": "123.42",
      "high": "130.35",
      "low": "123.42",
      "close": "129.58",
      "volume": "686604"
    },
    {
      "date": "2025-10-16",
      "open": "129.91",
      "high": "130.8099",
      "low": "124.02",
      "close": "125.00",
      "volume": "495705"
    },
    {
      "date": "2025-10-17",
      "open": "124.18",
      "high": "128.225",
      "low": "124.18",
      "close": "127.94",
      "volume": "346606"
    },
    {
      "date": "2025-10-20",
      "open": "129.71",
      "high": "134.36",
      "low": "126.30",
      "close": "131.60",
      "volume": "814640"
    },
    {
      "date": "2025-10-21",
      "open": "131.25",
      "high": "131.80",
      "low": "128.48",
      "close": "131.39",
      "volume": "342014"
    },
    {
      "date": "2025-10-22",
      "open": "130.51",
      "high": "131.745",
      "low": "127.49",
      "close": "129.72",
      "volume": "395848"
    },
    {
      "date": "2025-10-23",
      "open": "130.20",
      "high": "130.40",
      "low": "126.80",
      "close": "127.06",
      "volume": "294252"
    },
    {
      "date": "2025-10-24",
      "open": "127.28",
      "high": "130.6299",
      "low": "127.1749",
      "close": "129.55",
      "volume": "530569"
    },
    {
      "date": "2025-10-27",
      "open": "130.20",
      "high": "134.99",
      "low": "130.20",
      "close": "134.68",
      "volume": "454852"
    },
    {
      "date": "2025-10-28",
      "open": "133.55",
      "high": "136.23",
      "low": "132.61",
      "close": "133.51",
      "volume": "515326"
    },
    {
      "date": "2025-10-29",
      "open": "133.10",
      "high": "134.91",
      "low": "129.40",
      "close": "133.33",
      "volume": "406691"
    },
    {
      "date": "2025-10-30",
      "open": "132.66",
      "high": "136.24",
      "low": "131.0108",
      "close": "133.15",
      "volume": "405250"
    },
    {
      "date": "2025-10-31",
      "open": "132.21",
      "high": "135.72",
      "low": "132.00",
      "close": "134.99",
      "volume": "508233"
    },
    {
      "date": "2025-11-03",
      "open": "123.90",
      "high": "137.8499",
      "low": "123.50",
      "close": "135.75",
      "volume": "1238888"
    },
    {
      "date": "2025-11-04",
      "open": "134.01",
      "high": "136.10",
      "low": "131.51",
      "close": "134.93",
      "volume": "725848"
    },
    {
      "date": "2025-11-05",
      "open": "134.66",
      "high": "135.80",
      "low": "131.49",
      "close": "135.69",
      "volume": "577471"
    },
    {
      "date": "2025-11-06",
      "open": "135.66",
      "high": "141.36",
      "low": "133.01",
      "close": "139.41",
      "volume": "572925"
    },
    {
      "date": "2025-11-07",
      "open": "139.50",
      "high": "139.50",
      "low": "134.49",
      "close": "138.15",
      "volume": "459009"
    },
    {
      "date": "2025-11-10",
      "open": "138.97",
      "high": "140.38",
      "low": "136.94",
      "close": "137.80",
      "volume": "530613"
    },
    {
      "date": "2025-11-11",
      "open": "137.21",
      "high": "142.19",
      "low": "137.00",
      "close": "139.61",
      "volume": "551832"
    },
    {
      "date": "2025-11-12",
      "open": "140.35",
      "high": "144.15",
      "low": "139.65",
      "close": "140.86",
      "volume": "677452"
    },
    {
      "date": "2025-11-13",
      "open": "140.23",
      "high": "140.895",
      "low": "136.40",
      "close": "137.40",
      "volume": "507352"
    },
    {
      "date": "2025-11-14",
      "open": "137.03",
      "high": "141.99",
      "low": "136.00",
      "close": "139.69",
      "volume": "401439"
    },
    {
      "date": "2025-11-17",
      "open": "139.53",
      "high": "146.68",
      "low": "138.90",
      "close": "145.56",
      "volume": "877074"
    },
    {
      "date": "2025-11-18",
      "open": "145.38",
      "high": "149.46",
      "low": "143.68",
      "close": "147.48",
      "volume": "798786"
    },
    {
      "date": "2025-11-19",
      "open": "146.98",
      "high": "149.235",
      "low": "144.51",
      "close": "146.77",
      "volume": "492280"
    },
    {
      "date": "2025-11-20",
      "open": "148.78",
      "high": "149.50",
      "low": "142.91",
      "close": "143.31",
      "volume": "821306"
    },
    {
      "date": "2025-11-21",
      "open": "143.90",
      "high": "149.765",
      "low": "142.51",
      "close": "149.44",
      "volume": "531766"
    },
    {
      "date": "2025-11-24",
      "open": "148.86",
      "high": "151.385",
      "low": "148.02",
      "close": "151.20",
      "volume": "542877"
    },
    {
      "date": "2025-11-25",
      "open": "152.13",
      "high": "152.94",
      "low": "150.00",
      "close": "150.36",
      "volume": "359541"
    },
    {
      "date": "2025-11-26",
      "open": "150.01",
      "high": "152.00",
      "low": "147.9727",
      "close": "150.98",
      "volume": "541258"
    },
    {
      "date": "2025-11-28",
      "open": "151.77",
      "high": "152.76",
      "low": "150.064",
      "close": "151.50",
      "volume": "189517"
    },
    {
      "date": "2025-12-01",
      "open": "150.00",
      "high": "151.58",
      "low": "148.55",
      "close": "149.03",
      "volume": "504997"
    },
    {
      "date": "2025-12-02",
      "open": "149.24",
      "high": "149.25",
      "low": "141.69",
      "close": "142.09",
      "volume": "785282"
    },
    {
      "date": "2025-12-03",
      "open": "142.89",
      "high": "148.715",
      "low": "142.62",
      "close": "147.81",
      "volume": "616863"
    },
    {
      "date": "2025-12-04",
      "open": "147.63",
      "high": "149.93",
      "low": "147.50",
      "close": "148.04",
      "volume": "358673"
    },
    {
      "date": "2025-12-05",
      "open": "148.00",
      "high": "151.6336",
      "low": "147.60",
      "close": "149.22",
      "volume": "492343"
    },
    {
      "date": "2025-12-08",
      "open": "150.77",
      "high": "151.51",
      "low": "147.47",
      "close": "147.56",
      "volume": "631396"
    },
    {
      "date": "2025-12-09",
      "open": "146.99",
      "high": "148.54",
      "low": "144.00",
      "close": "145.22",
      "volume": "440003"
    },
    {
      "date": "2025-12-10",
      "open": "145.12",
      "high": "149.87",
      "low": "144.97",
      "close": "149.26",
      "volume": "406310"
    },
    {
      "date": "2025-12-11",
      "open": "149.75",
      "high": "150.00",
      "low": "146.34",
      "close": "148.75",
      "volume": "276799"
    },
    {
      "date": "2025-12-12",
      "open": "148.67",
      "high": "148.8525",
      "low": "144.13",
      "close": "148.17",
      "volume": "554080"
    },
    {
      "date": "2025-12-15",
      "open": "148.36",
      "high": "149.13",
      "low": "145.10",
      "close": "146.24",
      "volume": "364590"
    },
    {
      "date": "2025-12-16",
      "open": "146.76",
      "high": "148.21",
      "low": "145.07",
      "close": "146.87",
      "volume": "303813"
    },
    {
      "date": "2025-12-17",
      "open": "146.84",
      "high": "148.87",
      "low": "145.71",
      "close": "148.00",
      "volume": "421912"
    },
    {
      "date": "2025-12-18",
      "open": "148.19",
      "high": "149.00",
      "low": "145.88",
      "close": "147.00",
      "volume": "392566"
    },
    {
      "date": "2025-12-19",
      "open": "147.18",
      "high": "154.49",
      "low": "147.18",
      "close": "152.65",
      "volume": "975307"
    },
    {
      "date": "2025-12-22",
      "open": "152.65",
      "high": "156.3852",
      "low": "152.65",
      "close": "154.70",
      "volume": "606846"
    },
    {
      "date": "2025-12-23",
      "open": "155.36",
      "high": "158.5646",
      "low": "152.41",
      "close": "154.19",
      "volume": "469884"
    },
    {
      "date": "2025-12-24",
      "open": "154.74",
      "high": "155.835",
      "low": "153.50",
      "close": "153.64",
      "volume": "145111"
    },
    {
      "date": "2025-12-26",
      "open": "153.76",
      "high": "154.22",
      "low": "151.27",
      "close": "152.05",
      "volume": "463174"
    },
    {
      "date": "2025-12-29",
      "open": "152.00",
      "high": "153.145",
      "low": "150.01",
      "close": "150.68",
      "volume": "551171"
    },
    {
      "date": "2025-12-30",
      "open": "150.97",
      "high": "153.02",
      "low": "148.135",
      "close": "148.79",
      "volume": "519474"
    },
    {
      "date": "2025-12-31",
      "open": "158.49",
      "high": "184.395",
      "low": "158.49",
      "close": "182.64",
      "volume": "3052560"
    },
    {
      "date": "2026-01-02",
      "open": "183.33",
      "high": "183.33",
      "low": "175.02",
      "close": "178.69",
      "volume": "1431598"
    },
    {
      "date": "2026-01-05",
      "open": "178.88",
      "high": "179.02",
      "low": "168.58",
      "close": "171.49",
      "volume": "1057288"
    },
    {
      "date": "2026-01-06",
      "open": "173.00",
      "high": "176.00",
      "low": "170.30",
      "close": "171.88",
      "volume": "791670"
    },
    {
      "date": "2026-01-07",
      "open": "171.90",
      "high": "173.73",
      "low": "168.02",
      "close": "170.69",
      "volume": "814991"
    },
    {
      "date": "2026-01-08",
      "open": "168.97",
      "high": "170.59",
      "low": "165.7501",
      "close": "167.55",
      "volume": "808898"
    },
    {
      "date": "2026-01-09",
      "open": "169.10",
      "high": "173.78",
      "low": "168.51",
      "close": "169.38",
      "volume": "793800"
    },
    {
      "date": "2026-01-12",
      "open": "172.50",
      "high": "179.45",
      "low": "170.06",
      "close": "176.82",
      "volume": "1167297"
    },
    {
      "date": "2026-01-13",
      "open": "177.91",
      "high": "177.95",
      "low": "173.67",
      "close": "174.33",
      "volume": "613361"
    },
    {
      "date": "2026-01-14",
      "open": "173.66",
      "high": "179.00",
      "low": "172.73",
      "close": "177.01",
      "volume": "457427"
    },
    {
      "date": "2026-01-15",
      "open": "177.01",
      "high": "177.01",
      "low": "173.32",
      "close": "174.14",
      "volume": "666504"
    },
    {
      "date": "2026-01-16",
      "open": "175.71",
      "high": "178.56",
      "low": "172.05",
      "close": "177.27",
      "volume": "618951"
    },
    {
      "date": "2026-01-20",
      "open": "178.00",
      "high": "185.98",
      "low": "175.00",
      "close": "184.50",
      "volume": "1280877"
    },
    {
      "date": "2026-01-21",
      "open": "183.98",
      "high": "189.34",
      "low": "183.69",
      "close": "189.10",
      "volume": "1389472"
    },
    {
      "date": "2026-01-22",
      "open": "189.00",
      "high": "191.50",
      "low": "185.0484",
      "close": "186.98",
      "volume": "621515"
    },
    {
      "date": "2026-01-23",
      "open": "186.43",
      "high": "187.45",
      "low": "184.90",
      "close": "185.96",
      "volume": "426662"
    },
    {
      "date": "2026-01-26",
      "open": "184.365",
      "high": "188.01",
      "low": "184.365",
      "close": "184.52",
      "volume": "335409"
    },
    {
      "date": "2026-01-27",
      "open": "185.42",
      "high": "189.95",
      "low": "185.26",
      "close": "188.02",
      "volume": "403432"
    },
    {
      "date": "2026-01-28",
      "open": "187.69",
      "high": "189.01",
      "low": "184.00",
      "close": "185.17",
      "volume": "421546"
    },
    {
      "date": "2026-01-29",
      "open": "183.24",
      "high": "187.10",
      "low": "181.13",
      "close": "185.265",
      "volume": "499929"
    },
    {
      "date": "2026-01-30",
      "open": "185.55",
      "high": "188.00",
      "low": "180.56",
      "close": "184.25",
      "volume": "745829"
    },
    {
      "date": "2026-02-02",
      "open": "184.38",
      "high": "187.19",
      "low": "183.74",
      "close": "185.88",
      "volume": "581083"
    },
    {
      "date": "2026-02-03",
      "open": "188.25",
      "high": "190.76",
      "low": "185.73",
      "close": "187.35",
      "volume": "910842"
    },
    {
      "date": "2026-02-04",
      "open": "186.68",
      "high": "188.10",
      "low": "184.55",
      "close": "185.54",
      "volume": "623354"
    },
    {
      "date": "2026-02-05",
      "open": "185.42",
      "high": "188.445",
      "low": "180.02",
      "close": "180.84",
      "volume": "891461"
    },
    {
      "date": "2026-02-06",
      "open": "181.80",
      "high": "184.09",
      "low": "178.00",
      "close": "182.55",
      "volume": "661789"
    },
    {
      "date": "2026-02-09",
      "open": "183.02",
      "high": "184.06",
      "low": "180.00",
      "close": "183.22",
      "volume": "309014"
    },
    {
      "date": "2026-02-10",
      "open": "183.09",
      "high": "185.51",
      "low": "182.71",
      "close": "184.30",
      "volume": "468306"
    },
    {
      "date": "2026-02-11",
      "open": "184.12",
      "high": "187.175",
      "low": "181.00",
      "close": "186.21",
      "volume": "374843"
    },
    {
      "date": "2026-02-12",
      "open": "186.97",
      "high": "186.97",
      "low": "182.695",
      "close": "182.94",
      "volume": "229753"
    },
    {
      "date": "2026-02-13",
      "open": "183.35",
      "high": "186.6175",
      "low": "180.40",
      "close": "181.21",
      "volume": "363961"
    },
    {
      "date": "2026-02-17",
      "open": "183.65",
      "high": "184.99",
      "low": "181.17",
      "close": "183.30",
      "volume": "569671"
    },
    {
      "date": "2026-02-18",
      "open": "182.60",
      "high": "186.04",
      "low": "182.60",
      "close": "184.74",
      "volume": "495384"
    },
    {
      "date": "2026-02-19",
      "open": "184.74",
      "high": "186.34",
      "low": "181.8282",
      "close": "186.175",
      "volume": "397545"
    },
    {
      "date": "2026-02-20",
      "open": "186.00",
      "high": "186.00",
      "low": "181.50",
      "close": "183.72",
      "volume": "573877"
    },
    {
      "date": "2026-02-23",
      "open": "176.42",
      "high": "181.8443",
      "low": "166.32",
      "close": "174.76",
      "volume": "863542"
    },
    {
      "date": "2026-02-24",
      "open": "175.01",
      "high": "175.295",
      "low": "166.88",
      "close": "169.95",
      "volume": "1069111"
    },
    {
      "date": "2026-02-25",
      "open": "170.00",
      "high": "170.75",
      "low": "163.16",
      "close": "164.22",
      "volume": "872995"
    },
    {
      "date": "2026-02-26",
      "open": "163.85",
      "high": "163.85",
      "low": "160.10",
      "close": "163.19",
      "volume": "1002849"
    },
    {
      "date": "2026-02-27",
      "open": "163.13",
      "high": "165.56",
      "low": "162.385",
      "close": "163.89",
      "volume": "613788"
    },
    {
      "date": "2026-03-02",
      "open": "162.06",
      "high": "168.00",
      "low": "161.18",
      "close": "166.38",
      "volume": "566830"
    },
    {
      "date": "2026-03-03",
      "open": "164.77",
      "high": "167.72",
      "low": "163.18",
      "close": "164.05",
      "volume": "617604"
    },
    {
      "date": "2026-03-04",
      "open": "164.02",
      "high": "166.09",
      "low": "163.22",
      "close": "164.08",
      "volume": "428787"
    },
    {
      "date": "2026-03-05",
      "open": "162.11",
      "high": "163.80",
      "low": "159.66",
      "close": "161.46",
      "volume": "496030"
    },
    {
      "date": "2026-03-06",
      "open": "159.80",
      "high": "163.01",
      "low": "158.41",
      "close": "162.33",
      "volume": "386982"
    },
    {
      "date": "2026-03-09",
      "open": "162.50",
      "high": "164.99",
      "low": "160.00",
      "close": "164.49",
      "volume": "425566"
    },
    {
      "date": "2026-03-10",
      "open": "164.75",
      "high": "169.108",
      "low": "164.45",
      "close": "166.34",
      "volume": "423901"
    },
    {
      "date": "2026-03-11",
      "open": "164.99",
      "high": "165.16",
      "low": "158.60",
      "close": "159.50",
      "volume": "656790"
    },
    {
      "date": "2026-03-12",
      "open": "157.98",
      "high": "158.88",
      "low": "153.37",
      "close": "154.12",
      "volume": "769035"
    },
    {
      "date": "2026-03-13",
      "open": "154.55",
      "high": "157.75",
      "low": "153.665",
      "close": "156.08",
      "volume": "862767"
    },
    {
      "date": "2026-03-16",
      "open": "157.50",
      "high": "159.15",
      "low": "155.8943",
      "close": "158.23",
      "volume": "510708"
    },
    {
      "date": "2026-03-17",
      "open": "158.51",
      "high": "161.36",
      "low": "157.90",
      "close": "161.17",
      "volume": "481511"
    },
    {
      "date": "2026-03-18",
      "open": "160.72",
      "high": "160.72",
      "low": "157.28",
      "close": "157.87",
      "volume": "464673"
    },
    {
      "date": "2026-03-19",
      "open": "157.41",
      "high": "159.53",
      "low": "156.40",
      "close": "158.88",
      "volume": "454761"
    },
    {
      "date": "2026-03-20",
      "open": "159.64",
      "high": "160.03",
      "low": "155.42",
      "close": "156.92",
      "volume": "849314"
    },
    {
      "date": "2026-03-23",
      "open": "156.98",
      "high": "159.40",
      "low": "153.46",
      "close": "156.84",
      "volume": "409885"
    },
    {
      "date": "2026-03-24",
      "open": "155.90",
      "high": "158.965",
      "low": "152.28",
      "close": "158.75",
      "volume": "1251882"
    },
    {
      "date": "2026-03-25",
      "open": "160.74",
      "high": "163.48",
      "low": "160.60",
      "close": "161.78",
      "volume": "434892"
    },
    {
      "date": "2026-03-26",
      "open": "160.05",
      "high": "165.69",
      "low": "159.055",
      "close": "164.265",
      "volume": "304440"
    },
    {
      "date": "2026-03-27",
      "open": "163.89",
      "high": "163.89",
      "low": "155.5601",
      "close": "156.35",
      "volume": "680802"
    },
    {
      "date": "2026-03-30",
      "open": "155.63",
      "high": "160.97",
      "low": "155.00",
      "close": "160.50",
      "volume": "517975"
    },
    {
      "date": "2026-03-31",
      "open": "160.20",
      "high": "171.60",
      "low": "159.92",
      "close": "169.02",
      "volume": "677100"
    },
    {
      "date": "2026-04-01",
      "open": "170.48",
      "high": "174.81",
      "low": "169.875",
      "close": "171.78",
      "volume": "604270"
    },
    {
      "date": "2026-04-02",
      "open": "171.22",
      "high": "171.22",
      "low": "166.65",
      "close": "168.505",
      "volume": "617093"
    },
    {
      "date": "2026-04-06",
      "open": "167.90",
      "high": "170.01",
      "low": "167.07",
      "close": "169.74",
      "volume": "337510"
    },
    {
      "date": "2026-04-07",
      "open": "167.73",
      "high": "169.28",
      "low": "165.17",
      "close": "168.74",
      "volume": "401488"
    },
    {
      "date": "2026-04-08",
      "open": "172.00",
      "high": "174.29",
      "low": "167.14",
      "close": "173.19",
      "volume": "524924"
    },
    {
      "date": "2026-04-09",
      "open": "173.05",
      "high": "180.71",
      "low": "172.02",
      "close": "178.90",
      "volume": "986017"
    },
    {
      "date": "2026-04-10",
      "open": "181.00",
      "high": "181.99",
      "low": "177.00",
      "close": "178.11",
      "volume": "560260"
    },
    {
      "date": "2026-04-13",
      "open": "177.10",
      "high": "182.50",
      "low": "175.443",
      "close": "178.33",
      "volume": "549583"
    },
    {
      "date": "2026-04-14",
      "open": "179.77",
      "high": "184.22",
      "low": "178.33",
      "close": "184.18",
      "volume": "820763"
    },
    {
      "date": "2026-04-15",
      "open": "184.18",
      "high": "185.05",
      "low": "179.575",
      "close": "184.18",
      "volume": "540440"
    },
    {
      "date": "2026-04-16",
      "open": "182.85",
      "high": "184.96",
      "low": "180.22",
      "close": "184.19",
      "volume": "410134"
    },
    {
      "date": "2026-04-17",
      "open": "186.91",
      "high": "190.23",
      "low": "185.77",
      "close": "188.99",
      "volume": "767417"
    },
    {
      "date": "2026-04-20",
      "open": "188.33",
      "high": "191.00",
      "low": "187.00",
      "close": "188.69",
      "volume": "525107"
    },
    {
      "date": "2026-04-21",
      "open": "188.19",
      "high": "188.845",
      "low": "181.425",
      "close": "182.97",
      "volume": "717382"
    },
    {
      "date": "2026-04-22",
      "open": "183.99",
      "high": "186.59",
      "low": "180.75",
      "close": "186.42",
      "volume": "614565"
    },
    {
      "date": "2026-04-23",
      "open": "186.70",
      "high": "186.99",
      "low": "182.0201",
      "close": "182.72",
      "volume": "418909"
    },
    {
      "date": "2026-04-24",
      "open": "181.57",
      "high": "191.14",
      "low": "180.90",
      "close": "185.96",
      "volume": "527083"
    },
    {
      "date": "2026-04-27",
      "open": "186.51",
      "high": "193.49",
      "low": "186.51",
      "close": "187.40",
      "volume": "919877"
    },
    {
      "date": "2026-04-28",
      "open": "188.585",
      "high": "190.10",
      "low": "181.665",
      "close": "185.00",
      "volume": "664861"
    },
    {
      "date": "2026-04-29",
      "open": "182.49",
      "high": "185.71",
      "low": "180.00",
      "close": "183.95",
      "volume": "760718"
    },
    {
      "date": "2026-04-30",
      "open": "184.28",
      "high": "217.00",
      "low": "183.86",
      "close": "207.75",
      "volume": "2798891"
    },
    {
      "date": "2026-05-01",
      "open": "207.23",
      "high": "209.14",
      "low": "198.02",
      "close": "206.53",
      "volume": "1636390"
    },
    {
      "date": "2026-05-04",
      "open": "212.00",
      "high": "234.29",
      "low": "208.50",
      "close": "223.70",
      "volume": "2507135"
    },
    {
      "date": "2026-05-05",
      "open": "226.10",
      "high": "231.00",
      "low": "222.33",
      "close": "223.06",
      "volume": "1019974"
    },
    {
      "date": "2026-05-06",
      "open": "221.71",
      "high": "227.45",
      "low": "220.85",
      "close": "222.63",
      "volume": "559911"
    },
    {
      "date": "2026-05-07",
      "open": "220.015",
      "high": "221.00",
      "low": "216.4101",
      "close": "220.22",
      "volume": "919211"
    },
    {
      "date": "2026-05-08",
      "open": "220.56",
      "high": "223.43",
      "low": "216.77",
      "close": "217.38",
      "volume": "574232"
    },
    {
      "date": "2026-05-11",
      "open": "216.08",
      "high": "217.60",
      "low": "213.195",
      "close": "216.47",
      "volume": "738195"
    },
    {
      "date": "2026-05-12",
      "open": "217.34",
      "high": "224.755",
      "low": "214.31",
      "close": "224.03",
      "volume": "633376"
    },
    {
      "date": "2026-05-13",
      "open": "224.24",
      "high": "235.915",
      "low": "223.75",
      "close": "235.32",
      "volume": "815619"
    },
    {
      "date": "2026-05-14",
      "open": "234.46",
      "high": "235.00",
      "low": "227.84",
      "close": "232.27",
      "volume": "572510"
    },
    {
      "date": "2026-05-15",
      "open": "229.71",
      "high": "230.4999",
      "low": "225.71",
      "close": "227.72",
      "volume": "549548"
    },
    {
      "date": "2026-05-18",
      "open": "229.17",
      "high": "232.00",
      "low": "225.41",
      "close": "227.40",
      "volume": "464521"
    },
    {
      "date": "2026-05-19",
      "open": "227.48",
      "high": "228.9999",
      "low": "223.72",
      "close": "226.67",
      "volume": "510292"
    },
    {
      "date": "2026-05-20",
      "open": "228.15",
      "high": "232.3878",
      "low": "226.50",
      "close": "230.62",
      "volume": "646757"
    },
    {
      "date": "2026-05-21",
      "open": "230.00",
      "high": "234.79",
      "low": "224.00",
      "close": "233.64",
      "volume": "590697"
    },
    {
      "date": "2026-05-22",
      "open": "235.00",
      "high": "236.84",
      "low": "232.02",
      "close": "235.97",
      "volume": "674622"
    },
    {
      "date": "2026-05-26",
      "open": "236.79",
      "high": "238.56",
      "low": "233.33",
      "close": "234.20",
      "volume": "646604"
    },
    {
      "date": "2026-05-27",
      "open": "235.00",
      "high": "236.695",
      "low": "231.25",
      "close": "234.52",
      "volume": "708938"
    },
    {
      "date": "2026-05-28",
      "open": "234.22",
      "high": "236.68",
      "low": "231.38",
      "close": "232.83",
      "volume": "472341"
    },
    {
      "date": "2026-05-29",
      "open": "231.53",
      "high": "236.50",
      "low": "230.01",
      "close": "234.48",
      "volume": "913891"
    },
    {
      "date": "2026-06-01",
      "open": "233.50",
      "high": "233.50",
      "low": "227.64",
      "close": "230.25",
      "volume": "499180"
    },
    {
      "date": "2026-06-02",
      "open": "225.89",
      "high": "228.345",
      "low": "218.555",
      "close": "222.16",
      "volume": "603813"
    },
    {
      "date": "2026-06-03",
      "open": "225.21",
      "high": "233.56",
      "low": "217.151",
      "close": "233.49",
      "volume": "783788"
    },
    {
      "date": "2026-06-04",
      "open": "233.80",
      "high": "236.46",
      "low": "229.0719",
      "close": "231.48",
      "volume": "557783"
    },
    {
      "date": "2026-06-05",
      "open": "231.21",
      "high": "242.41",
      "low": "228.24",
      "close": "232.32",
      "volume": "1118650"
    },
    {
      "date": "2026-06-08",
      "open": "234.00",
      "high": "239.243",
      "low": "233.29",
      "close": "235.14",
      "volume": "548893"
    },
    {
      "date": "2026-06-09",
      "open": "237.21",
      "high": "246.405",
      "low": "236.38",
      "close": "245.64",
      "volume": "918050"
    },
    {
      "date": "2026-06-10",
      "open": "246.18",
      "high": "256.00",
      "low": "245.11",
      "close": "246.34",
      "volume": "741310"
    },
    {
      "date": "2026-06-11",
      "open": "249.12",
      "high": "257.435",
      "low": "247.685",
      "close": "253.77",
      "volume": "787532"
    },
    {
      "date": "2026-06-12",
      "open": "253.04",
      "high": "257.925",
      "low": "253.04",
      "close": "255.17",
      "volume": "441738"
    },
    {
      "date": "2026-06-15",
      "open": "253.42",
      "high": "255.09",
      "low": "251.1437",
      "close": "253.40",
      "volume": "628429"
    },
    {
      "date": "2026-06-16",
      "open": "255.03",
      "high": "255.03",
      "low": "248.08",
      "close": "251.91",
      "volume": "684263"
    },
    {
      "date": "2026-06-17",
      "open": "251.13",
      "high": "254.84",
      "low": "248.64",
      "close": "252.16",
      "volume": "519447"
    },
    {
      "date": "2026-06-18",
      "open": "255.62",
      "high": "260.19",
      "low": "247.34",
      "close": "250.50",
      "volume": "770864"
    },
    {
      "date": "2026-06-22",
      "open": "249.05",
      "high": "253.00",
      "low": "245.94",
      "close": "247.85",
      "volume": "814132"
    },
    {
      "date": "2026-06-23",
      "open": "247.85",
      "high": "252.03",
      "low": "241.56",
      "close": "241.97",
      "volume": "1312955"
    },
    {
      "date": "2026-06-24",
      "open": "245.60",
      "high": "246.76",
      "low": "236.44",
      "close": "237.92",
      "volume": "1126374"
    },
    {
      "date": "2026-06-25",
      "open": "238.83",
      "high": "244.67",
      "low": "236.595",
      "close": "237.33",
      "volume": "1384275"
    },
    {
      "date": "2026-06-26",
      "open": "239.88",
      "high": "247.50",
      "low": "238.25",
      "close": "241.67",
      "volume": "7350038"
    },
    {
      "date": "2026-06-29",
      "open": "244.08",
      "high": "248.1537",
      "low": "236.47",
      "close": "241.12",
      "volume": "1357612"
    },
    {
      "date": "2026-06-30",
      "open": "245.62",
      "high": "248.62",
      "low": "240.38",
      "close": "244.77",
      "volume": "1195972"
    },
    {
      "date": "2026-07-01",
      "open": "244.77",
      "high": "247.64",
      "low": "237.64",
      "close": "240.66",
      "volume": "977820"
    },
    {
      "date": "2026-07-02",
      "open": "242.49",
      "high": "245.20",
      "low": "238.33",
      "close": "244.31",
      "volume": "854306"
    },
    {
      "date": "2026-07-06",
      "open": "245.40",
      "high": "251.25",
      "low": "239.02",
      "close": "242.60",
      "volume": "842382"
    },
    {
      "date": "2026-07-07",
      "open": "242.31",
      "high": "252.60",
      "low": "239.86",
      "close": "249.76",
      "volume": "1055991"
    },
    {
      "date": "2026-07-08",
      "open": "249.36",
      "high": "252.535",
      "low": "245.40",
      "close": "245.57",
      "volume": "769421"
    },
    {
      "date": "2026-07-09",
      "open": "245.13",
      "high": "249.55",
      "low": "243.72",
      "close": "248.95",
      "volume": "621739"
    },
    {
      "date": "2026-07-10",
      "open": "248.32",
      "high": "249.11",
      "low": "230.1401",
      "close": "233.80",
      "volume": "804667"
    },
    {
      "date": "2026-07-13",
      "open": "230.15",
      "high": "231.81",
      "low": "224.7001",
      "close": "228.28",
      "volume": "843010"
    },
    {
      "date": "2026-07-14",
      "open": "229.02",
      "high": "236.01",
      "low": "226.6689",
      "close": "235.26",
      "volume": "482756"
    },
    {
      "date": "2026-07-15",
      "open": "232.58",
      "high": "237.98",
      "low": "229.6389",
      "close": "237.53",
      "volume": "838870"
    },
    {
      "date": "2026-07-16",
      "open": "235.92",
      "high": "240.86",
      "low": "233.2201",
      "close": "237.04",
      "volume": "639658"
    },
    {
      "date": "2026-07-17",
      "open": "233.62",
      "high": "237.36",
      "low": "228.12",
      "close": "230.00",
      "volume": "878315"
    },
    {
      "date": "2026-07-20",
      "open": "229.74",
      "high": "232.99",
      "low": "221.21",
      "close": "221.64",
      "volume": "776410"
    },
    {
      "date": "2026-07-21",
      "open": "225.80",
      "high": "237.35",
      "low": "221.24",
      "close": "236.95",
      "volume": "993638"
    },
    {
      "date": "2026-07-22",
      "open": "235.69",
      "high": "240.73",
      "low": "233.73",
      "close": "239.62",
      "volume": "648276"
    },
    {
      "date": "2026-07-23",
      "open": "239.00",
      "high": "244.60",
      "low": "237.00",
      "close": "241.53",
      "volume": "500364"
    },
    {
      "date": "2026-07-24",
      "open": "240.92",
      "high": "242.96",
      "low": "237.775",
      "close": "241.00",
      "volume": "461989"
    },
    {
      "date": "2026-07-27",
      "open": "240.43",
      "high": "245.495",
      "low": "237.08",
      "close": "238.37",
      "volume": "773053"
    },
    {
      "date": "2026-07-28",
      "open": "241.95",
      "high": "242.10",
      "low": "232.34",
      "close": "234.20",
      "volume": "404143"
    },
    {
      "date": "2026-07-29",
      "open": "233.96",
      "high": "235.91",
      "low": "227.00",
      "close": "227.42",
      "volume": "523066"
    },
    {
      "date": "2026-07-30",
      "open": "229.25",
      "high": "235.21",
      "low": "223.71",
      "close": "234.64",
      "volume": "714361"
    },
    {
      "date": "2026-07-31",
      "open": "234.46",
      "high": "235.10",
      "low": "217.64",
      "close": "217.99",
      "volume": "782168"
    },
    {
      "date": "2026-08-03",
      "open": "215.50",
      "high": "216.245",
      "low": "206.94",
      "close": "211.04",
      "volume": "962867"
    },
    {
      "date": "2026-08-04",
      "open": "212.81",
      "high": "214.89",
      "low": "210.13",
      "close": "212.17",
      "volume": "473522"
    },
    {
      "date": "2026-08-05",
      "open": "214.49",
      "high": "218.12",
      "low": "209.2601",
      "close": "212.85",
      "volume": "665357"
    }
  ]
}