{
  "source": "https://api.nasdaq.com/api/quote/COKE/historical",
  "symbol": "COKE",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "39.291",
      "high": "39.782",
      "low": "39.206",
      "close": "39.331",
      "volume": "187770"
    },
    {
      "date": "2021-08-09",
      "open": "39.475",
      "high": "39.65",
      "low": "38.62",
      "close": "38.821",
      "volume": "199220"
    },
    {
      "date": "2021-08-10",
      "open": "39.081",
      "high": "39.703",
      "low": "38.90",
      "close": "39.411",
      "volume": "270660"
    },
    {
      "date": "2021-08-11",
      "open": "39.00",
      "high": "41.45",
      "low": "38.73",
      "close": "40.021",
      "volume": "359660"
    },
    {
      "date": "2021-08-12",
      "open": "40.394",
      "high": "41.395",
      "low": "40.163",
      "close": "41.298",
      "volume": "215570"
    },
    {
      "date": "2021-08-13",
      "open": "41.217",
      "high": "41.73",
      "low": "40.9424",
      "close": "41.001",
      "volume": "161950"
    },
    {
      "date": "2021-08-16",
      "open": "41.00",
      "high": "41.00",
      "low": "40.201",
      "close": "40.64",
      "volume": "129320"
    },
    {
      "date": "2021-08-17",
      "open": "40.674",
      "high": "40.989",
      "low": "40.256",
      "close": "40.753",
      "volume": "159600"
    },
    {
      "date": "2021-08-18",
      "open": "40.889",
      "high": "40.889",
      "low": "39.639",
      "close": "39.82",
      "volume": "161690"
    },
    {
      "date": "2021-08-19",
      "open": "39.47",
      "high": "40.20",
      "low": "39.142",
      "close": "39.675",
      "volume": "195740"
    },
    {
      "date": "2021-08-20",
      "open": "39.569",
      "high": "40.535",
      "low": "39.54",
      "close": "40.10",
      "volume": "256110"
    },
    {
      "date": "2021-08-23",
      "open": "40.507",
      "high": "40.595",
      "low": "39.926",
      "close": "40.00",
      "volume": "134740"
    },
    {
      "date": "2021-08-24",
      "open": "40.262",
      "high": "40.262",
      "low": "39.601",
      "close": "39.758",
      "volume": "156350"
    },
    {
      "date": "2021-08-25",
      "open": "39.518",
      "high": "39.83",
      "low": "39.4385",
      "close": "39.601",
      "volume": "136920"
    },
    {
      "date": "2021-08-26",
      "open": "39.498",
      "high": "39.698",
      "low": "39.10",
      "close": "39.11",
      "volume": "144480"
    },
    {
      "date": "2021-08-27",
      "open": "39.105",
      "high": "39.995",
      "low": "39.105",
      "close": "39.995",
      "volume": "204270"
    },
    {
      "date": "2021-08-30",
      "open": "39.843",
      "high": "40.1625",
      "low": "39.823",
      "close": "40.10",
      "volume": "141540"
    },
    {
      "date": "2021-08-31",
      "open": "40.241",
      "high": "40.6985",
      "low": "39.89",
      "close": "40.616",
      "volume": "175560"
    },
    {
      "date": "2021-09-01",
      "open": "40.546",
      "high": "40.79",
      "low": "40.001",
      "close": "40.772",
      "volume": "112050"
    },
    {
      "date": "2021-09-02",
      "open": "40.75",
      "high": "41.00",
      "low": "40.2746",
      "close": "40.50",
      "volume": "154430"
    },
    {
      "date": "2021-09-03",
      "open": "40.577",
      "high": "40.577",
      "low": "39.545",
      "close": "39.85",
      "volume": "183650"
    },
    {
      "date": "2021-09-07",
      "open": "39.944",
      "high": "39.944",
      "low": "39.1242",
      "close": "39.355",
      "volume": "155440"
    },
    {
      "date": "2021-09-08",
      "open": "39.20",
      "high": "40.113",
      "low": "39.20",
      "close": "40.065",
      "volume": "133700"
    },
    {
      "date": "2021-09-09",
      "open": "39.775",
      "high": "39.845",
      "low": "39.325",
      "close": "39.414",
      "volume": "162480"
    },
    {
      "date": "2021-09-10",
      "open": "39.709",
      "high": "39.709",
      "low": "39.00",
      "close": "39.001",
      "volume": "143570"
    },
    {
      "date": "2021-09-13",
      "open": "39.068",
      "high": "39.57",
      "low": "39.0397",
      "close": "39.57",
      "volume": "149460"
    },
    {
      "date": "2021-09-14",
      "open": "39.491",
      "high": "39.491",
      "low": "38.429",
      "close": "38.603",
      "volume": "190280"
    },
    {
      "date": "2021-09-15",
      "open": "38.492",
      "high": "38.91",
      "low": "38.3685",
      "close": "38.535",
      "volume": "162190"
    },
    {
      "date": "2021-09-16",
      "open": "38.45",
      "high": "38.567",
      "low": "38.2388",
      "close": "38.325",
      "volume": "139820"
    },
    {
      "date": "2021-09-17",
      "open": "38.568",
      "high": "39.211",
      "low": "38.106",
      "close": "39.143",
      "volume": "696780"
    },
    {
      "date": "2021-09-20",
      "open": "38.852",
      "high": "38.864",
      "low": "37.815",
      "close": "38.19",
      "volume": "223140"
    },
    {
      "date": "2021-09-21",
      "open": "38.555",
      "high": "38.767",
      "low": "38.031",
      "close": "38.176",
      "volume": "157100"
    },
    {
      "date": "2021-09-22",
      "open": "38.565",
      "high": "39.396",
      "low": "38.461",
      "close": "39.09",
      "volume": "153300"
    },
    {
      "date": "2021-09-23",
      "open": "39.277",
      "high": "39.3125",
      "low": "38.993",
      "close": "39.228",
      "volume": "79900"
    },
    {
      "date": "2021-09-24",
      "open": "39.147",
      "high": "39.40",
      "low": "38.901",
      "close": "39.008",
      "volume": "131890"
    },
    {
      "date": "2021-09-27",
      "open": "39.008",
      "high": "39.675",
      "low": "39.008",
      "close": "39.143",
      "volume": "126750"
    },
    {
      "date": "2021-09-28",
      "open": "39.00",
      "high": "39.041",
      "low": "38.511",
      "close": "38.732",
      "volume": "133310"
    },
    {
      "date": "2021-09-29",
      "open": "39.006",
      "high": "39.836",
      "low": "39.006",
      "close": "39.836",
      "volume": "141440"
    },
    {
      "date": "2021-09-30",
      "open": "39.992",
      "high": "40.1741",
      "low": "39.369",
      "close": "39.418",
      "volume": "197470"
    },
    {
      "date": "2021-10-01",
      "open": "39.424",
      "high": "39.559",
      "low": "38.735",
      "close": "38.936",
      "volume": "226430"
    },
    {
      "date": "2021-10-04",
      "open": "39.076",
      "high": "39.323",
      "low": "38.811",
      "close": "39.128",
      "volume": "147150"
    },
    {
      "date": "2021-10-05",
      "open": "39.205",
      "high": "40.602",
      "low": "39.205",
      "close": "40.45",
      "volume": "193530"
    },
    {
      "date": "2021-10-06",
      "open": "40.402",
      "high": "40.402",
      "low": "39.419",
      "close": "40.09",
      "volume": "132250"
    },
    {
      "date": "2021-10-07",
      "open": "40.302",
      "high": "40.928",
      "low": "40.138",
      "close": "40.70",
      "volume": "333690"
    },
    {
      "date": "2021-10-08",
      "open": "40.84",
      "high": "41.00",
      "low": "40.468",
      "close": "40.50",
      "volume": "114910"
    },
    {
      "date": "2021-10-11",
      "open": "40.574",
      "high": "40.574",
      "low": "39.897",
      "close": "39.922",
      "volume": "229410"
    },
    {
      "date": "2021-10-12",
      "open": "39.922",
      "high": "40.301",
      "low": "39.897",
      "close": "40.02",
      "volume": "113750"
    },
    {
      "date": "2021-10-13",
      "open": "40.02",
      "high": "40.2565",
      "low": "39.591",
      "close": "40.077",
      "volume": "111820"
    },
    {
      "date": "2021-10-14",
      "open": "40.40",
      "high": "40.40",
      "low": "39.6721",
      "close": "39.745",
      "volume": "118950"
    },
    {
      "date": "2021-10-15",
      "open": "40.238",
      "high": "40.238",
      "low": "39.624",
      "close": "39.624",
      "volume": "163330"
    },
    {
      "date": "2021-10-18",
      "open": "39.55",
      "high": "39.7255",
      "low": "39.001",
      "close": "39.001",
      "volume": "147950"
    },
    {
      "date": "2021-10-19",
      "open": "39.278",
      "high": "39.424",
      "low": "39.105",
      "close": "39.424",
      "volume": "85630"
    },
    {
      "date": "2021-10-20",
      "open": "39.457",
      "high": "39.89",
      "low": "39.455",
      "close": "39.791",
      "volume": "123170"
    },
    {
      "date": "2021-10-21",
      "open": "39.595",
      "high": "40.299",
      "low": "39.005",
      "close": "39.25",
      "volume": "179910"
    },
    {
      "date": "2021-10-22",
      "open": "39.43",
      "high": "39.8516",
      "low": "39.30",
      "close": "39.596",
      "volume": "112170"
    },
    {
      "date": "2021-10-25",
      "open": "39.443",
      "high": "40.365",
      "low": "39.443",
      "close": "39.90",
      "volume": "170010"
    },
    {
      "date": "2021-10-26",
      "open": "39.748",
      "high": "40.1692",
      "low": "39.00",
      "close": "39.34",
      "volume": "255620"
    },
    {
      "date": "2021-10-27",
      "open": "39.58",
      "high": "39.58",
      "low": "39.10",
      "close": "39.112",
      "volume": "110990"
    },
    {
      "date": "2021-10-28",
      "open": "39.447",
      "high": "39.9354",
      "low": "39.1606",
      "close": "39.898",
      "volume": "158030"
    },
    {
      "date": "2021-10-29",
      "open": "39.683",
      "high": "40.222",
      "low": "39.4865",
      "close": "40.14",
      "volume": "187730"
    },
    {
      "date": "2021-11-01",
      "open": "40.499",
      "high": "41.393",
      "low": "40.0586",
      "close": "41.393",
      "volume": "256220"
    },
    {
      "date": "2021-11-02",
      "open": "41.50",
      "high": "41.50",
      "low": "40.764",
      "close": "40.90",
      "volume": "124760"
    },
    {
      "date": "2021-11-03",
      "open": "41.136",
      "high": "42.40",
      "low": "40.708",
      "close": "41.672",
      "volume": "138390"
    },
    {
      "date": "2021-11-04",
      "open": "41.931",
      "high": "42.344",
      "low": "41.464",
      "close": "41.499",
      "volume": "118260"
    },
    {
      "date": "2021-11-05",
      "open": "41.699",
      "high": "43.382",
      "low": "41.512",
      "close": "43.38",
      "volume": "165140"
    },
    {
      "date": "2021-11-08",
      "open": "43.734",
      "high": "43.734",
      "low": "42.29",
      "close": "42.673",
      "volume": "226990"
    },
    {
      "date": "2021-11-09",
      "open": "42.41",
      "high": "43.092",
      "low": "42.1525",
      "close": "42.69",
      "volume": "203340"
    },
    {
      "date": "2021-11-10",
      "open": "42.29",
      "high": "48.567",
      "low": "42.29",
      "close": "48.00",
      "volume": "433090"
    },
    {
      "date": "2021-11-11",
      "open": "47.796",
      "high": "51.7094",
      "low": "47.796",
      "close": "48.776",
      "volume": "485760"
    },
    {
      "date": "2021-11-12",
      "open": "49.90",
      "high": "51.089",
      "low": "49.493",
      "close": "51.089",
      "volume": "253700"
    },
    {
      "date": "2021-11-15",
      "open": "51.08",
      "high": "51.313",
      "low": "49.3945",
      "close": "51.201",
      "volume": "272560"
    },
    {
      "date": "2021-11-16",
      "open": "51.50",
      "high": "53.114",
      "low": "51.268",
      "close": "51.835",
      "volume": "359130"
    },
    {
      "date": "2021-11-17",
      "open": "51.978",
      "high": "53.40",
      "low": "51.5287",
      "close": "52.60",
      "volume": "279200"
    },
    {
      "date": "2021-11-18",
      "open": "52.881",
      "high": "55.297",
      "low": "52.881",
      "close": "55.233",
      "volume": "328320"
    },
    {
      "date": "2021-11-19",
      "open": "55.30",
      "high": "56.242",
      "low": "55.00",
      "close": "55.967",
      "volume": "276650"
    },
    {
      "date": "2021-11-22",
      "open": "56.011",
      "high": "58.953",
      "low": "55.9582",
      "close": "58.00",
      "volume": "331420"
    },
    {
      "date": "2021-11-23",
      "open": "58.00",
      "high": "59.552",
      "low": "56.397",
      "close": "59.00",
      "volume": "427910"
    },
    {
      "date": "2021-11-24",
      "open": "58.649",
      "high": "59.987",
      "low": "56.975",
      "close": "59.601",
      "volume": "420580"
    },
    {
      "date": "2021-11-26",
      "open": "58.488",
      "high": "60.592",
      "low": "58.0545",
      "close": "59.71",
      "volume": "302870"
    },
    {
      "date": "2021-11-29",
      "open": "60.00",
      "high": "60.00",
      "low": "57.1695",
      "close": "57.594",
      "volume": "326450"
    },
    {
      "date": "2021-11-30",
      "open": "57.38",
      "high": "59.291",
      "low": "56.521",
      "close": "57.057",
      "volume": "482120"
    },
    {
      "date": "2021-12-01",
      "open": "57.115",
      "high": "59.548",
      "low": "56.722",
      "close": "56.722",
      "volume": "370550"
    },
    {
      "date": "2021-12-02",
      "open": "56.924",
      "high": "59.00",
      "low": "56.924",
      "close": "58.236",
      "volume": "281520"
    },
    {
      "date": "2021-12-03",
      "open": "58.512",
      "high": "58.995",
      "low": "57.20",
      "close": "57.375",
      "volume": "195720"
    },
    {
      "date": "2021-12-06",
      "open": "57.825",
      "high": "58.9097",
      "low": "55.78",
      "close": "56.486",
      "volume": "343540"
    },
    {
      "date": "2021-12-07",
      "open": "56.70",
      "high": "58.192",
      "low": "56.301",
      "close": "56.354",
      "volume": "283160"
    },
    {
      "date": "2021-12-08",
      "open": "56.20",
      "high": "56.735",
      "low": "54.00",
      "close": "55.272",
      "volume": "371350"
    },
    {
      "date": "2021-12-09",
      "open": "55.973",
      "high": "55.973",
      "low": "53.801",
      "close": "53.90",
      "volume": "197600"
    },
    {
      "date": "2021-12-10",
      "open": "53.936",
      "high": "54.277",
      "low": "53.332",
      "close": "53.703",
      "volume": "221310"
    },
    {
      "date": "2021-12-13",
      "open": "54.052",
      "high": "55.498",
      "low": "53.0544",
      "close": "54.171",
      "volume": "249940"
    },
    {
      "date": "2021-12-14",
      "open": "54.17",
      "high": "54.626",
      "low": "53.515",
      "close": "53.653",
      "volume": "504960"
    },
    {
      "date": "2021-12-15",
      "open": "53.653",
      "high": "55.671",
      "low": "53.653",
      "close": "55.432",
      "volume": "489190"
    },
    {
      "date": "2021-12-16",
      "open": "55.71",
      "high": "56.692",
      "low": "55.105",
      "close": "55.403",
      "volume": "254780"
    },
    {
      "date": "2021-12-17",
      "open": "55.299",
      "high": "55.914",
      "low": "53.598",
      "close": "54.50",
      "volume": "1563760"
    },
    {
      "date": "2021-12-20",
      "open": "54.582",
      "high": "59.087",
      "low": "54.565",
      "close": "59.087",
      "volume": "521110"
    },
    {
      "date": "2021-12-21",
      "open": "59.293",
      "high": "59.3363",
      "low": "57.446",
      "close": "58.50",
      "volume": "347590"
    },
    {
      "date": "2021-12-22",
      "open": "59.015",
      "high": "60.256",
      "low": "58.80",
      "close": "60.071",
      "volume": "196730"
    },
    {
      "date": "2021-12-23",
      "open": "60.104",
      "high": "60.16",
      "low": "58.303",
      "close": "59.35",
      "volume": "198240"
    },
    {
      "date": "2021-12-27",
      "open": "59.091",
      "high": "60.214",
      "low": "58.5373",
      "close": "59.965",
      "volume": "216040"
    },
    {
      "date": "2021-12-28",
      "open": "60.50",
      "high": "61.915",
      "low": "60.50",
      "close": "61.202",
      "volume": "238720"
    },
    {
      "date": "2021-12-29",
      "open": "61.135",
      "high": "62.50",
      "low": "60.202",
      "close": "61.60",
      "volume": "189520"
    },
    {
      "date": "2021-12-30",
      "open": "61.398",
      "high": "63.06",
      "low": "60.8575",
      "close": "61.69",
      "volume": "209580"
    },
    {
      "date": "2021-12-31",
      "open": "61.653",
      "high": "62.063",
      "low": "60.8788",
      "close": "61.919",
      "volume": "220210"
    },
    {
      "date": "2022-01-03",
      "open": "61.635",
      "high": "61.899",
      "low": "59.911",
      "close": "61.684",
      "volume": "231430"
    },
    {
      "date": "2022-01-04",
      "open": "61.897",
      "high": "62.10",
      "low": "59.577",
      "close": "60.842",
      "volume": "237800"
    },
    {
      "date": "2022-01-05",
      "open": "60.411",
      "high": "61.91",
      "low": "60.40",
      "close": "60.605",
      "volume": "216710"
    },
    {
      "date": "2022-01-06",
      "open": "61.20",
      "high": "62.8842",
      "low": "60.8871",
      "close": "62.577",
      "volume": "266540"
    },
    {
      "date": "2022-01-07",
      "open": "62.219",
      "high": "62.219",
      "low": "60.00",
      "close": "60.00",
      "volume": "311230"
    },
    {
      "date": "2022-01-10",
      "open": "59.91",
      "high": "59.91",
      "low": "58.101",
      "close": "58.774",
      "volume": "389330"
    },
    {
      "date": "2022-01-11",
      "open": "59.283",
      "high": "60.13",
      "low": "56.645",
      "close": "59.80",
      "volume": "582680"
    },
    {
      "date": "2022-01-12",
      "open": "59.748",
      "high": "60.966",
      "low": "59.2201",
      "close": "60.274",
      "volume": "240140"
    },
    {
      "date": "2022-01-13",
      "open": "60.747",
      "high": "63.80",
      "low": "60.62",
      "close": "62.179",
      "volume": "477900"
    },
    {
      "date": "2022-01-14",
      "open": "61.898",
      "high": "61.898",
      "low": "59.999",
      "close": "61.56",
      "volume": "207100"
    },
    {
      "date": "2022-01-18",
      "open": "61.193",
      "high": "61.193",
      "low": "58.992",
      "close": "59.208",
      "volume": "279890"
    },
    {
      "date": "2022-01-19",
      "open": "59.845",
      "high": "60.4367",
      "low": "57.453",
      "close": "57.655",
      "volume": "300560"
    },
    {
      "date": "2022-01-20",
      "open": "57.701",
      "high": "59.992",
      "low": "57.6665",
      "close": "57.703",
      "volume": "228110"
    },
    {
      "date": "2022-01-21",
      "open": "57.60",
      "high": "59.987",
      "low": "57.599",
      "close": "57.599",
      "volume": "307530"
    },
    {
      "date": "2022-01-24",
      "open": "57.195",
      "high": "60.454",
      "low": "56.021",
      "close": "60.051",
      "volume": "374940"
    },
    {
      "date": "2022-01-25",
      "open": "59.91",
      "high": "60.338",
      "low": "58.847",
      "close": "59.84",
      "volume": "370420"
    },
    {
      "date": "2022-01-26",
      "open": "59.52",
      "high": "60.578",
      "low": "58.401",
      "close": "58.492",
      "volume": "342090"
    },
    {
      "date": "2022-01-27",
      "open": "58.735",
      "high": "59.6091",
      "low": "56.105",
      "close": "56.685",
      "volume": "232110"
    },
    {
      "date": "2022-01-28",
      "open": "56.636",
      "high": "57.671",
      "low": "56.325",
      "close": "57.671",
      "volume": "171500"
    },
    {
      "date": "2022-01-31",
      "open": "57.792",
      "high": "58.2563",
      "low": "56.73",
      "close": "57.30",
      "volume": "276950"
    },
    {
      "date": "2022-02-01",
      "open": "57.665",
      "high": "57.708",
      "low": "55.074",
      "close": "56.696",
      "volume": "377800"
    },
    {
      "date": "2022-02-02",
      "open": "56.799",
      "high": "57.25",
      "low": "55.90",
      "close": "56.381",
      "volume": "396970"
    },
    {
      "date": "2022-02-03",
      "open": "55.80",
      "high": "57.14",
      "low": "55.80",
      "close": "57.14",
      "volume": "187380"
    },
    {
      "date": "2022-02-04",
      "open": "57.13",
      "high": "57.4303",
      "low": "56.00",
      "close": "56.812",
      "volume": "244270"
    },
    {
      "date": "2022-02-07",
      "open": "56.989",
      "high": "57.2288",
      "low": "56.00",
      "close": "56.208",
      "volume": "209660"
    },
    {
      "date": "2022-02-08",
      "open": "56.08",
      "high": "57.775",
      "low": "56.05",
      "close": "57.149",
      "volume": "230650"
    },
    {
      "date": "2022-02-09",
      "open": "57.80",
      "high": "57.80",
      "low": "56.7275",
      "close": "57.506",
      "volume": "209380"
    },
    {
      "date": "2022-02-10",
      "open": "57.394",
      "high": "57.6467",
      "low": "55.021",
      "close": "55.359",
      "volume": "373290"
    },
    {
      "date": "2022-02-11",
      "open": "56.00",
      "high": "59.101",
      "low": "55.835",
      "close": "57.724",
      "volume": "406970"
    },
    {
      "date": "2022-02-14",
      "open": "57.63",
      "high": "58.998",
      "low": "56.311",
      "close": "58.90",
      "volume": "295460"
    },
    {
      "date": "2022-02-15",
      "open": "59.02",
      "high": "59.162",
      "low": "57.714",
      "close": "57.716",
      "volume": "317300"
    },
    {
      "date": "2022-02-16",
      "open": "57.39",
      "high": "57.39",
      "low": "56.116",
      "close": "56.322",
      "volume": "332330"
    },
    {
      "date": "2022-02-17",
      "open": "56.467",
      "high": "56.7827",
      "low": "55.652",
      "close": "56.613",
      "volume": "242780"
    },
    {
      "date": "2022-02-18",
      "open": "56.29",
      "high": "58.374",
      "low": "56.29",
      "close": "57.52",
      "volume": "537020"
    },
    {
      "date": "2022-02-22",
      "open": "56.862",
      "high": "58.912",
      "low": "56.862",
      "close": "58.364",
      "volume": "247240"
    },
    {
      "date": "2022-02-23",
      "open": "56.06",
      "high": "57.181",
      "low": "44.1968",
      "close": "44.666",
      "volume": "1006810"
    },
    {
      "date": "2022-02-24",
      "open": "43.905",
      "high": "44.951",
      "low": "42.034",
      "close": "44.594",
      "volume": "1011770"
    },
    {
      "date": "2022-02-25",
      "open": "44.70",
      "high": "49.443",
      "low": "44.70",
      "close": "48.909",
      "volume": "739710"
    },
    {
      "date": "2022-02-28",
      "open": "48.198",
      "high": "51.277",
      "low": "48.198",
      "close": "49.693",
      "volume": "588590"
    },
    {
      "date": "2022-03-01",
      "open": "49.177",
      "high": "51.08",
      "low": "47.60",
      "close": "48.391",
      "volume": "454820"
    },
    {
      "date": "2022-03-02",
      "open": "48.599",
      "high": "50.693",
      "low": "48.599",
      "close": "49.441",
      "volume": "352970"
    },
    {
      "date": "2022-03-03",
      "open": "49.285",
      "high": "49.285",
      "low": "46.409",
      "close": "46.78",
      "volume": "328520"
    },
    {
      "date": "2022-03-04",
      "open": "46.407",
      "high": "46.407",
      "low": "45.362",
      "close": "45.721",
      "volume": "318550"
    },
    {
      "date": "2022-03-07",
      "open": "45.261",
      "high": "45.261",
      "low": "42.6402",
      "close": "44.24",
      "volume": "403880"
    },
    {
      "date": "2022-03-08",
      "open": "43.974",
      "high": "45.9925",
      "low": "43.964",
      "close": "45.911",
      "volume": "488160"
    },
    {
      "date": "2022-03-09",
      "open": "46.126",
      "high": "47.6715",
      "low": "44.7561",
      "close": "47.542",
      "volume": "536270"
    },
    {
      "date": "2022-03-10",
      "open": "46.521",
      "high": "46.923",
      "low": "44.594",
      "close": "46.88",
      "volume": "387500"
    },
    {
      "date": "2022-03-11",
      "open": "47.405",
      "high": "47.50",
      "low": "44.824",
      "close": "45.045",
      "volume": "189400"
    },
    {
      "date": "2022-03-14",
      "open": "45.045",
      "high": "46.616",
      "low": "45.045",
      "close": "45.121",
      "volume": "236480"
    },
    {
      "date": "2022-03-15",
      "open": "45.649",
      "high": "49.286",
      "low": "45.50",
      "close": "48.867",
      "volume": "466330"
    },
    {
      "date": "2022-03-16",
      "open": "49.054",
      "high": "50.507",
      "low": "47.9832",
      "close": "49.606",
      "volume": "397180"
    },
    {
      "date": "2022-03-17",
      "open": "48.944",
      "high": "49.902",
      "low": "48.801",
      "close": "49.30",
      "volume": "261560"
    },
    {
      "date": "2022-03-18",
      "open": "49.516",
      "high": "51.7295",
      "low": "48.335",
      "close": "51.311",
      "volume": "1266190"
    },
    {
      "date": "2022-03-21",
      "open": "50.704",
      "high": "51.47",
      "low": "48.305",
      "close": "49.487",
      "volume": "535890"
    },
    {
      "date": "2022-03-22",
      "open": "49.975",
      "high": "50.101",
      "low": "48.431",
      "close": "49.505",
      "volume": "432310"
    },
    {
      "date": "2022-03-23",
      "open": "49.079",
      "high": "49.72",
      "low": "47.545",
      "close": "48.411",
      "volume": "379590"
    },
    {
      "date": "2022-03-24",
      "open": "48.511",
      "high": "48.661",
      "low": "47.00",
      "close": "47.939",
      "volume": "371600"
    },
    {
      "date": "2022-03-25",
      "open": "47.839",
      "high": "48.662",
      "low": "47.50",
      "close": "48.50",
      "volume": "368060"
    },
    {
      "date": "2022-03-28",
      "open": "48.50",
      "high": "49.047",
      "low": "48.001",
      "close": "48.37",
      "volume": "518910"
    },
    {
      "date": "2022-03-29",
      "open": "48.829",
      "high": "49.789",
      "low": "48.769",
      "close": "49.446",
      "volume": "332470"
    },
    {
      "date": "2022-03-30",
      "open": "49.524",
      "high": "49.524",
      "low": "48.50",
      "close": "49.168",
      "volume": "369090"
    },
    {
      "date": "2022-03-31",
      "open": "48.90",
      "high": "50.723",
      "low": "48.83",
      "close": "49.685",
      "volume": "483420"
    },
    {
      "date": "2022-04-01",
      "open": "50.20",
      "high": "51.411",
      "low": "49.709",
      "close": "51.36",
      "volume": "369730"
    },
    {
      "date": "2022-04-04",
      "open": "51.761",
      "high": "51.903",
      "low": "50.345",
      "close": "50.545",
      "volume": "466390"
    },
    {
      "date": "2022-04-05",
      "open": "50.595",
      "high": "51.6264",
      "low": "49.739",
      "close": "49.84",
      "volume": "321800"
    },
    {
      "date": "2022-04-06",
      "open": "49.127",
      "high": "49.998",
      "low": "48.888",
      "close": "49.513",
      "volume": "356360"
    },
    {
      "date": "2022-04-07",
      "open": "49.893",
      "high": "50.101",
      "low": "48.5555",
      "close": "49.23",
      "volume": "521210"
    },
    {
      "date": "2022-04-08",
      "open": "49.536",
      "high": "49.579",
      "low": "48.707",
      "close": "48.814",
      "volume": "334750"
    },
    {
      "date": "2022-04-11",
      "open": "48.245",
      "high": "49.028",
      "low": "48.016",
      "close": "48.522",
      "volume": "402330"
    },
    {
      "date": "2022-04-12",
      "open": "48.73",
      "high": "49.498",
      "low": "48.2847",
      "close": "48.898",
      "volume": "291790"
    },
    {
      "date": "2022-04-13",
      "open": "48.931",
      "high": "49.513",
      "low": "48.855",
      "close": "49.425",
      "volume": "327010"
    },
    {
      "date": "2022-04-14",
      "open": "49.77",
      "high": "50.35",
      "low": "49.26",
      "close": "49.27",
      "volume": "172720"
    },
    {
      "date": "2022-04-18",
      "open": "49.50",
      "high": "49.50",
      "low": "47.001",
      "close": "47.509",
      "volume": "405380"
    },
    {
      "date": "2022-04-19",
      "open": "48.01",
      "high": "49.562",
      "low": "47.2938",
      "close": "49.088",
      "volume": "349680"
    },
    {
      "date": "2022-04-20",
      "open": "49.146",
      "high": "50.8175",
      "low": "49.146",
      "close": "49.309",
      "volume": "271400"
    },
    {
      "date": "2022-04-21",
      "open": "49.95",
      "high": "50.4939",
      "low": "48.513",
      "close": "48.769",
      "volume": "309430"
    },
    {
      "date": "2022-04-22",
      "open": "49.125",
      "high": "49.125",
      "low": "47.48",
      "close": "47.48",
      "volume": "246060"
    },
    {
      "date": "2022-04-25",
      "open": "47.838",
      "high": "48.90",
      "low": "47.008",
      "close": "48.514",
      "volume": "408680"
    },
    {
      "date": "2022-04-26",
      "open": "48.541",
      "high": "49.996",
      "low": "47.079",
      "close": "47.345",
      "volume": "368660"
    },
    {
      "date": "2022-04-27",
      "open": "47.676",
      "high": "47.885",
      "low": "46.159",
      "close": "46.20",
      "volume": "355680"
    },
    {
      "date": "2022-04-28",
      "open": "46.382",
      "high": "46.409",
      "low": "44.875",
      "close": "46.10",
      "volume": "346780"
    },
    {
      "date": "2022-04-29",
      "open": "46.049",
      "high": "46.25",
      "low": "44.009",
      "close": "44.15",
      "volume": "335730"
    },
    {
      "date": "2022-05-02",
      "open": "44.377",
      "high": "45.316",
      "low": "43.5229",
      "close": "44.879",
      "volume": "364110"
    },
    {
      "date": "2022-05-03",
      "open": "45.032",
      "high": "45.205",
      "low": "44.102",
      "close": "44.953",
      "volume": "254610"
    },
    {
      "date": "2022-05-04",
      "open": "46.472",
      "high": "49.754",
      "low": "45.8395",
      "close": "49.601",
      "volume": "535440"
    },
    {
      "date": "2022-05-05",
      "open": "49.851",
      "high": "49.851",
      "low": "46.269",
      "close": "46.973",
      "volume": "359570"
    },
    {
      "date": "2022-05-06",
      "open": "46.71",
      "high": "48.415",
      "low": "46.20",
      "close": "48.365",
      "volume": "358020"
    },
    {
      "date": "2022-05-09",
      "open": "47.925",
      "high": "50.033",
      "low": "46.797",
      "close": "49.714",
      "volume": "458570"
    },
    {
      "date": "2022-05-10",
      "open": "49.80",
      "high": "50.319",
      "low": "47.385",
      "close": "50.261",
      "volume": "458940"
    },
    {
      "date": "2022-05-11",
      "open": "50.328",
      "high": "51.80",
      "low": "49.10",
      "close": "49.80",
      "volume": "356790"
    },
    {
      "date": "2022-05-12",
      "open": "49.825",
      "high": "51.6225",
      "low": "49.825",
      "close": "51.401",
      "volume": "288500"
    },
    {
      "date": "2022-05-13",
      "open": "51.922",
      "high": "53.656",
      "low": "51.279",
      "close": "53.08",
      "volume": "425980"
    },
    {
      "date": "2022-05-16",
      "open": "52.601",
      "high": "55.00",
      "low": "52.299",
      "close": "52.969",
      "volume": "353690"
    },
    {
      "date": "2022-05-17",
      "open": "53.825",
      "high": "54.128",
      "low": "52.00",
      "close": "52.549",
      "volume": "287250"
    },
    {
      "date": "2022-05-18",
      "open": "51.42",
      "high": "51.42",
      "low": "48.50",
      "close": "48.886",
      "volume": "432800"
    },
    {
      "date": "2022-05-19",
      "open": "48.025",
      "high": "50.829",
      "low": "47.711",
      "close": "49.205",
      "volume": "388710"
    },
    {
      "date": "2022-05-20",
      "open": "49.559",
      "high": "50.902",
      "low": "48.959",
      "close": "50.841",
      "volume": "326930"
    },
    {
      "date": "2022-05-23",
      "open": "51.554",
      "high": "54.478",
      "low": "51.554",
      "close": "54.325",
      "volume": "476710"
    },
    {
      "date": "2022-05-24",
      "open": "53.704",
      "high": "56.933",
      "low": "53.567",
      "close": "56.42",
      "volume": "593320"
    },
    {
      "date": "2022-05-25",
      "open": "55.645",
      "high": "58.797",
      "low": "54.801",
      "close": "58.251",
      "volume": "473410"
    },
    {
      "date": "2022-05-26",
      "open": "58.20",
      "high": "58.335",
      "low": "55.011",
      "close": "55.753",
      "volume": "525230"
    },
    {
      "date": "2022-05-27",
      "open": "56.685",
      "high": "57.2702",
      "low": "56.0545",
      "close": "56.532",
      "volume": "271700"
    },
    {
      "date": "2022-05-31",
      "open": "55.976",
      "high": "57.739",
      "low": "55.165",
      "close": "56.497",
      "volume": "471400"
    },
    {
      "date": "2022-06-01",
      "open": "56.28",
      "high": "57.734",
      "low": "54.60",
      "close": "57.379",
      "volume": "542530"
    },
    {
      "date": "2022-06-02",
      "open": "58.00",
      "high": "60.337",
      "low": "57.471",
      "close": "60.228",
      "volume": "406200"
    },
    {
      "date": "2022-06-03",
      "open": "60.12",
      "high": "61.4645",
      "low": "59.9035",
      "close": "60.30",
      "volume": "484660"
    },
    {
      "date": "2022-06-06",
      "open": "61.45",
      "high": "64.446",
      "low": "61.107",
      "close": "63.577",
      "volume": "825630"
    },
    {
      "date": "2022-06-07",
      "open": "62.892",
      "high": "65.611",
      "low": "62.534",
      "close": "63.498",
      "volume": "626010"
    },
    {
      "date": "2022-06-08",
      "open": "63.205",
      "high": "64.7555",
      "low": "62.15",
      "close": "63.212",
      "volume": "467040"
    },
    {
      "date": "2022-06-09",
      "open": "63.419",
      "high": "63.419",
      "low": "58.855",
      "close": "58.95",
      "volume": "698370"
    },
    {
      "date": "2022-06-10",
      "open": "58.168",
      "high": "59.914",
      "low": "57.50",
      "close": "58.235",
      "volume": "437010"
    },
    {
      "date": "2022-06-13",
      "open": "56.878",
      "high": "57.661",
      "low": "55.001",
      "close": "55.198",
      "volume": "541060"
    },
    {
      "date": "2022-06-14",
      "open": "55.276",
      "high": "56.992",
      "low": "55.276",
      "close": "56.992",
      "volume": "478560"
    },
    {
      "date": "2022-06-15",
      "open": "57.626",
      "high": "58.5387",
      "low": "54.7685",
      "close": "55.10",
      "volume": "511500"
    },
    {
      "date": "2022-06-16",
      "open": "54.13",
      "high": "54.5805",
      "low": "52.8265",
      "close": "53.36",
      "volume": "517900"
    },
    {
      "date": "2022-06-17",
      "open": "53.946",
      "high": "53.96",
      "low": "49.278",
      "close": "49.616",
      "volume": "1341530"
    },
    {
      "date": "2022-06-21",
      "open": "50.793",
      "high": "52.311",
      "low": "48.988",
      "close": "51.63",
      "volume": "422650"
    },
    {
      "date": "2022-06-22",
      "open": "50.53",
      "high": "51.416",
      "low": "49.697",
      "close": "50.557",
      "volume": "289380"
    },
    {
      "date": "2022-06-23",
      "open": "51.058",
      "high": "52.499",
      "low": "50.795",
      "close": "52.143",
      "volume": "320830"
    },
    {
      "date": "2022-06-24",
      "open": "52.88",
      "high": "55.277",
      "low": "52.777",
      "close": "55.182",
      "volume": "768420"
    },
    {
      "date": "2022-06-27",
      "open": "55.501",
      "high": "56.808",
      "low": "54.056",
      "close": "56.29",
      "volume": "341670"
    },
    {
      "date": "2022-06-28",
      "open": "56.015",
      "high": "57.873",
      "low": "54.1095",
      "close": "54.40",
      "volume": "357490"
    },
    {
      "date": "2022-06-29",
      "open": "54.752",
      "high": "55.90",
      "low": "54.752",
      "close": "55.182",
      "volume": "222550"
    },
    {
      "date": "2022-06-30",
      "open": "54.25",
      "high": "56.713",
      "low": "54.25",
      "close": "56.39",
      "volume": "394190"
    },
    {
      "date": "2022-07-01",
      "open": "55.824",
      "high": "58.0075",
      "low": "55.824",
      "close": "57.506",
      "volume": "354640"
    },
    {
      "date": "2022-07-05",
      "open": "57.86",
      "high": "58.4585",
      "low": "56.095",
      "close": "58.219",
      "volume": "390010"
    },
    {
      "date": "2022-07-06",
      "open": "58.402",
      "high": "58.54",
      "low": "56.645",
      "close": "58.255",
      "volume": "266960"
    },
    {
      "date": "2022-07-07",
      "open": "58.416",
      "high": "59.1745",
      "low": "57.1661",
      "close": "57.70",
      "volume": "247110"
    },
    {
      "date": "2022-07-08",
      "open": "57.85",
      "high": "59.2955",
      "low": "57.6812",
      "close": "58.373",
      "volume": "262320"
    },
    {
      "date": "2022-07-11",
      "open": "58.473",
      "high": "59.179",
      "low": "56.786",
      "close": "57.30",
      "volume": "209110"
    },
    {
      "date": "2022-07-12",
      "open": "56.722",
      "high": "59.7485",
      "low": "55.8035",
      "close": "56.936",
      "volume": "445350"
    },
    {
      "date": "2022-07-13",
      "open": "56.499",
      "high": "59.075",
      "low": "55.801",
      "close": "57.928",
      "volume": "275730"
    },
    {
      "date": "2022-07-14",
      "open": "53.799",
      "high": "54.40",
      "low": "48.3782",
      "close": "51.432",
      "volume": "2167890"
    },
    {
      "date": "2022-07-15",
      "open": "52.513",
      "high": "52.677",
      "low": "48.7864",
      "close": "50.10",
      "volume": "1386010"
    },
    {
      "date": "2022-07-18",
      "open": "51.30",
      "high": "51.498",
      "low": "49.00",
      "close": "49.549",
      "volume": "1259550"
    },
    {
      "date": "2022-07-19",
      "open": "49.738",
      "high": "51.351",
      "low": "49.2665",
      "close": "50.603",
      "volume": "9897580"
    },
    {
      "date": "2022-07-20",
      "open": "51.099",
      "high": "51.099",
      "low": "48.796",
      "close": "50.025",
      "volume": "1115840"
    },
    {
      "date": "2022-07-21",
      "open": "49.989",
      "high": "50.46",
      "low": "49.304",
      "close": "50.112",
      "volume": "578860"
    },
    {
      "date": "2022-07-22",
      "open": "50.50",
      "high": "50.831",
      "low": "49.2505",
      "close": "49.687",
      "volume": "629880"
    },
    {
      "date": "2022-07-25",
      "open": "50.184",
      "high": "50.60",
      "low": "48.6977",
      "close": "49.411",
      "volume": "527000"
    },
    {
      "date": "2022-07-26",
      "open": "49.945",
      "high": "50.799",
      "low": "48.627",
      "close": "50.17",
      "volume": "867170"
    },
    {
      "date": "2022-07-27",
      "open": "50.17",
      "high": "51.498",
      "low": "49.5067",
      "close": "50.717",
      "volume": "458510"
    },
    {
      "date": "2022-07-28",
      "open": "50.689",
      "high": "51.4065",
      "low": "49.965",
      "close": "50.679",
      "volume": "469440"
    },
    {
      "date": "2022-07-29",
      "open": "50.387",
      "high": "51.675",
      "low": "49.80",
      "close": "51.30",
      "volume": "546720"
    },
    {
      "date": "2022-08-01",
      "open": "51.412",
      "high": "53.0027",
      "low": "51.017",
      "close": "52.095",
      "volume": "408070"
    },
    {
      "date": "2022-08-02",
      "open": "52.943",
      "high": "52.943",
      "low": "50.70",
      "close": "51.279",
      "volume": "420680"
    },
    {
      "date": "2022-08-03",
      "open": "51.735",
      "high": "52.181",
      "low": "49.04",
      "close": "50.748",
      "volume": "938180"
    },
    {
      "date": "2022-08-04",
      "open": "50.055",
      "high": "50.79",
      "low": "49.724",
      "close": "50.135",
      "volume": "378690"
    },
    {
      "date": "2022-08-05",
      "open": "49.81",
      "high": "50.428",
      "low": "49.40",
      "close": "49.974",
      "volume": "408630"
    },
    {
      "date": "2022-08-08",
      "open": "49.902",
      "high": "50.975",
      "low": "49.6176",
      "close": "49.813",
      "volume": "355900"
    },
    {
      "date": "2022-08-09",
      "open": "49.354",
      "high": "50.646",
      "low": "49.354",
      "close": "49.759",
      "volume": "321970"
    },
    {
      "date": "2022-08-10",
      "open": "50.441",
      "high": "50.97",
      "low": "49.615",
      "close": "49.923",
      "volume": "396430"
    },
    {
      "date": "2022-08-11",
      "open": "50.807",
      "high": "50.807",
      "low": "49.852",
      "close": "49.969",
      "volume": "273920"
    },
    {
      "date": "2022-08-12",
      "open": "50.213",
      "high": "50.4482",
      "low": "49.712",
      "close": "50.33",
      "volume": "325680"
    },
    {
      "date": "2022-08-15",
      "open": "49.988",
      "high": "50.942",
      "low": "49.988",
      "close": "50.679",
      "volume": "349230"
    },
    {
      "date": "2022-08-16",
      "open": "50.70",
      "high": "52.259",
      "low": "50.576",
      "close": "51.76",
      "volume": "445550"
    },
    {
      "date": "2022-08-17",
      "open": "51.484",
      "high": "52.5554",
      "low": "51.099",
      "close": "52.009",
      "volume": "366230"
    },
    {
      "date": "2022-08-18",
      "open": "52.56",
      "high": "53.516",
      "low": "52.515",
      "close": "53.42",
      "volume": "257330"
    },
    {
      "date": "2022-08-19",
      "open": "53.29",
      "high": "53.29",
      "low": "51.753",
      "close": "52.718",
      "volume": "337550"
    },
    {
      "date": "2022-08-22",
      "open": "51.61",
      "high": "52.653",
      "low": "51.358",
      "close": "52.01",
      "volume": "266020"
    },
    {
      "date": "2022-08-23",
      "open": "52.395",
      "high": "52.464",
      "low": "50.74",
      "close": "51.488",
      "volume": "288480"
    },
    {
      "date": "2022-08-24",
      "open": "50.973",
      "high": "52.184",
      "low": "50.80",
      "close": "50.955",
      "volume": "176990"
    },
    {
      "date": "2022-08-25",
      "open": "50.709",
      "high": "51.27",
      "low": "50.138",
      "close": "50.737",
      "volume": "220970"
    },
    {
      "date": "2022-08-26",
      "open": "50.383",
      "high": "50.4706",
      "low": "49.241",
      "close": "49.439",
      "volume": "298350"
    },
    {
      "date": "2022-08-29",
      "open": "49.178",
      "high": "49.7305",
      "low": "48.599",
      "close": "49.57",
      "volume": "356110"
    },
    {
      "date": "2022-08-30",
      "open": "49.657",
      "high": "49.732",
      "low": "48.475",
      "close": "48.847",
      "volume": "499040"
    },
    {
      "date": "2022-08-31",
      "open": "48.691",
      "high": "49.16",
      "low": "47.202",
      "close": "47.433",
      "volume": "498760"
    },
    {
      "date": "2022-09-01",
      "open": "47.689",
      "high": "47.827",
      "low": "46.856",
      "close": "47.435",
      "volume": "324440"
    },
    {
      "date": "2022-09-02",
      "open": "48.058",
      "high": "48.058",
      "low": "46.10",
      "close": "46.554",
      "volume": "281600"
    },
    {
      "date": "2022-09-06",
      "open": "46.532",
      "high": "46.532",
      "low": "45.076",
      "close": "45.183",
      "volume": "316240"
    },
    {
      "date": "2022-09-07",
      "open": "45.00",
      "high": "46.12",
      "low": "44.503",
      "close": "45.769",
      "volume": "482820"
    },
    {
      "date": "2022-09-08",
      "open": "45.636",
      "high": "45.636",
      "low": "45.00",
      "close": "45.61",
      "volume": "366360"
    },
    {
      "date": "2022-09-09",
      "open": "45.782",
      "high": "46.237",
      "low": "45.161",
      "close": "45.944",
      "volume": "274560"
    },
    {
      "date": "2022-09-12",
      "open": "46.32",
      "high": "47.117",
      "low": "46.32",
      "close": "46.554",
      "volume": "526670"
    },
    {
      "date": "2022-09-13",
      "open": "46.082",
      "high": "46.10",
      "low": "43.187",
      "close": "43.469",
      "volume": "679230"
    },
    {
      "date": "2022-09-14",
      "open": "43.862",
      "high": "44.6535",
      "low": "43.50",
      "close": "44.295",
      "volume": "489720"
    },
    {
      "date": "2022-09-15",
      "open": "44.233",
      "high": "44.24",
      "low": "42.6585",
      "close": "43.025",
      "volume": "445980"
    },
    {
      "date": "2022-09-16",
      "open": "42.577",
      "high": "43.447",
      "low": "42.021",
      "close": "43.24",
      "volume": "708770"
    },
    {
      "date": "2022-09-19",
      "open": "42.897",
      "high": "43.785",
      "low": "42.55",
      "close": "43.568",
      "volume": "373750"
    },
    {
      "date": "2022-09-20",
      "open": "43.50",
      "high": "43.50",
      "low": "42.53",
      "close": "43.136",
      "volume": "250630"
    },
    {
      "date": "2022-09-21",
      "open": "43.145",
      "high": "43.8985",
      "low": "42.667",
      "close": "42.796",
      "volume": "315660"
    },
    {
      "date": "2022-09-22",
      "open": "42.799",
      "high": "43.0995",
      "low": "42.173",
      "close": "42.183",
      "volume": "250850"
    },
    {
      "date": "2022-09-23",
      "open": "42.00",
      "high": "42.00",
      "low": "40.675",
      "close": "41.352",
      "volume": "439190"
    },
    {
      "date": "2022-09-26",
      "open": "41.065",
      "high": "41.842",
      "low": "41.065",
      "close": "41.361",
      "volume": "307510"
    },
    {
      "date": "2022-09-27",
      "open": "41.798",
      "high": "42.439",
      "low": "40.503",
      "close": "40.975",
      "volume": "430910"
    },
    {
      "date": "2022-09-28",
      "open": "41.38",
      "high": "42.323",
      "low": "40.739",
      "close": "42.30",
      "volume": "413000"
    },
    {
      "date": "2022-09-29",
      "open": "42.21",
      "high": "42.21",
      "low": "41.007",
      "close": "41.894",
      "volume": "349400"
    },
    {
      "date": "2022-09-30",
      "open": "41.80",
      "high": "42.588",
      "low": "41.006",
      "close": "41.173",
      "volume": "403220"
    },
    {
      "date": "2022-10-03",
      "open": "41.61",
      "high": "43.344",
      "low": "41.271",
      "close": "42.90",
      "volume": "316350"
    },
    {
      "date": "2022-10-04",
      "open": "43.569",
      "high": "43.993",
      "low": "43.24",
      "close": "43.993",
      "volume": "382380"
    },
    {
      "date": "2022-10-05",
      "open": "43.862",
      "high": "44.4515",
      "low": "43.022",
      "close": "44.094",
      "volume": "447980"
    },
    {
      "date": "2022-10-06",
      "open": "43.725",
      "high": "44.424",
      "low": "43.426",
      "close": "43.972",
      "volume": "319840"
    },
    {
      "date": "2022-10-07",
      "open": "43.972",
      "high": "44.371",
      "low": "43.222",
      "close": "43.94",
      "volume": "385630"
    },
    {
      "date": "2022-10-10",
      "open": "44.183",
      "high": "45.432",
      "low": "43.63",
      "close": "44.819",
      "volume": "311920"
    },
    {
      "date": "2022-10-11",
      "open": "44.819",
      "high": "45.049",
      "low": "44.006",
      "close": "44.383",
      "volume": "347040"
    },
    {
      "date": "2022-10-12",
      "open": "44.633",
      "high": "44.944",
      "low": "44.042",
      "close": "44.042",
      "volume": "280160"
    },
    {
      "date": "2022-10-13",
      "open": "43.096",
      "high": "45.866",
      "low": "43.096",
      "close": "45.70",
      "volume": "311500"
    },
    {
      "date": "2022-10-14",
      "open": "45.735",
      "high": "45.735",
      "low": "43.117",
      "close": "43.334",
      "volume": "456740"
    },
    {
      "date": "2022-10-17",
      "open": "43.855",
      "high": "44.622",
      "low": "43.2905",
      "close": "44.102",
      "volume": "392610"
    },
    {
      "date": "2022-10-18",
      "open": "44.39",
      "high": "44.81",
      "low": "44.227",
      "close": "44.469",
      "volume": "347830"
    },
    {
      "date": "2022-10-19",
      "open": "44.371",
      "high": "44.693",
      "low": "43.618",
      "close": "44.154",
      "volume": "354060"
    },
    {
      "date": "2022-10-20",
      "open": "44.432",
      "high": "44.432",
      "low": "43.00",
      "close": "43.078",
      "volume": "327890"
    },
    {
      "date": "2022-10-21",
      "open": "43.341",
      "high": "44.52",
      "low": "42.907",
      "close": "44.436",
      "volume": "325270"
    },
    {
      "date": "2022-10-24",
      "open": "44.849",
      "high": "45.481",
      "low": "44.47",
      "close": "45.266",
      "volume": "319190"
    },
    {
      "date": "2022-10-25",
      "open": "45.663",
      "high": "46.968",
      "low": "45.517",
      "close": "46.965",
      "volume": "422750"
    },
    {
      "date": "2022-10-26",
      "open": "46.795",
      "high": "47.8812",
      "low": "45.966",
      "close": "46.877",
      "volume": "403710"
    },
    {
      "date": "2022-10-27",
      "open": "47.249",
      "high": "48.51",
      "low": "46.878",
      "close": "48.058",
      "volume": "359780"
    },
    {
      "date": "2022-10-28",
      "open": "48.506",
      "high": "50.065",
      "low": "48.2892",
      "close": "49.205",
      "volume": "425780"
    },
    {
      "date": "2022-10-31",
      "open": "48.916",
      "high": "49.658",
      "low": "47.989",
      "close": "48.701",
      "volume": "405240"
    },
    {
      "date": "2022-11-01",
      "open": "49.128",
      "high": "49.128",
      "low": "46.91",
      "close": "47.60",
      "volume": "409270"
    },
    {
      "date": "2022-11-02",
      "open": "48.683",
      "high": "48.954",
      "low": "45.76",
      "close": "45.76",
      "volume": "667770"
    },
    {
      "date": "2022-11-03",
      "open": "45.085",
      "high": "49.0005",
      "low": "45.085",
      "close": "48.544",
      "volume": "760980"
    },
    {
      "date": "2022-11-04",
      "open": "49.10",
      "high": "49.613",
      "low": "48.50",
      "close": "49.164",
      "volume": "388630"
    },
    {
      "date": "2022-11-07",
      "open": "49.164",
      "high": "49.301",
      "low": "47.402",
      "close": "47.941",
      "volume": "566860"
    },
    {
      "date": "2022-11-08",
      "open": "47.958",
      "high": "48.7998",
      "low": "46.959",
      "close": "47.607",
      "volume": "493830"
    },
    {
      "date": "2022-11-09",
      "open": "47.30",
      "high": "47.983",
      "low": "46.345",
      "close": "46.434",
      "volume": "466890"
    },
    {
      "date": "2022-11-10",
      "open": "47.373",
      "high": "48.096",
      "low": "46.94",
      "close": "47.868",
      "volume": "494160"
    },
    {
      "date": "2022-11-11",
      "open": "47.424",
      "high": "47.755",
      "low": "46.48",
      "close": "46.898",
      "volume": "491870"
    },
    {
      "date": "2022-11-14",
      "open": "46.899",
      "high": "47.30",
      "low": "45.547",
      "close": "45.549",
      "volume": "529620"
    },
    {
      "date": "2022-11-15",
      "open": "46.941",
      "high": "47.599",
      "low": "45.705",
      "close": "46.595",
      "volume": "570900"
    },
    {
      "date": "2022-11-16",
      "open": "46.595",
      "high": "47.063",
      "low": "45.6605",
      "close": "46.17",
      "volume": "397120"
    },
    {
      "date": "2022-11-17",
      "open": "45.774",
      "high": "46.293",
      "low": "45.655",
      "close": "46.293",
      "volume": "382240"
    },
    {
      "date": "2022-11-18",
      "open": "46.895",
      "high": "46.895",
      "low": "46.036",
      "close": "46.644",
      "volume": "362440"
    },
    {
      "date": "2022-11-21",
      "open": "46.931",
      "high": "47.976",
      "low": "46.389",
      "close": "47.662",
      "volume": "543850"
    },
    {
      "date": "2022-11-22",
      "open": "47.347",
      "high": "48.5155",
      "low": "46.9535",
      "close": "48.243",
      "volume": "426500"
    },
    {
      "date": "2022-11-23",
      "open": "48.243",
      "high": "48.443",
      "low": "47.53",
      "close": "47.893",
      "volume": "273030"
    },
    {
      "date": "2022-11-25",
      "open": "48.233",
      "high": "48.278",
      "low": "47.627",
      "close": "47.999",
      "volume": "226870"
    },
    {
      "date": "2022-11-28",
      "open": "48.008",
      "high": "48.787",
      "low": "47.934",
      "close": "48.318",
      "volume": "499040"
    },
    {
      "date": "2022-11-29",
      "open": "48.30",
      "high": "48.755",
      "low": "47.223",
      "close": "47.90",
      "volume": "460460"
    },
    {
      "date": "2022-11-30",
      "open": "48.164",
      "high": "49.348",
      "low": "47.1102",
      "close": "49.18",
      "volume": "522880"
    },
    {
      "date": "2022-12-01",
      "open": "49.26",
      "high": "50.491",
      "low": "49.26",
      "close": "50.05",
      "volume": "446060"
    },
    {
      "date": "2022-12-02",
      "open": "49.95",
      "high": "51.151",
      "low": "49.224",
      "close": "50.807",
      "volume": "468030"
    },
    {
      "date": "2022-12-05",
      "open": "50.488",
      "high": "50.488",
      "low": "49.008",
      "close": "49.028",
      "volume": "405490"
    },
    {
      "date": "2022-12-06",
      "open": "49.101",
      "high": "49.298",
      "low": "47.016",
      "close": "47.396",
      "volume": "447350"
    },
    {
      "date": "2022-12-07",
      "open": "47.84",
      "high": "48.9848",
      "low": "47.612",
      "close": "48.276",
      "volume": "313660"
    },
    {
      "date": "2022-12-08",
      "open": "48.464",
      "high": "51.312",
      "low": "48.253",
      "close": "51.187",
      "volume": "424100"
    },
    {
      "date": "2022-12-09",
      "open": "51.351",
      "high": "54.391",
      "low": "51.351",
      "close": "54.142",
      "volume": "562600"
    },
    {
      "date": "2022-12-12",
      "open": "54.614",
      "high": "55.5824",
      "low": "53.516",
      "close": "53.796",
      "volume": "505850"
    },
    {
      "date": "2022-12-13",
      "open": "54.461",
      "high": "54.65",
      "low": "51.765",
      "close": "51.809",
      "volume": "608540"
    },
    {
      "date": "2022-12-14",
      "open": "51.629",
      "high": "52.30",
      "low": "50.4528",
      "close": "51.098",
      "volume": "496490"
    },
    {
      "date": "2022-12-15",
      "open": "51.054",
      "high": "51.054",
      "low": "49.407",
      "close": "49.412",
      "volume": "524380"
    },
    {
      "date": "2022-12-16",
      "open": "49.001",
      "high": "50.164",
      "low": "48.879",
      "close": "49.921",
      "volume": "1277310"
    },
    {
      "date": "2022-12-19",
      "open": "50.324",
      "high": "51.607",
      "low": "48.842",
      "close": "49.84",
      "volume": "381490"
    },
    {
      "date": "2022-12-20",
      "open": "49.50",
      "high": "51.356",
      "low": "49.50",
      "close": "51.17",
      "volume": "333540"
    },
    {
      "date": "2022-12-21",
      "open": "51.36",
      "high": "52.376",
      "low": "51.36",
      "close": "52.117",
      "volume": "327610"
    },
    {
      "date": "2022-12-22",
      "open": "51.54",
      "high": "51.554",
      "low": "50.785",
      "close": "51.441",
      "volume": "317300"
    },
    {
      "date": "2022-12-23",
      "open": "51.838",
      "high": "52.492",
      "low": "51.307",
      "close": "52.281",
      "volume": "154830"
    },
    {
      "date": "2022-12-27",
      "open": "52.758",
      "high": "53.02",
      "low": "51.5815",
      "close": "51.829",
      "volume": "250070"
    },
    {
      "date": "2022-12-28",
      "open": "51.661",
      "high": "52.20",
      "low": "50.905",
      "close": "50.905",
      "volume": "285550"
    },
    {
      "date": "2022-12-29",
      "open": "51.167",
      "high": "52.189",
      "low": "51.167",
      "close": "52.004",
      "volume": "274190"
    },
    {
      "date": "2022-12-30",
      "open": "51.842",
      "high": "51.90",
      "low": "50.9976",
      "close": "51.236",
      "volume": "308670"
    },
    {
      "date": "2023-01-03",
      "open": "51.541",
      "high": "51.7415",
      "low": "47.00",
      "close": "47.666",
      "volume": "608040"
    },
    {
      "date": "2023-01-04",
      "open": "47.915",
      "high": "48.734",
      "low": "47.20",
      "close": "48.60",
      "volume": "473830"
    },
    {
      "date": "2023-01-05",
      "open": "48.491",
      "high": "49.837",
      "low": "47.91",
      "close": "48.377",
      "volume": "432450"
    },
    {
      "date": "2023-01-06",
      "open": "48.505",
      "high": "50.415",
      "low": "48.351",
      "close": "50.00",
      "volume": "262040"
    },
    {
      "date": "2023-01-09",
      "open": "50.128",
      "high": "50.6181",
      "low": "48.8585",
      "close": "49.051",
      "volume": "301050"
    },
    {
      "date": "2023-01-10",
      "open": "48.719",
      "high": "49.65",
      "low": "48.10",
      "close": "48.421",
      "volume": "339040"
    },
    {
      "date": "2023-01-11",
      "open": "48.799",
      "high": "49.76",
      "low": "48.541",
      "close": "49.601",
      "volume": "285450"
    },
    {
      "date": "2023-01-12",
      "open": "50.103",
      "high": "50.103",
      "low": "48.5977",
      "close": "48.91",
      "volume": "335000"
    },
    {
      "date": "2023-01-13",
      "open": "48.945",
      "high": "49.451",
      "low": "48.55",
      "close": "49.451",
      "volume": "259230"
    },
    {
      "date": "2023-01-17",
      "open": "49.501",
      "high": "50.227",
      "low": "49.316",
      "close": "49.526",
      "volume": "398470"
    },
    {
      "date": "2023-01-18",
      "open": "49.287",
      "high": "49.808",
      "low": "48.017",
      "close": "48.017",
      "volume": "416360"
    },
    {
      "date": "2023-01-19",
      "open": "48.072",
      "high": "48.6429",
      "low": "47.578",
      "close": "47.823",
      "volume": "319810"
    },
    {
      "date": "2023-01-20",
      "open": "48.395",
      "high": "48.395",
      "low": "47.428",
      "close": "48.342",
      "volume": "367560"
    },
    {
      "date": "2023-01-23",
      "open": "48.751",
      "high": "49.73",
      "low": "48.751",
      "close": "49.229",
      "volume": "370800"
    },
    {
      "date": "2023-01-24",
      "open": "48.952",
      "high": "50.293",
      "low": "48.952",
      "close": "49.749",
      "volume": "350200"
    },
    {
      "date": "2023-01-25",
      "open": "49.749",
      "high": "50.202",
      "low": "49.21",
      "close": "50.202",
      "volume": "236900"
    },
    {
      "date": "2023-01-26",
      "open": "50.31",
      "high": "50.565",
      "low": "49.306",
      "close": "50.325",
      "volume": "307590"
    },
    {
      "date": "2023-01-27",
      "open": "50.325",
      "high": "50.325",
      "low": "48.722",
      "close": "49.735",
      "volume": "331700"
    },
    {
      "date": "2023-01-30",
      "open": "49.373",
      "high": "49.928",
      "low": "48.801",
      "close": "48.802",
      "volume": "279030"
    },
    {
      "date": "2023-01-31",
      "open": "49.219",
      "high": "50.752",
      "low": "49.057",
      "close": "50.678",
      "volume": "521120"
    },
    {
      "date": "2023-02-01",
      "open": "50.712",
      "high": "52.469",
      "low": "49.276",
      "close": "51.899",
      "volume": "522870"
    },
    {
      "date": "2023-02-02",
      "open": "52.155",
      "high": "52.94",
      "low": "51.557",
      "close": "52.59",
      "volume": "383720"
    },
    {
      "date": "2023-02-03",
      "open": "52.254",
      "high": "52.556",
      "low": "51.51",
      "close": "51.635",
      "volume": "394450"
    },
    {
      "date": "2023-02-06",
      "open": "51.505",
      "high": "52.094",
      "low": "51.2664",
      "close": "52.094",
      "volume": "306630"
    },
    {
      "date": "2023-02-07",
      "open": "52.09",
      "high": "52.09",
      "low": "50.954",
      "close": "51.228",
      "volume": "704490"
    },
    {
      "date": "2023-02-08",
      "open": "51.00",
      "high": "51.389",
      "low": "49.824",
      "close": "50.776",
      "volume": "395280"
    },
    {
      "date": "2023-02-09",
      "open": "51.285",
      "high": "51.593",
      "low": "50.501",
      "close": "50.55",
      "volume": "273470"
    },
    {
      "date": "2023-02-10",
      "open": "50.612",
      "high": "50.851",
      "low": "50.165",
      "close": "50.278",
      "volume": "221270"
    },
    {
      "date": "2023-02-13",
      "open": "50.21",
      "high": "52.183",
      "low": "50.175",
      "close": "52.183",
      "volume": "406050"
    },
    {
      "date": "2023-02-14",
      "open": "52.10",
      "high": "52.4845",
      "low": "51.261",
      "close": "51.557",
      "volume": "325410"
    },
    {
      "date": "2023-02-15",
      "open": "51.581",
      "high": "52.806",
      "low": "51.201",
      "close": "52.649",
      "volume": "248640"
    },
    {
      "date": "2023-02-16",
      "open": "52.499",
      "high": "52.8567",
      "low": "51.802",
      "close": "52.121",
      "volume": "352850"
    },
    {
      "date": "2023-02-17",
      "open": "52.129",
      "high": "53.046",
      "low": "51.739",
      "close": "53.046",
      "volume": "369260"
    },
    {
      "date": "2023-02-21",
      "open": "52.974",
      "high": "52.974",
      "low": "51.80",
      "close": "51.915",
      "volume": "450300"
    },
    {
      "date": "2023-02-22",
      "open": "51.928",
      "high": "52.80",
      "low": "51.758",
      "close": "52.00",
      "volume": "356840"
    },
    {
      "date": "2023-02-23",
      "open": "52.106",
      "high": "57.60",
      "low": "52.106",
      "close": "57.09",
      "volume": "694420"
    },
    {
      "date": "2023-02-24",
      "open": "56.729",
      "high": "56.909",
      "low": "55.623",
      "close": "56.473",
      "volume": "425160"
    },
    {
      "date": "2023-02-27",
      "open": "56.728",
      "high": "57.936",
      "low": "56.331",
      "close": "57.936",
      "volume": "347690"
    },
    {
      "date": "2023-02-28",
      "open": "57.61",
      "high": "57.985",
      "low": "55.685",
      "close": "55.685",
      "volume": "683710"
    },
    {
      "date": "2023-03-01",
      "open": "55.736",
      "high": "56.50",
      "low": "54.26",
      "close": "55.221",
      "volume": "428420"
    },
    {
      "date": "2023-03-02",
      "open": "55.219",
      "high": "55.54",
      "low": "54.726",
      "close": "55.176",
      "volume": "386750"
    },
    {
      "date": "2023-03-03",
      "open": "55.455",
      "high": "55.455",
      "low": "54.6505",
      "close": "54.993",
      "volume": "284310"
    },
    {
      "date": "2023-03-06",
      "open": "54.641",
      "high": "55.227",
      "low": "54.536",
      "close": "54.95",
      "volume": "238540"
    },
    {
      "date": "2023-03-07",
      "open": "54.843",
      "high": "55.1815",
      "low": "54.05",
      "close": "54.31",
      "volume": "355860"
    },
    {
      "date": "2023-03-08",
      "open": "54.4555",
      "high": "54.72",
      "low": "54.236",
      "close": "54.291",
      "volume": "297540"
    },
    {
      "date": "2023-03-09",
      "open": "54.50",
      "high": "54.639",
      "low": "53.0025",
      "close": "53.172",
      "volume": "412880"
    },
    {
      "date": "2023-03-10",
      "open": "53.15",
      "high": "53.6687",
      "low": "52.0032",
      "close": "52.362",
      "volume": "391960"
    },
    {
      "date": "2023-03-13",
      "open": "51.857",
      "high": "52.763",
      "low": "51.62",
      "close": "51.864",
      "volume": "558400"
    },
    {
      "date": "2023-03-14",
      "open": "52.868",
      "high": "53.447",
      "low": "51.62",
      "close": "51.986",
      "volume": "485080"
    },
    {
      "date": "2023-03-15",
      "open": "51.182",
      "high": "51.29",
      "low": "50.262",
      "close": "50.901",
      "volume": "546140"
    },
    {
      "date": "2023-03-16",
      "open": "50.60",
      "high": "50.806",
      "low": "50.151",
      "close": "50.575",
      "volume": "441650"
    },
    {
      "date": "2023-03-17",
      "open": "50.093",
      "high": "50.6475",
      "low": "49.511",
      "close": "49.827",
      "volume": "1173200"
    },
    {
      "date": "2023-03-20",
      "open": "50.078",
      "high": "51.717",
      "low": "50.078",
      "close": "51.338",
      "volume": "324260"
    },
    {
      "date": "2023-03-21",
      "open": "52.094",
      "high": "52.499",
      "low": "51.237",
      "close": "51.728",
      "volume": "264210"
    },
    {
      "date": "2023-03-22",
      "open": "51.732",
      "high": "52.35",
      "low": "51.218",
      "close": "51.246",
      "volume": "195610"
    },
    {
      "date": "2023-03-23",
      "open": "51.443",
      "high": "51.94",
      "low": "51.004",
      "close": "51.491",
      "volume": "259690"
    },
    {
      "date": "2023-03-24",
      "open": "51.545",
      "high": "52.528",
      "low": "51.127",
      "close": "52.528",
      "volume": "252640"
    },
    {
      "date": "2023-03-27",
      "open": "52.732",
      "high": "54.102",
      "low": "52.732",
      "close": "53.86",
      "volume": "210240"
    },
    {
      "date": "2023-03-28",
      "open": "53.39",
      "high": "54.00",
      "low": "53.1586",
      "close": "53.372",
      "volume": "303830"
    },
    {
      "date": "2023-03-29",
      "open": "53.999",
      "high": "54.00",
      "low": "53.171",
      "close": "53.625",
      "volume": "307340"
    },
    {
      "date": "2023-03-30",
      "open": "53.608",
      "high": "53.78",
      "low": "53.035",
      "close": "53.318",
      "volume": "256440"
    },
    {
      "date": "2023-03-31",
      "open": "53.747",
      "high": "54.196",
      "low": "53.1614",
      "close": "53.508",
      "volume": "476540"
    },
    {
      "date": "2023-04-03",
      "open": "53.499",
      "high": "54.06",
      "low": "53.10",
      "close": "54.058",
      "volume": "217600"
    },
    {
      "date": "2023-04-04",
      "open": "54.00",
      "high": "54.00",
      "low": "51.914",
      "close": "51.985",
      "volume": "462250"
    },
    {
      "date": "2023-04-05",
      "open": "52.144",
      "high": "53.218",
      "low": "52.144",
      "close": "53.207",
      "volume": "318180"
    },
    {
      "date": "2023-04-06",
      "open": "53.207",
      "high": "53.731",
      "low": "52.759",
      "close": "53.068",
      "volume": "188880"
    },
    {
      "date": "2023-04-10",
      "open": "52.889",
      "high": "53.685",
      "low": "52.737",
      "close": "53.685",
      "volume": "272260"
    },
    {
      "date": "2023-04-11",
      "open": "53.703",
      "high": "53.829",
      "low": "53.00",
      "close": "53.30",
      "volume": "273820"
    },
    {
      "date": "2023-04-12",
      "open": "53.87",
      "high": "53.9406",
      "low": "52.997",
      "close": "53.10",
      "volume": "190130"
    },
    {
      "date": "2023-04-13",
      "open": "53.10",
      "high": "53.827",
      "low": "53.00",
      "close": "53.737",
      "volume": "224730"
    },
    {
      "date": "2023-04-14",
      "open": "53.737",
      "high": "53.8102",
      "low": "53.183",
      "close": "53.582",
      "volume": "274860"
    },
    {
      "date": "2023-04-17",
      "open": "53.775",
      "high": "53.8085",
      "low": "52.968",
      "close": "53.33",
      "volume": "362510"
    },
    {
      "date": "2023-04-18",
      "open": "53.549",
      "high": "53.8655",
      "low": "53.391",
      "close": "53.836",
      "volume": "165880"
    },
    {
      "date": "2023-04-19",
      "open": "53.836",
      "high": "54.177",
      "low": "53.453",
      "close": "53.693",
      "volume": "306120"
    },
    {
      "date": "2023-04-20",
      "open": "53.847",
      "high": "55.573",
      "low": "53.847",
      "close": "55.493",
      "volume": "266040"
    },
    {
      "date": "2023-04-21",
      "open": "55.227",
      "high": "55.409",
      "low": "54.80",
      "close": "55.13",
      "volume": "273600"
    },
    {
      "date": "2023-04-24",
      "open": "55.419",
      "high": "55.88",
      "low": "55.236",
      "close": "55.839",
      "volume": "319540"
    },
    {
      "date": "2023-04-25",
      "open": "55.755",
      "high": "56.87",
      "low": "55.40",
      "close": "56.045",
      "volume": "294110"
    },
    {
      "date": "2023-04-26",
      "open": "56.262",
      "high": "57.229",
      "low": "55.932",
      "close": "57.066",
      "volume": "326020"
    },
    {
      "date": "2023-04-27",
      "open": "57.20",
      "high": "57.982",
      "low": "56.3381",
      "close": "57.362",
      "volume": "356700"
    },
    {
      "date": "2023-04-28",
      "open": "57.468",
      "high": "59.353",
      "low": "57.363",
      "close": "58.946",
      "volume": "335440"
    },
    {
      "date": "2023-05-01",
      "open": "58.932",
      "high": "59.672",
      "low": "58.636",
      "close": "59.455",
      "volume": "332610"
    },
    {
      "date": "2023-05-02",
      "open": "59.68",
      "high": "59.757",
      "low": "58.469",
      "close": "59.382",
      "volume": "383810"
    },
    {
      "date": "2023-05-03",
      "open": "59.78",
      "high": "61.929",
      "low": "59.091",
      "close": "59.091",
      "volume": "446500"
    },
    {
      "date": "2023-05-04",
      "open": "62.00",
      "high": "69.42",
      "low": "61.047",
      "close": "65.769",
      "volume": "818350"
    },
    {
      "date": "2023-05-05",
      "open": "66.016",
      "high": "67.091",
      "low": "64.621",
      "close": "65.584",
      "volume": "719970"
    },
    {
      "date": "2023-05-08",
      "open": "65.893",
      "high": "66.6818",
      "low": "64.961",
      "close": "65.197",
      "volume": "357480"
    },
    {
      "date": "2023-05-09",
      "open": "65.30",
      "high": "65.30",
      "low": "62.687",
      "close": "62.974",
      "volume": "462660"
    },
    {
      "date": "2023-05-10",
      "open": "63.503",
      "high": "64.95",
      "low": "62.80",
      "close": "62.992",
      "volume": "342790"
    },
    {
      "date": "2023-05-11",
      "open": "63.002",
      "high": "63.409",
      "low": "62.654",
      "close": "63.322",
      "volume": "291750"
    },
    {
      "date": "2023-05-12",
      "open": "63.439",
      "high": "63.439",
      "low": "62.782",
      "close": "63.20",
      "volume": "329950"
    },
    {
      "date": "2023-05-15",
      "open": "63.154",
      "high": "63.485",
      "low": "62.9242",
      "close": "63.305",
      "volume": "299820"
    },
    {
      "date": "2023-05-16",
      "open": "63.299",
      "high": "63.845",
      "low": "62.556",
      "close": "63.70",
      "volume": "510840"
    },
    {
      "date": "2023-05-17",
      "open": "63.811",
      "high": "64.199",
      "low": "63.533",
      "close": "63.80",
      "volume": "329260"
    },
    {
      "date": "2023-05-18",
      "open": "63.758",
      "high": "65.578",
      "low": "63.758",
      "close": "65.578",
      "volume": "403200"
    },
    {
      "date": "2023-05-19",
      "open": "66.148",
      "high": "66.946",
      "low": "64.957",
      "close": "66.43",
      "volume": "383710"
    },
    {
      "date": "2023-05-22",
      "open": "66.70",
      "high": "67.022",
      "low": "65.815",
      "close": "66.358",
      "volume": "335860"
    },
    {
      "date": "2023-05-23",
      "open": "65.895",
      "high": "66.97",
      "low": "65.7705",
      "close": "66.136",
      "volume": "327620"
    },
    {
      "date": "2023-05-24",
      "open": "66.053",
      "high": "66.677",
      "low": "65.371",
      "close": "66.007",
      "volume": "214970"
    },
    {
      "date": "2023-05-25",
      "open": "65.97",
      "high": "67.223",
      "low": "65.97",
      "close": "66.818",
      "volume": "205260"
    },
    {
      "date": "2023-05-26",
      "open": "67.099",
      "high": "67.8205",
      "low": "66.8605",
      "close": "67.304",
      "volume": "280780"
    },
    {
      "date": "2023-05-30",
      "open": "67.304",
      "high": "68.448",
      "low": "66.778",
      "close": "66.782",
      "volume": "389770"
    },
    {
      "date": "2023-05-31",
      "open": "66.714",
      "high": "67.049",
      "low": "65.8445",
      "close": "66.174",
      "volume": "577230"
    },
    {
      "date": "2023-06-01",
      "open": "66.041",
      "high": "68.473",
      "low": "65.904",
      "close": "68.024",
      "volume": "313920"
    },
    {
      "date": "2023-06-02",
      "open": "68.587",
      "high": "69.392",
      "low": "68.267",
      "close": "69.223",
      "volume": "457840"
    },
    {
      "date": "2023-06-05",
      "open": "68.551",
      "high": "69.236",
      "low": "65.652",
      "close": "66.558",
      "volume": "535930"
    },
    {
      "date": "2023-06-06",
      "open": "66.558",
      "high": "68.35",
      "low": "66.558",
      "close": "68.26",
      "volume": "450190"
    },
    {
      "date": "2023-06-07",
      "open": "68.312",
      "high": "68.8357",
      "low": "66.077",
      "close": "66.567",
      "volume": "550090"
    },
    {
      "date": "2023-06-08",
      "open": "66.88",
      "high": "67.50",
      "low": "66.469",
      "close": "66.877",
      "volume": "553180"
    },
    {
      "date": "2023-06-09",
      "open": "66.623",
      "high": "67.13",
      "low": "66.517",
      "close": "66.618",
      "volume": "409290"
    },
    {
      "date": "2023-06-12",
      "open": "66.734",
      "high": "67.00",
      "low": "64.801",
      "close": "65.444",
      "volume": "526820"
    },
    {
      "date": "2023-06-13",
      "open": "65.697",
      "high": "65.995",
      "low": "65.014",
      "close": "65.365",
      "volume": "372940"
    },
    {
      "date": "2023-06-14",
      "open": "65.344",
      "high": "65.676",
      "low": "64.584",
      "close": "64.689",
      "volume": "489980"
    },
    {
      "date": "2023-06-15",
      "open": "64.975",
      "high": "65.223",
      "low": "63.7785",
      "close": "64.082",
      "volume": "354190"
    },
    {
      "date": "2023-06-16",
      "open": "63.93",
      "high": "65.805",
      "low": "63.93",
      "close": "65.648",
      "volume": "713300"
    },
    {
      "date": "2023-06-20",
      "open": "65.648",
      "high": "66.30",
      "low": "65.058",
      "close": "65.366",
      "volume": "409550"
    },
    {
      "date": "2023-06-21",
      "open": "65.231",
      "high": "66.40",
      "low": "65.231",
      "close": "66.40",
      "volume": "336530"
    },
    {
      "date": "2023-06-22",
      "open": "66.40",
      "high": "67.697",
      "low": "65.941",
      "close": "67.697",
      "volume": "347870"
    },
    {
      "date": "2023-06-23",
      "open": "67.60",
      "high": "68.075",
      "low": "65.243",
      "close": "65.407",
      "volume": "755050"
    },
    {
      "date": "2023-06-26",
      "open": "65.407",
      "high": "65.407",
      "low": "63.925",
      "close": "63.957",
      "volume": "453890"
    },
    {
      "date": "2023-06-27",
      "open": "64.211",
      "high": "64.841",
      "low": "64.20",
      "close": "64.477",
      "volume": "492110"
    },
    {
      "date": "2023-06-28",
      "open": "64.194",
      "high": "64.81",
      "low": "63.501",
      "close": "64.633",
      "volume": "291730"
    },
    {
      "date": "2023-06-29",
      "open": "64.633",
      "high": "65.169",
      "low": "63.848",
      "close": "63.937",
      "volume": "228220"
    },
    {
      "date": "2023-06-30",
      "open": "63.937",
      "high": "64.2272",
      "low": "63.461",
      "close": "63.602",
      "volume": "210860"
    },
    {
      "date": "2023-07-03",
      "open": "63.449",
      "high": "64.10",
      "low": "63.0042",
      "close": "63.948",
      "volume": "252700"
    },
    {
      "date": "2023-07-05",
      "open": "63.872",
      "high": "64.70",
      "low": "63.2965",
      "close": "64.552",
      "volume": "323690"
    },
    {
      "date": "2023-07-06",
      "open": "64.20",
      "high": "64.471",
      "low": "63.925",
      "close": "63.958",
      "volume": "173940"
    },
    {
      "date": "2023-07-07",
      "open": "63.917",
      "high": "64.198",
      "low": "63.314",
      "close": "63.329",
      "volume": "393240"
    },
    {
      "date": "2023-07-10",
      "open": "63.652",
      "high": "64.29",
      "low": "63.209",
      "close": "63.311",
      "volume": "388410"
    },
    {
      "date": "2023-07-11",
      "open": "63.692",
      "high": "63.692",
      "low": "61.501",
      "close": "61.909",
      "volume": "383690"
    },
    {
      "date": "2023-07-12",
      "open": "62.426",
      "high": "62.634",
      "low": "61.451",
      "close": "61.498",
      "volume": "545010"
    },
    {
      "date": "2023-07-13",
      "open": "61.62",
      "high": "63.124",
      "low": "61.62",
      "close": "62.549",
      "volume": "268240"
    },
    {
      "date": "2023-07-14",
      "open": "62.773",
      "high": "63.0753",
      "low": "62.411",
      "close": "62.903",
      "volume": "200320"
    },
    {
      "date": "2023-07-17",
      "open": "63.167",
      "high": "63.925",
      "low": "63.024",
      "close": "63.519",
      "volume": "313540"
    },
    {
      "date": "2023-07-18",
      "open": "63.536",
      "high": "64.317",
      "low": "62.588",
      "close": "62.701",
      "volume": "941730"
    },
    {
      "date": "2023-07-19",
      "open": "63.168",
      "high": "64.354",
      "low": "62.752",
      "close": "64.354",
      "volume": "483900"
    },
    {
      "date": "2023-07-20",
      "open": "64.429",
      "high": "64.429",
      "low": "63.522",
      "close": "64.261",
      "volume": "314110"
    },
    {
      "date": "2023-07-21",
      "open": "64.506",
      "high": "64.8165",
      "low": "63.85",
      "close": "63.976",
      "volume": "393430"
    },
    {
      "date": "2023-07-24",
      "open": "64.026",
      "high": "64.783",
      "low": "63.80",
      "close": "64.637",
      "volume": "269620"
    },
    {
      "date": "2023-07-25",
      "open": "64.637",
      "high": "64.637",
      "low": "63.698",
      "close": "63.85",
      "volume": "233640"
    },
    {
      "date": "2023-07-26",
      "open": "63.85",
      "high": "64.298",
      "low": "63.30",
      "close": "63.591",
      "volume": "492320"
    },
    {
      "date": "2023-07-27",
      "open": "63.843",
      "high": "64.721",
      "low": "63.69",
      "close": "64.491",
      "volume": "383090"
    },
    {
      "date": "2023-07-28",
      "open": "64.60",
      "high": "65.818",
      "low": "64.205",
      "close": "65.70",
      "volume": "379690"
    },
    {
      "date": "2023-07-31",
      "open": "65.676",
      "high": "65.676",
      "low": "63.094",
      "close": "63.341",
      "volume": "570560"
    },
    {
      "date": "2023-08-01",
      "open": "63.425",
      "high": "63.803",
      "low": "62.5675",
      "close": "63.31",
      "volume": "643800"
    },
    {
      "date": "2023-08-02",
      "open": "63.014",
      "high": "63.751",
      "low": "62.405",
      "close": "62.405",
      "volume": "410210"
    },
    {
      "date": "2023-08-03",
      "open": "66.90",
      "high": "73.19",
      "low": "64.278",
      "close": "70.779",
      "volume": "1054140"
    },
    {
      "date": "2023-08-04",
      "open": "70.184",
      "high": "70.298",
      "low": "67.803",
      "close": "69.505",
      "volume": "730270"
    },
    {
      "date": "2023-08-07",
      "open": "69.50",
      "high": "71.986",
      "low": "69.50",
      "close": "71.316",
      "volume": "347910"
    },
    {
      "date": "2023-08-08",
      "open": "71.209",
      "high": "71.578",
      "low": "69.8855",
      "close": "70.357",
      "volume": "334090"
    },
    {
      "date": "2023-08-09",
      "open": "70.475",
      "high": "70.567",
      "low": "69.313",
      "close": "69.608",
      "volume": "277980"
    },
    {
      "date": "2023-08-10",
      "open": "69.712",
      "high": "71.439",
      "low": "69.62",
      "close": "71.39",
      "volume": "400200"
    },
    {
      "date": "2023-08-11",
      "open": "71.401",
      "high": "74.553",
      "low": "71.401",
      "close": "74.16",
      "volume": "367460"
    },
    {
      "date": "2023-08-14",
      "open": "74.343",
      "high": "74.343",
      "low": "71.812",
      "close": "72.082",
      "volume": "458720"
    },
    {
      "date": "2023-08-15",
      "open": "72.40",
      "high": "72.6895",
      "low": "71.372",
      "close": "71.841",
      "volume": "168460"
    },
    {
      "date": "2023-08-16",
      "open": "72.098",
      "high": "72.40",
      "low": "71.279",
      "close": "71.419",
      "volume": "346800"
    },
    {
      "date": "2023-08-17",
      "open": "71.322",
      "high": "71.3655",
      "low": "68.96",
      "close": "68.988",
      "volume": "376000"
    },
    {
      "date": "2023-08-18",
      "open": "68.713",
      "high": "69.995",
      "low": "68.595",
      "close": "69.59",
      "volume": "503100"
    },
    {
      "date": "2023-08-21",
      "open": "69.231",
      "high": "69.371",
      "low": "68.678",
      "close": "68.958",
      "volume": "216710"
    },
    {
      "date": "2023-08-22",
      "open": "69.00",
      "high": "69.46",
      "low": "68.612",
      "close": "69.026",
      "volume": "259220"
    },
    {
      "date": "2023-08-23",
      "open": "69.449",
      "high": "69.8825",
      "low": "68.9361",
      "close": "69.599",
      "volume": "278960"
    },
    {
      "date": "2023-08-24",
      "open": "69.48",
      "high": "70.165",
      "low": "68.881",
      "close": "68.881",
      "volume": "245280"
    },
    {
      "date": "2023-08-25",
      "open": "69.023",
      "high": "69.502",
      "low": "68.5072",
      "close": "69.466",
      "volume": "414220"
    },
    {
      "date": "2023-08-28",
      "open": "69.54",
      "high": "70.184",
      "low": "69.54",
      "close": "69.612",
      "volume": "226110"
    },
    {
      "date": "2023-08-29",
      "open": "69.612",
      "high": "70.144",
      "low": "69.612",
      "close": "70.099",
      "volume": "642580"
    },
    {
      "date": "2023-08-30",
      "open": "69.99",
      "high": "70.3325",
      "low": "69.424",
      "close": "69.81",
      "volume": "507980"
    },
    {
      "date": "2023-08-31",
      "open": "69.80",
      "high": "69.982",
      "low": "69.30",
      "close": "69.89",
      "volume": "637910"
    },
    {
      "date": "2023-09-01",
      "open": "70.10",
      "high": "70.10",
      "low": "66.657",
      "close": "66.866",
      "volume": "501500"
    },
    {
      "date": "2023-09-05",
      "open": "66.813",
      "high": "68.48",
      "low": "65.707",
      "close": "67.617",
      "volume": "446670"
    },
    {
      "date": "2023-09-06",
      "open": "67.494",
      "high": "68.201",
      "low": "65.7325",
      "close": "66.358",
      "volume": "395860"
    },
    {
      "date": "2023-09-07",
      "open": "66.50",
      "high": "66.50",
      "low": "65.7325",
      "close": "66.239",
      "volume": "356900"
    },
    {
      "date": "2023-09-08",
      "open": "66.176",
      "high": "66.176",
      "low": "64.00",
      "close": "65.286",
      "volume": "612620"
    },
    {
      "date": "2023-09-11",
      "open": "65.68",
      "high": "68.225",
      "low": "65.68",
      "close": "67.60",
      "volume": "504660"
    },
    {
      "date": "2023-09-12",
      "open": "67.50",
      "high": "68.20",
      "low": "66.862",
      "close": "67.27",
      "volume": "337320"
    },
    {
      "date": "2023-09-13",
      "open": "67.463",
      "high": "67.463",
      "low": "66.075",
      "close": "66.30",
      "volume": "289920"
    },
    {
      "date": "2023-09-14",
      "open": "66.468",
      "high": "66.643",
      "low": "65.934",
      "close": "66.00",
      "volume": "446280"
    },
    {
      "date": "2023-09-15",
      "open": "66.00",
      "high": "66.00",
      "low": "63.966",
      "close": "64.442",
      "volume": "748960"
    },
    {
      "date": "2023-09-18",
      "open": "64.233",
      "high": "65.699",
      "low": "64.233",
      "close": "65.501",
      "volume": "254780"
    },
    {
      "date": "2023-09-19",
      "open": "65.531",
      "high": "66.129",
      "low": "65.267",
      "close": "65.529",
      "volume": "185280"
    },
    {
      "date": "2023-09-20",
      "open": "65.989",
      "high": "66.392",
      "low": "65.45",
      "close": "66.046",
      "volume": "331250"
    },
    {
      "date": "2023-09-21",
      "open": "66.268",
      "high": "66.268",
      "low": "64.922",
      "close": "65.283",
      "volume": "198490"
    },
    {
      "date": "2023-09-22",
      "open": "65.332",
      "high": "67.067",
      "low": "65.331",
      "close": "65.526",
      "volume": "287180"
    },
    {
      "date": "2023-09-25",
      "open": "65.075",
      "high": "65.689",
      "low": "65.037",
      "close": "65.40",
      "volume": "193940"
    },
    {
      "date": "2023-09-26",
      "open": "65.349",
      "high": "65.3915",
      "low": "64.27",
      "close": "64.60",
      "volume": "237450"
    },
    {
      "date": "2023-09-27",
      "open": "64.60",
      "high": "64.87",
      "low": "63.005",
      "close": "63.66",
      "volume": "268670"
    },
    {
      "date": "2023-09-28",
      "open": "63.899",
      "high": "64.855",
      "low": "63.899",
      "close": "64.343",
      "volume": "220580"
    },
    {
      "date": "2023-09-29",
      "open": "64.677",
      "high": "64.677",
      "low": "63.525",
      "close": "63.632",
      "volume": "209950"
    },
    {
      "date": "2023-10-02",
      "open": "63.772",
      "high": "64.345",
      "low": "63.002",
      "close": "63.64",
      "volume": "172580"
    },
    {
      "date": "2023-10-03",
      "open": "63.345",
      "high": "63.6195",
      "low": "62.775",
      "close": "63.392",
      "volume": "216550"
    },
    {
      "date": "2023-10-04",
      "open": "63.53",
      "high": "64.836",
      "low": "63.00",
      "close": "64.50",
      "volume": "238630"
    },
    {
      "date": "2023-10-05",
      "open": "64.878",
      "high": "64.878",
      "low": "63.125",
      "close": "63.229",
      "volume": "273080"
    },
    {
      "date": "2023-10-06",
      "open": "63.229",
      "high": "64.552",
      "low": "62.414",
      "close": "64.212",
      "volume": "339750"
    },
    {
      "date": "2023-10-09",
      "open": "64.30",
      "high": "64.30",
      "low": "63.20",
      "close": "64.026",
      "volume": "254350"
    },
    {
      "date": "2023-10-10",
      "open": "64.593",
      "high": "66.645",
      "low": "64.593",
      "close": "65.821",
      "volume": "432210"
    },
    {
      "date": "2023-10-11",
      "open": "66.00",
      "high": "67.00",
      "low": "64.7082",
      "close": "65.963",
      "volume": "391080"
    },
    {
      "date": "2023-10-12",
      "open": "65.981",
      "high": "65.981",
      "low": "62.148",
      "close": "62.769",
      "volume": "447870"
    },
    {
      "date": "2023-10-13",
      "open": "63.205",
      "high": "63.205",
      "low": "61.422",
      "close": "62.153",
      "volume": "428030"
    },
    {
      "date": "2023-10-16",
      "open": "62.938",
      "high": "63.6448",
      "low": "62.822",
      "close": "63.265",
      "volume": "305300"
    },
    {
      "date": "2023-10-17",
      "open": "63.101",
      "high": "63.9952",
      "low": "63.101",
      "close": "63.276",
      "volume": "329790"
    },
    {
      "date": "2023-10-18",
      "open": "63.30",
      "high": "63.973",
      "low": "63.30",
      "close": "63.442",
      "volume": "183130"
    },
    {
      "date": "2023-10-19",
      "open": "63.442",
      "high": "63.5555",
      "low": "62.493",
      "close": "62.567",
      "volume": "644190"
    },
    {
      "date": "2023-10-20",
      "open": "62.905",
      "high": "63.267",
      "low": "62.118",
      "close": "62.267",
      "volume": "241270"
    },
    {
      "date": "2023-10-23",
      "open": "62.195",
      "high": "63.0235",
      "low": "62.195",
      "close": "62.397",
      "volume": "220460"
    },
    {
      "date": "2023-10-24",
      "open": "62.851",
      "high": "65.0645",
      "low": "62.577",
      "close": "64.694",
      "volume": "303190"
    },
    {
      "date": "2023-10-25",
      "open": "64.345",
      "high": "65.00",
      "low": "64.00",
      "close": "64.232",
      "volume": "184840"
    },
    {
      "date": "2023-10-26",
      "open": "64.282",
      "high": "65.00",
      "low": "63.524",
      "close": "63.996",
      "volume": "232620"
    },
    {
      "date": "2023-10-27",
      "open": "63.752",
      "high": "64.36",
      "low": "62.84",
      "close": "63.408",
      "volume": "221940"
    },
    {
      "date": "2023-10-30",
      "open": "63.98",
      "high": "64.555",
      "low": "63.937",
      "close": "64.089",
      "volume": "275170"
    },
    {
      "date": "2023-10-31",
      "open": "64.50",
      "high": "64.50",
      "low": "63.0545",
      "close": "63.641",
      "volume": "419100"
    },
    {
      "date": "2023-11-01",
      "open": "63.854",
      "high": "64.335",
      "low": "63.00",
      "close": "64.092",
      "volume": "316100"
    },
    {
      "date": "2023-11-02",
      "open": "64.75",
      "high": "65.248",
      "low": "62.80",
      "close": "64.332",
      "volume": "519270"
    },
    {
      "date": "2023-11-03",
      "open": "64.076",
      "high": "65.636",
      "low": "64.076",
      "close": "65.30",
      "volume": "460950"
    },
    {
      "date": "2023-11-06",
      "open": "65.335",
      "high": "66.485",
      "low": "65.335",
      "close": "66.434",
      "volume": "215960"
    },
    {
      "date": "2023-11-07",
      "open": "66.498",
      "high": "68.499",
      "low": "66.231",
      "close": "67.392",
      "volume": "522500"
    },
    {
      "date": "2023-11-08",
      "open": "67.80",
      "high": "67.985",
      "low": "66.2325",
      "close": "67.378",
      "volume": "259820"
    },
    {
      "date": "2023-11-09",
      "open": "67.842",
      "high": "68.20",
      "low": "67.092",
      "close": "67.63",
      "volume": "572180"
    },
    {
      "date": "2023-11-10",
      "open": "67.63",
      "high": "68.243",
      "low": "66.846",
      "close": "68.00",
      "volume": "301780"
    },
    {
      "date": "2023-11-13",
      "open": "68.00",
      "high": "68.20",
      "low": "67.2475",
      "close": "68.036",
      "volume": "283610"
    },
    {
      "date": "2023-11-14",
      "open": "68.50",
      "high": "70.00",
      "low": "68.1985",
      "close": "68.954",
      "volume": "401980"
    },
    {
      "date": "2023-11-15",
      "open": "69.14",
      "high": "69.4667",
      "low": "68.675",
      "close": "69.099",
      "volume": "364700"
    },
    {
      "date": "2023-11-16",
      "open": "69.00",
      "high": "69.664",
      "low": "68.85",
      "close": "69.65",
      "volume": "477500"
    },
    {
      "date": "2023-11-17",
      "open": "69.851",
      "high": "71.055",
      "low": "69.597",
      "close": "71.00",
      "volume": "633560"
    },
    {
      "date": "2023-11-20",
      "open": "71.20",
      "high": "71.872",
      "low": "70.55",
      "close": "71.636",
      "volume": "358720"
    },
    {
      "date": "2023-11-21",
      "open": "71.701",
      "high": "73.354",
      "low": "71.542",
      "close": "72.00",
      "volume": "583930"
    },
    {
      "date": "2023-11-22",
      "open": "72.599",
      "high": "73.599",
      "low": "72.379",
      "close": "72.801",
      "volume": "251750"
    },
    {
      "date": "2023-11-24",
      "open": "72.515",
      "high": "73.499",
      "low": "72.399",
      "close": "72.501",
      "volume": "134000"
    },
    {
      "date": "2023-11-27",
      "open": "72.084",
      "high": "72.59",
      "low": "71.90",
      "close": "72.50",
      "volume": "332670"
    },
    {
      "date": "2023-11-28",
      "open": "72.50",
      "high": "72.662",
      "low": "71.68",
      "close": "71.951",
      "volume": "363980"
    },
    {
      "date": "2023-11-29",
      "open": "72.00",
      "high": "72.657",
      "low": "71.80",
      "close": "72.578",
      "volume": "528610"
    },
    {
      "date": "2023-11-30",
      "open": "72.478",
      "high": "73.551",
      "low": "72.055",
      "close": "73.452",
      "volume": "686680"
    },
    {
      "date": "2023-12-01",
      "open": "73.326",
      "high": "73.40",
      "low": "72.50",
      "close": "72.658",
      "volume": "507070"
    },
    {
      "date": "2023-12-04",
      "open": "72.658",
      "high": "74.791",
      "low": "72.658",
      "close": "74.614",
      "volume": "417370"
    },
    {
      "date": "2023-12-05",
      "open": "74.754",
      "high": "75.955",
      "low": "74.301",
      "close": "75.50",
      "volume": "298740"
    },
    {
      "date": "2023-12-06",
      "open": "75.967",
      "high": "78.648",
      "low": "75.49",
      "close": "78.50",
      "volume": "546230"
    },
    {
      "date": "2023-12-07",
      "open": "78.981",
      "high": "81.56",
      "low": "78.981",
      "close": "80.92",
      "volume": "617300"
    },
    {
      "date": "2023-12-08",
      "open": "80.99",
      "high": "82.196",
      "low": "79.56",
      "close": "80.626",
      "volume": "467660"
    },
    {
      "date": "2023-12-11",
      "open": "81.049",
      "high": "83.19",
      "low": "81.049",
      "close": "82.495",
      "volume": "527670"
    },
    {
      "date": "2023-12-12",
      "open": "82.887",
      "high": "84.8292",
      "low": "82.20",
      "close": "84.098",
      "volume": "533890"
    },
    {
      "date": "2023-12-13",
      "open": "84.098",
      "high": "86.112",
      "low": "83.947",
      "close": "85.546",
      "volume": "585500"
    },
    {
      "date": "2023-12-14",
      "open": "86.199",
      "high": "86.442",
      "low": "85.359",
      "close": "85.972",
      "volume": "394060"
    },
    {
      "date": "2023-12-15",
      "open": "85.986",
      "high": "89.00",
      "low": "84.6574",
      "close": "85.60",
      "volume": "1292110"
    },
    {
      "date": "2023-12-18",
      "open": "85.60",
      "high": "87.398",
      "low": "85.60",
      "close": "86.874",
      "volume": "460680"
    },
    {
      "date": "2023-12-19",
      "open": "86.874",
      "high": "88.8715",
      "low": "86.874",
      "close": "88.661",
      "volume": "592120"
    },
    {
      "date": "2023-12-20",
      "open": "88.42",
      "high": "89.136",
      "low": "87.701",
      "close": "87.701",
      "volume": "741080"
    },
    {
      "date": "2023-12-21",
      "open": "88.06",
      "high": "89.188",
      "low": "86.362",
      "close": "89.035",
      "volume": "608840"
    },
    {
      "date": "2023-12-22",
      "open": "89.809",
      "high": "92.925",
      "low": "89.809",
      "close": "91.01",
      "volume": "635340"
    },
    {
      "date": "2023-12-26",
      "open": "91.229",
      "high": "93.20",
      "low": "91.229",
      "close": "92.939",
      "volume": "309580"
    },
    {
      "date": "2023-12-27",
      "open": "92.90",
      "high": "95.024",
      "low": "92.90",
      "close": "94.90",
      "volume": "374080"
    },
    {
      "date": "2023-12-28",
      "open": "95.356",
      "high": "96.191",
      "low": "92.807",
      "close": "93.30",
      "volume": "520610"
    },
    {
      "date": "2023-12-29",
      "open": "93.155",
      "high": "93.8972",
      "low": "92.751",
      "close": "92.84",
      "volume": "441580"
    },
    {
      "date": "2024-01-02",
      "open": "92.246",
      "high": "93.755",
      "low": "92.082",
      "close": "93.496",
      "volume": "492950"
    },
    {
      "date": "2024-01-03",
      "open": "93.867",
      "high": "94.20",
      "low": "92.10",
      "close": "92.40",
      "volume": "483630"
    },
    {
      "date": "2024-01-04",
      "open": "92.525",
      "high": "93.314",
      "low": "91.408",
      "close": "91.60",
      "volume": "423140"
    },
    {
      "date": "2024-01-05",
      "open": "91.205",
      "high": "91.981",
      "low": "90.712",
      "close": "90.712",
      "volume": "350850"
    },
    {
      "date": "2024-01-08",
      "open": "91.00",
      "high": "91.50",
      "low": "90.142",
      "close": "91.465",
      "volume": "410850"
    },
    {
      "date": "2024-01-09",
      "open": "91.00",
      "high": "91.568",
      "low": "90.251",
      "close": "91.395",
      "volume": "425100"
    },
    {
      "date": "2024-01-10",
      "open": "91.515",
      "high": "92.4642",
      "low": "90.6975",
      "close": "91.332",
      "volume": "444250"
    },
    {
      "date": "2024-01-11",
      "open": "90.826",
      "high": "91.819",
      "low": "90.672",
      "close": "91.096",
      "volume": "458830"
    },
    {
      "date": "2024-01-12",
      "open": "91.782",
      "high": "91.956",
      "low": "90.231",
      "close": "90.972",
      "volume": "335700"
    },
    {
      "date": "2024-01-16",
      "open": "90.895",
      "high": "91.4835",
      "low": "90.531",
      "close": "90.92",
      "volume": "446180"
    },
    {
      "date": "2024-01-17",
      "open": "90.70",
      "high": "90.935",
      "low": "89.201",
      "close": "89.31",
      "volume": "358750"
    },
    {
      "date": "2024-01-18",
      "open": "89.40",
      "high": "89.50",
      "low": "85.523",
      "close": "85.889",
      "volume": "691610"
    },
    {
      "date": "2024-01-19",
      "open": "86.239",
      "high": "86.239",
      "low": "82.277",
      "close": "85.864",
      "volume": "708410"
    },
    {
      "date": "2024-01-22",
      "open": "86.793",
      "high": "87.6931",
      "low": "85.45",
      "close": "86.89",
      "volume": "714150"
    },
    {
      "date": "2024-01-23",
      "open": "86.89",
      "high": "86.93",
      "low": "84.68",
      "close": "86.412",
      "volume": "565380"
    },
    {
      "date": "2024-01-24",
      "open": "86.556",
      "high": "87.763",
      "low": "86.556",
      "close": "87.394",
      "volume": "324240"
    },
    {
      "date": "2024-01-25",
      "open": "86.573",
      "high": "86.573",
      "low": "83.7488",
      "close": "84.009",
      "volume": "421360"
    },
    {
      "date": "2024-01-26",
      "open": "84.051",
      "high": "84.621",
      "low": "83.22",
      "close": "84.282",
      "volume": "339020"
    },
    {
      "date": "2024-01-29",
      "open": "84.282",
      "high": "85.879",
      "low": "84.282",
      "close": "85.879",
      "volume": "285000"
    },
    {
      "date": "2024-01-30",
      "open": "86.499",
      "high": "87.157",
      "low": "85.811",
      "close": "86.872",
      "volume": "305880"
    },
    {
      "date": "2024-01-31",
      "open": "86.661",
      "high": "87.557",
      "low": "86.00",
      "close": "86.139",
      "volume": "463970"
    },
    {
      "date": "2024-02-01",
      "open": "86.438",
      "high": "89.919",
      "low": "86.438",
      "close": "89.889",
      "volume": "383440"
    },
    {
      "date": "2024-02-02",
      "open": "89.931",
      "high": "90.952",
      "low": "89.598",
      "close": "90.951",
      "volume": "421840"
    },
    {
      "date": "2024-02-05",
      "open": "91.191",
      "high": "91.191",
      "low": "89.4405",
      "close": "89.853",
      "volume": "289210"
    },
    {
      "date": "2024-02-06",
      "open": "89.686",
      "high": "89.686",
      "low": "87.492",
      "close": "87.701",
      "volume": "423550"
    },
    {
      "date": "2024-02-07",
      "open": "88.289",
      "high": "90.02",
      "low": "88.09",
      "close": "88.338",
      "volume": "308250"
    },
    {
      "date": "2024-02-08",
      "open": "88.582",
      "high": "88.977",
      "low": "87.815",
      "close": "87.914",
      "volume": "366550"
    },
    {
      "date": "2024-02-09",
      "open": "88.194",
      "high": "88.194",
      "low": "85.728",
      "close": "86.50",
      "volume": "451050"
    },
    {
      "date": "2024-02-12",
      "open": "86.239",
      "high": "86.381",
      "low": "85.452",
      "close": "85.468",
      "volume": "845060"
    },
    {
      "date": "2024-02-13",
      "open": "85.00",
      "high": "85.80",
      "low": "84.401",
      "close": "84.784",
      "volume": "528160"
    },
    {
      "date": "2024-02-14",
      "open": "85.518",
      "high": "85.538",
      "low": "84.7155",
      "close": "84.84",
      "volume": "414070"
    },
    {
      "date": "2024-02-15",
      "open": "84.839",
      "high": "86.4955",
      "low": "84.839",
      "close": "86.459",
      "volume": "607380"
    },
    {
      "date": "2024-02-16",
      "open": "85.42",
      "high": "85.972",
      "low": "84.571",
      "close": "84.607",
      "volume": "595730"
    },
    {
      "date": "2024-02-20",
      "open": "84.60",
      "high": "85.00",
      "low": "83.354",
      "close": "83.647",
      "volume": "731600"
    },
    {
      "date": "2024-02-21",
      "open": "83.20",
      "high": "84.193",
      "low": "83.01",
      "close": "84.16",
      "volume": "598170"
    },
    {
      "date": "2024-02-22",
      "open": "83.106",
      "high": "83.542",
      "low": "80.3085",
      "close": "81.363",
      "volume": "817810"
    },
    {
      "date": "2024-02-23",
      "open": "81.40",
      "high": "83.5475",
      "low": "81.183",
      "close": "82.923",
      "volume": "499750"
    },
    {
      "date": "2024-02-26",
      "open": "83.13",
      "high": "85.1263",
      "low": "83.10",
      "close": "84.796",
      "volume": "401100"
    },
    {
      "date": "2024-02-27",
      "open": "84.796",
      "high": "84.796",
      "low": "82.95",
      "close": "83.238",
      "volume": "542280"
    },
    {
      "date": "2024-02-28",
      "open": "83.026",
      "high": "84.03",
      "low": "82.208",
      "close": "83.287",
      "volume": "519440"
    },
    {
      "date": "2024-02-29",
      "open": "84.067",
      "high": "84.648",
      "low": "83.644",
      "close": "84.08",
      "volume": "559720"
    },
    {
      "date": "2024-03-01",
      "open": "83.978",
      "high": "83.978",
      "low": "82.3405",
      "close": "83.00",
      "volume": "455980"
    },
    {
      "date": "2024-03-04",
      "open": "83.00",
      "high": "85.899",
      "low": "83.00",
      "close": "83.564",
      "volume": "516720"
    },
    {
      "date": "2024-03-05",
      "open": "83.60",
      "high": "83.787",
      "low": "82.30",
      "close": "82.399",
      "volume": "475730"
    },
    {
      "date": "2024-03-06",
      "open": "82.943",
      "high": "82.943",
      "low": "80.762",
      "close": "81.022",
      "volume": "472500"
    },
    {
      "date": "2024-03-07",
      "open": "81.234",
      "high": "82.6275",
      "low": "81.234",
      "close": "82.279",
      "volume": "411630"
    },
    {
      "date": "2024-03-08",
      "open": "82.00",
      "high": "82.857",
      "low": "81.642",
      "close": "82.507",
      "volume": "289330"
    },
    {
      "date": "2024-03-11",
      "open": "82.451",
      "high": "82.904",
      "low": "81.998",
      "close": "82.595",
      "volume": "413670"
    },
    {
      "date": "2024-03-12",
      "open": "82.178",
      "high": "82.883",
      "low": "82.078",
      "close": "82.086",
      "volume": "354790"
    },
    {
      "date": "2024-03-13",
      "open": "82.335",
      "high": "84.045",
      "low": "82.18",
      "close": "83.999",
      "volume": "573420"
    },
    {
      "date": "2024-03-14",
      "open": "84.256",
      "high": "84.773",
      "low": "83.246",
      "close": "84.36",
      "volume": "584470"
    },
    {
      "date": "2024-03-15",
      "open": "83.747",
      "high": "84.515",
      "low": "82.901",
      "close": "83.046",
      "volume": "924320"
    },
    {
      "date": "2024-03-18",
      "open": "83.075",
      "high": "84.591",
      "low": "82.896",
      "close": "83.36",
      "volume": "437080"
    },
    {
      "date": "2024-03-19",
      "open": "83.00",
      "high": "84.306",
      "low": "83.00",
      "close": "83.802",
      "volume": "337980"
    },
    {
      "date": "2024-03-20",
      "open": "83.90",
      "high": "86.465",
      "low": "83.90",
      "close": "86.406",
      "volume": "512720"
    },
    {
      "date": "2024-03-21",
      "open": "87.103",
      "high": "88.831",
      "low": "86.251",
      "close": "88.421",
      "volume": "491050"
    },
    {
      "date": "2024-03-22",
      "open": "88.421",
      "high": "88.905",
      "low": "87.143",
      "close": "87.431",
      "volume": "463810"
    },
    {
      "date": "2024-03-25",
      "open": "87.272",
      "high": "87.272",
      "low": "84.8195",
      "close": "84.899",
      "volume": "301330"
    },
    {
      "date": "2024-03-26",
      "open": "85.329",
      "high": "85.755",
      "low": "83.933",
      "close": "84.00",
      "volume": "383680"
    },
    {
      "date": "2024-03-27",
      "open": "84.80",
      "high": "85.226",
      "low": "84.072",
      "close": "84.218",
      "volume": "426190"
    },
    {
      "date": "2024-03-28",
      "open": "84.218",
      "high": "84.658",
      "low": "83.604",
      "close": "84.641",
      "volume": "565670"
    },
    {
      "date": "2024-04-01",
      "open": "84.537",
      "high": "84.537",
      "low": "83.501",
      "close": "83.621",
      "volume": "382260"
    },
    {
      "date": "2024-04-02",
      "open": "83.274",
      "high": "83.4005",
      "low": "81.477",
      "close": "81.74",
      "volume": "482350"
    },
    {
      "date": "2024-04-03",
      "open": "81.108",
      "high": "82.43",
      "low": "80.833",
      "close": "81.217",
      "volume": "530760"
    },
    {
      "date": "2024-04-04",
      "open": "81.759",
      "high": "82.134",
      "low": "81.406",
      "close": "81.96",
      "volume": "353740"
    },
    {
      "date": "2024-04-05",
      "open": "82.532",
      "high": "83.0185",
      "low": "81.655",
      "close": "83.011",
      "volume": "320030"
    },
    {
      "date": "2024-04-08",
      "open": "83.649",
      "high": "84.816",
      "low": "83.649",
      "close": "84.513",
      "volume": "317010"
    },
    {
      "date": "2024-04-09",
      "open": "84.714",
      "high": "84.762",
      "low": "83.046",
      "close": "83.559",
      "volume": "428780"
    },
    {
      "date": "2024-04-10",
      "open": "83.565",
      "high": "83.594",
      "low": "80.499",
      "close": "81.04",
      "volume": "489880"
    },
    {
      "date": "2024-04-11",
      "open": "81.56",
      "high": "83.168",
      "low": "81.56",
      "close": "82.059",
      "volume": "459750"
    },
    {
      "date": "2024-04-12",
      "open": "81.645",
      "high": "81.999",
      "low": "81.001",
      "close": "81.687",
      "volume": "306260"
    },
    {
      "date": "2024-04-15",
      "open": "82.024",
      "high": "82.024",
      "low": "80.7622",
      "close": "81.263",
      "volume": "279600"
    },
    {
      "date": "2024-04-16",
      "open": "80.80",
      "high": "81.904",
      "low": "80.80",
      "close": "81.287",
      "volume": "293350"
    },
    {
      "date": "2024-04-17",
      "open": "81.937",
      "high": "81.937",
      "low": "80.597",
      "close": "81.164",
      "volume": "376510"
    },
    {
      "date": "2024-04-18",
      "open": "81.217",
      "high": "81.709",
      "low": "80.076",
      "close": "80.102",
      "volume": "402910"
    },
    {
      "date": "2024-04-19",
      "open": "80.102",
      "high": "82.09",
      "low": "80.102",
      "close": "81.718",
      "volume": "365630"
    },
    {
      "date": "2024-04-22",
      "open": "82.416",
      "high": "83.40",
      "low": "81.818",
      "close": "83.065",
      "volume": "262320"
    },
    {
      "date": "2024-04-23",
      "open": "83.274",
      "high": "83.462",
      "low": "82.649",
      "close": "83.101",
      "volume": "235930"
    },
    {
      "date": "2024-04-24",
      "open": "82.406",
      "high": "84.675",
      "low": "82.406",
      "close": "84.249",
      "volume": "415500"
    },
    {
      "date": "2024-04-25",
      "open": "84.00",
      "high": "84.00",
      "low": "82.2355",
      "close": "83.098",
      "volume": "346560"
    },
    {
      "date": "2024-04-26",
      "open": "83.098",
      "high": "83.861",
      "low": "81.972",
      "close": "82.244",
      "volume": "351790"
    },
    {
      "date": "2024-04-29",
      "open": "82.575",
      "high": "83.518",
      "low": "82.25",
      "close": "83.4045",
      "volume": "435410"
    },
    {
      "date": "2024-04-30",
      "open": "83.406",
      "high": "83.406",
      "low": "82.115",
      "close": "82.60",
      "volume": "560250"
    },
    {
      "date": "2024-05-01",
      "open": "82.599",
      "high": "83.602",
      "low": "82.282",
      "close": "83.054",
      "volume": "285990"
    },
    {
      "date": "2024-05-02",
      "open": "83.371",
      "high": "84.417",
      "low": "82.904",
      "close": "84.103",
      "volume": "382010"
    },
    {
      "date": "2024-05-03",
      "open": "85.00",
      "high": "85.34",
      "low": "83.751",
      "close": "85.34",
      "volume": "426720"
    },
    {
      "date": "2024-05-06",
      "open": "85.499",
      "high": "86.3245",
      "low": "85.22",
      "close": "85.788",
      "volume": "411050"
    },
    {
      "date": "2024-05-07",
      "open": "91.704",
      "high": "103.00",
      "low": "91.375",
      "close": "100.931",
      "volume": "2045170"
    },
    {
      "date": "2024-05-08",
      "open": "100.169",
      "high": "100.285",
      "low": "94.409",
      "close": "94.481",
      "volume": "1151790"
    },
    {
      "date": "2024-05-09",
      "open": "94.823",
      "high": "94.922",
      "low": "93.50",
      "close": "94.76",
      "volume": "567310"
    },
    {
      "date": "2024-05-10",
      "open": "95.228",
      "high": "95.409",
      "low": "93.902",
      "close": "95.21",
      "volume": "360970"
    },
    {
      "date": "2024-05-13",
      "open": "95.72",
      "high": "96.078",
      "low": "95.201",
      "close": "95.201",
      "volume": "392070"
    },
    {
      "date": "2024-05-14",
      "open": "95.201",
      "high": "95.3865",
      "low": "94.50",
      "close": "95.35",
      "volume": "334980"
    },
    {
      "date": "2024-05-15",
      "open": "95.458",
      "high": "96.405",
      "low": "95.124",
      "close": "95.157",
      "volume": "385080"
    },
    {
      "date": "2024-05-16",
      "open": "94.868",
      "high": "96.189",
      "low": "92.508",
      "close": "93.242",
      "volume": "639460"
    },
    {
      "date": "2024-05-17",
      "open": "93.202",
      "high": "94.095",
      "low": "93.022",
      "close": "93.70",
      "volume": "712250"
    },
    {
      "date": "2024-05-20",
      "open": "94.261",
      "high": "95.40",
      "low": "93.865",
      "close": "94.533",
      "volume": "390300"
    },
    {
      "date": "2024-05-21",
      "open": "94.417",
      "high": "98.29",
      "low": "94.191",
      "close": "98.117",
      "volume": "542820"
    },
    {
      "date": "2024-05-22",
      "open": "98.117",
      "high": "100.3865",
      "low": "98.117",
      "close": "99.801",
      "volume": "832080"
    },
    {
      "date": "2024-05-23",
      "open": "99.515",
      "high": "100.00",
      "low": "97.258",
      "close": "97.405",
      "volume": "752450"
    },
    {
      "date": "2024-05-24",
      "open": "97.538",
      "high": "99.53",
      "low": "97.538",
      "close": "99.265",
      "volume": "636450"
    },
    {
      "date": "2024-05-28",
      "open": "98.371",
      "high": "99.702",
      "low": "98.284",
      "close": "98.84",
      "volume": "720870"
    },
    {
      "date": "2024-05-29",
      "open": "97.563",
      "high": "99.50",
      "low": "97.563",
      "close": "98.484",
      "volume": "579810"
    },
    {
      "date": "2024-05-30",
      "open": "98.484",
      "high": "99.981",
      "low": "97.9915",
      "close": "98.27",
      "volume": "473670"
    },
    {
      "date": "2024-05-31",
      "open": "98.26",
      "high": "98.572",
      "low": "96.37",
      "close": "98.104",
      "volume": "808550"
    },
    {
      "date": "2024-06-03",
      "open": "98.20",
      "high": "99.137",
      "low": "97.00",
      "close": "98.27",
      "volume": "608060"
    },
    {
      "date": "2024-06-04",
      "open": "98.025",
      "high": "99.7665",
      "low": "97.387",
      "close": "98.639",
      "volume": "628960"
    },
    {
      "date": "2024-06-05",
      "open": "98.639",
      "high": "100.00",
      "low": "97.594",
      "close": "99.88",
      "volume": "745470"
    },
    {
      "date": "2024-06-06",
      "open": "99.398",
      "high": "101.977",
      "low": "98.769",
      "close": "101.802",
      "volume": "669070"
    },
    {
      "date": "2024-06-07",
      "open": "101.733",
      "high": "103.00",
      "low": "101.733",
      "close": "102.103",
      "volume": "500270"
    },
    {
      "date": "2024-06-10",
      "open": "101.498",
      "high": "101.977",
      "low": "100.333",
      "close": "101.404",
      "volume": "584800"
    },
    {
      "date": "2024-06-11",
      "open": "101.388",
      "high": "103.713",
      "low": "99.651",
      "close": "103.601",
      "volume": "767950"
    },
    {
      "date": "2024-06-12",
      "open": "103.50",
      "high": "104.80",
      "low": "101.689",
      "close": "102.419",
      "volume": "898510"
    },
    {
      "date": "2024-06-13",
      "open": "102.40",
      "high": "102.40",
      "low": "100.819",
      "close": "101.209",
      "volume": "403920"
    },
    {
      "date": "2024-06-14",
      "open": "100.50",
      "high": "101.052",
      "low": "99.9685",
      "close": "100.401",
      "volume": "435530"
    },
    {
      "date": "2024-06-17",
      "open": "99.98",
      "high": "100.50",
      "low": "99.486",
      "close": "100.168",
      "volume": "404780"
    },
    {
      "date": "2024-06-18",
      "open": "99.978",
      "high": "103.32",
      "low": "99.978",
      "close": "102.393",
      "volume": "639930"
    },
    {
      "date": "2024-06-20",
      "open": "102.443",
      "high": "103.50",
      "low": "96.504",
      "close": "97.789",
      "volume": "821430"
    },
    {
      "date": "2024-06-21",
      "open": "97.685",
      "high": "99.734",
      "low": "97.685",
      "close": "99.531",
      "volume": "733890"
    },
    {
      "date": "2024-06-24",
      "open": "99.563",
      "high": "103.672",
      "low": "99.563",
      "close": "103.307",
      "volume": "673820"
    },
    {
      "date": "2024-06-25",
      "open": "103.118",
      "high": "105.436",
      "low": "102.757",
      "close": "105.344",
      "volume": "591150"
    },
    {
      "date": "2024-06-26",
      "open": "104.952",
      "high": "107.661",
      "low": "104.036",
      "close": "106.267",
      "volume": "676980"
    },
    {
      "date": "2024-06-27",
      "open": "106.201",
      "high": "107.781",
      "low": "105.60",
      "close": "107.088",
      "volume": "595470"
    },
    {
      "date": "2024-06-28",
      "open": "107.531",
      "high": "109.034",
      "low": "106.13",
      "close": "108.50",
      "volume": "6806070"
    },
    {
      "date": "2024-07-01",
      "open": "109.323",
      "high": "113.449",
      "low": "109.065",
      "close": "111.00",
      "volume": "1082690"
    },
    {
      "date": "2024-07-02",
      "open": "111.50",
      "high": "111.50",
      "low": "108.80",
      "close": "110.546",
      "volume": "586220"
    },
    {
      "date": "2024-07-03",
      "open": "111.254",
      "high": "111.254",
      "low": "108.979",
      "close": "109.215",
      "volume": "426720"
    },
    {
      "date": "2024-07-05",
      "open": "109.162",
      "high": "109.415",
      "low": "106.197",
      "close": "107.753",
      "volume": "626570"
    },
    {
      "date": "2024-07-08",
      "open": "107.80",
      "high": "110.234",
      "low": "107.30",
      "close": "108.925",
      "volume": "451720"
    },
    {
      "date": "2024-07-09",
      "open": "108.922",
      "high": "109.485",
      "low": "107.571",
      "close": "107.686",
      "volume": "350880"
    },
    {
      "date": "2024-07-10",
      "open": "108.34",
      "high": "108.4915",
      "low": "107.242",
      "close": "108.26",
      "volume": "402780"
    },
    {
      "date": "2024-07-11",
      "open": "108.491",
      "high": "109.044",
      "low": "107.222",
      "close": "108.052",
      "volume": "382810"
    },
    {
      "date": "2024-07-12",
      "open": "108.491",
      "high": "108.964",
      "low": "107.901",
      "close": "108.293",
      "volume": "246680"
    },
    {
      "date": "2024-07-15",
      "open": "108.831",
      "high": "108.831",
      "low": "105.665",
      "close": "106.632",
      "volume": "413950"
    },
    {
      "date": "2024-07-16",
      "open": "107.071",
      "high": "108.562",
      "low": "107.015",
      "close": "108.344",
      "volume": "358480"
    },
    {
      "date": "2024-07-17",
      "open": "107.851",
      "high": "109.312",
      "low": "106.733",
      "close": "106.769",
      "volume": "434090"
    },
    {
      "date": "2024-07-18",
      "open": "107.44",
      "high": "109.523",
      "low": "106.767",
      "close": "108.915",
      "volume": "380200"
    },
    {
      "date": "2024-07-19",
      "open": "109.11",
      "high": "110.226",
      "low": "107.501",
      "close": "108.55",
      "volume": "320940"
    },
    {
      "date": "2024-07-22",
      "open": "109.279",
      "high": "109.279",
      "low": "107.602",
      "close": "109.121",
      "volume": "236610"
    },
    {
      "date": "2024-07-23",
      "open": "109.541",
      "high": "113.132",
      "low": "108.653",
      "close": "111.587",
      "volume": "561520"
    },
    {
      "date": "2024-07-24",
      "open": "110.578",
      "high": "110.594",
      "low": "109.26",
      "close": "110.496",
      "volume": "585880"
    },
    {
      "date": "2024-07-25",
      "open": "109.987",
      "high": "112.523",
      "low": "109.987",
      "close": "110.402",
      "volume": "431860"
    },
    {
      "date": "2024-07-26",
      "open": "110.80",
      "high": "113.50",
      "low": "110.80",
      "close": "113.065",
      "volume": "335430"
    },
    {
      "date": "2024-07-29",
      "open": "113.301",
      "high": "113.706",
      "low": "110.371",
      "close": "111.242",
      "volume": "349810"
    },
    {
      "date": "2024-07-30",
      "open": "112.476",
      "high": "114.40",
      "low": "111.874",
      "close": "114.055",
      "volume": "371520"
    },
    {
      "date": "2024-07-31",
      "open": "115.008",
      "high": "115.9665",
      "low": "113.506",
      "close": "114.589",
      "volume": "484800"
    },
    {
      "date": "2024-08-01",
      "open": "116.734",
      "high": "124.8585",
      "low": "115.005",
      "close": "124.138",
      "volume": "1052160"
    },
    {
      "date": "2024-08-02",
      "open": "121.387",
      "high": "130.578",
      "low": "121.387",
      "close": "127.429",
      "volume": "695110"
    },
    {
      "date": "2024-08-05",
      "open": "118.179",
      "high": "123.196",
      "low": "117.00",
      "close": "121.559",
      "volume": "730670"
    },
    {
      "date": "2024-08-06",
      "open": "122.088",
      "high": "128.521",
      "low": "122.088",
      "close": "125.75",
      "volume": "613110"
    },
    {
      "date": "2024-08-07",
      "open": "127.102",
      "high": "128.011",
      "low": "125.345",
      "close": "125.345",
      "volume": "363790"
    },
    {
      "date": "2024-08-08",
      "open": "125.37",
      "high": "126.685",
      "low": "123.615",
      "close": "125.983",
      "volume": "381560"
    },
    {
      "date": "2024-08-09",
      "open": "126.265",
      "high": "127.112",
      "low": "125.496",
      "close": "125.941",
      "volume": "285090"
    },
    {
      "date": "2024-08-12",
      "open": "125.941",
      "high": "126.654",
      "low": "124.198",
      "close": "125.411",
      "volume": "295430"
    },
    {
      "date": "2024-08-13",
      "open": "125.411",
      "high": "126.431",
      "low": "124.612",
      "close": "125.416",
      "volume": "328730"
    },
    {
      "date": "2024-08-14",
      "open": "125.40",
      "high": "127.0123",
      "low": "124.757",
      "close": "125.817",
      "volume": "304780"
    },
    {
      "date": "2024-08-15",
      "open": "126.024",
      "high": "128.096",
      "low": "125.34",
      "close": "127.017",
      "volume": "369970"
    },
    {
      "date": "2024-08-16",
      "open": "127.428",
      "high": "127.7595",
      "low": "125.971",
      "close": "126.10",
      "volume": "250910"
    },
    {
      "date": "2024-08-19",
      "open": "126.40",
      "high": "127.756",
      "low": "125.85",
      "close": "127.412",
      "volume": "315250"
    },
    {
      "date": "2024-08-20",
      "open": "128.00",
      "high": "128.722",
      "low": "126.61",
      "close": "126.797",
      "volume": "362680"
    },
    {
      "date": "2024-08-21",
      "open": "129.204",
      "high": "132.259",
      "low": "128.499",
      "close": "132.129",
      "volume": "702090"
    },
    {
      "date": "2024-08-22",
      "open": "132.453",
      "high": "137.00",
      "low": "132.453",
      "close": "135.599",
      "volume": "550510"
    },
    {
      "date": "2024-08-23",
      "open": "136.201",
      "high": "137.425",
      "low": "134.821",
      "close": "135.00",
      "volume": "500780"
    },
    {
      "date": "2024-08-26",
      "open": "135.177",
      "high": "136.00",
      "low": "133.20",
      "close": "133.975",
      "volume": "395640"
    },
    {
      "date": "2024-08-27",
      "open": "133.405",
      "high": "134.00",
      "low": "133.175",
      "close": "133.415",
      "volume": "373680"
    },
    {
      "date": "2024-08-28",
      "open": "133.495",
      "high": "133.548",
      "low": "131.369",
      "close": "132.78",
      "volume": "500920"
    },
    {
      "date": "2024-08-29",
      "open": "133.00",
      "high": "133.5355",
      "low": "132.293",
      "close": "132.58",
      "volume": "363600"
    },
    {
      "date": "2024-08-30",
      "open": "132.58",
      "high": "134.24",
      "low": "131.70",
      "close": "134.24",
      "volume": "540010"
    },
    {
      "date": "2024-09-03",
      "open": "134.722",
      "high": "135.956",
      "low": "132.02",
      "close": "132.884",
      "volume": "573280"
    },
    {
      "date": "2024-09-04",
      "open": "132.401",
      "high": "136.782",
      "low": "132.255",
      "close": "135.245",
      "volume": "607810"
    },
    {
      "date": "2024-09-05",
      "open": "135.245",
      "high": "136.987",
      "low": "133.303",
      "close": "134.838",
      "volume": "624310"
    },
    {
      "date": "2024-09-06",
      "open": "134.507",
      "high": "136.781",
      "low": "132.499",
      "close": "132.99",
      "volume": "521690"
    },
    {
      "date": "2024-09-09",
      "open": "133.862",
      "high": "137.6841",
      "low": "133.862",
      "close": "135.083",
      "volume": "804950"
    },
    {
      "date": "2024-09-10",
      "open": "135.055",
      "high": "136.124",
      "low": "128.569",
      "close": "128.756",
      "volume": "609680"
    },
    {
      "date": "2024-09-11",
      "open": "129.077",
      "high": "129.077",
      "low": "126.4651",
      "close": "127.788",
      "volume": "685010"
    },
    {
      "date": "2024-09-12",
      "open": "127.788",
      "high": "128.5285",
      "low": "125.62",
      "close": "127.109",
      "volume": "488590"
    },
    {
      "date": "2024-09-13",
      "open": "127.786",
      "high": "129.781",
      "low": "126.908",
      "close": "129.696",
      "volume": "505890"
    },
    {
      "date": "2024-09-16",
      "open": "130.283",
      "high": "130.877",
      "low": "127.139",
      "close": "128.039",
      "volume": "497410"
    },
    {
      "date": "2024-09-17",
      "open": "128.039",
      "high": "128.039",
      "low": "125.599",
      "close": "126.136",
      "volume": "553270"
    },
    {
      "date": "2024-09-18",
      "open": "127.00",
      "high": "128.561",
      "low": "126.403",
      "close": "126.562",
      "volume": "463570"
    },
    {
      "date": "2024-09-19",
      "open": "127.011",
      "high": "127.5785",
      "low": "125.50",
      "close": "126.698",
      "volume": "515910"
    },
    {
      "date": "2024-09-20",
      "open": "127.053",
      "high": "127.053",
      "low": "125.90",
      "close": "126.425",
      "volume": "2970480"
    },
    {
      "date": "2024-09-23",
      "open": "126.683",
      "high": "131.456",
      "low": "126.683",
      "close": "131.403",
      "volume": "624930"
    },
    {
      "date": "2024-09-24",
      "open": "130.278",
      "high": "130.359",
      "low": "128.3975",
      "close": "129.399",
      "volume": "433150"
    },
    {
      "date": "2024-09-25",
      "open": "129.668",
      "high": "129.668",
      "low": "128.404",
      "close": "129.558",
      "volume": "319260"
    },
    {
      "date": "2024-09-26",
      "open": "130.30",
      "high": "130.30",
      "low": "128.07",
      "close": "128.641",
      "volume": "361590"
    },
    {
      "date": "2024-09-27",
      "open": "128.814",
      "high": "130.1835",
      "low": "128.2705",
      "close": "129.596",
      "volume": "394690"
    },
    {
      "date": "2024-09-30",
      "open": "130.113",
      "high": "132.00",
      "low": "129.2065",
      "close": "131.64",
      "volume": "464330"
    },
    {
      "date": "2024-10-01",
      "open": "132.00",
      "high": "132.101",
      "low": "130.50",
      "close": "130.857",
      "volume": "304170"
    },
    {
      "date": "2024-10-02",
      "open": "129.908",
      "high": "129.908",
      "low": "128.744",
      "close": "129.502",
      "volume": "266810"
    },
    {
      "date": "2024-10-03",
      "open": "128.999",
      "high": "128.999",
      "low": "126.395",
      "close": "127.283",
      "volume": "365750"
    },
    {
      "date": "2024-10-04",
      "open": "127.12",
      "high": "129.691",
      "low": "127.12",
      "close": "129.209",
      "volume": "303460"
    },
    {
      "date": "2024-10-07",
      "open": "128.731",
      "high": "128.731",
      "low": "125.201",
      "close": "125.728",
      "volume": "319990"
    },
    {
      "date": "2024-10-08",
      "open": "126.00",
      "high": "128.574",
      "low": "126.00",
      "close": "127.861",
      "volume": "285460"
    },
    {
      "date": "2024-10-09",
      "open": "127.888",
      "high": "129.173",
      "low": "127.405",
      "close": "127.646",
      "volume": "277610"
    },
    {
      "date": "2024-10-10",
      "open": "127.496",
      "high": "127.51",
      "low": "126.363",
      "close": "126.70",
      "volume": "285900"
    },
    {
      "date": "2024-10-11",
      "open": "126.70",
      "high": "128.5934",
      "low": "126.70",
      "close": "128.291",
      "volume": "256770"
    },
    {
      "date": "2024-10-14",
      "open": "129.05",
      "high": "130.649",
      "low": "129.05",
      "close": "130.158",
      "volume": "233410"
    },
    {
      "date": "2024-10-15",
      "open": "130.157",
      "high": "130.952",
      "low": "129.225",
      "close": "130.47",
      "volume": "344930"
    },
    {
      "date": "2024-10-16",
      "open": "130.291",
      "high": "132.00",
      "low": "130.00",
      "close": "130.913",
      "volume": "288420"
    },
    {
      "date": "2024-10-17",
      "open": "130.849",
      "high": "131.10",
      "low": "128.799",
      "close": "130.559",
      "volume": "251740"
    },
    {
      "date": "2024-10-18",
      "open": "130.029",
      "high": "130.029",
      "low": "126.484",
      "close": "128.748",
      "volume": "353770"
    },
    {
      "date": "2024-10-21",
      "open": "128.552",
      "high": "128.552",
      "low": "126.389",
      "close": "127.421",
      "volume": "406270"
    },
    {
      "date": "2024-10-22",
      "open": "126.642",
      "high": "127.259",
      "low": "125.70",
      "close": "126.548",
      "volume": "323450"
    },
    {
      "date": "2024-10-23",
      "open": "126.529",
      "high": "128.009",
      "low": "125.60",
      "close": "127.374",
      "volume": "276160"
    },
    {
      "date": "2024-10-24",
      "open": "126.919",
      "high": "128.481",
      "low": "126.376",
      "close": "126.376",
      "volume": "311520"
    },
    {
      "date": "2024-10-25",
      "open": "127.207",
      "high": "127.207",
      "low": "124.8563",
      "close": "124.885",
      "volume": "297730"
    },
    {
      "date": "2024-10-28",
      "open": "124.437",
      "high": "126.3227",
      "low": "122.7125",
      "close": "123.058",
      "volume": "393500"
    },
    {
      "date": "2024-10-29",
      "open": "122.472",
      "high": "122.5565",
      "low": "120.206",
      "close": "120.961",
      "volume": "392110"
    },
    {
      "date": "2024-10-30",
      "open": "121.00",
      "high": "121.332",
      "low": "119.6322",
      "close": "119.957",
      "volume": "315960"
    },
    {
      "date": "2024-10-31",
      "open": "116.35",
      "high": "116.35",
      "low": "106.5434",
      "close": "112.426",
      "volume": "1036040"
    },
    {
      "date": "2024-11-01",
      "open": "113.625",
      "high": "116.589",
      "low": "112.312",
      "close": "113.438",
      "volume": "577600"
    },
    {
      "date": "2024-11-04",
      "open": "113.438",
      "high": "116.4715",
      "low": "113.425",
      "close": "114.362",
      "volume": "613170"
    },
    {
      "date": "2024-11-05",
      "open": "114.10",
      "high": "118.3045",
      "low": "113.606",
      "close": "117.962",
      "volume": "393930"
    },
    {
      "date": "2024-11-06",
      "open": "120.30",
      "high": "121.325",
      "low": "115.915",
      "close": "119.094",
      "volume": "577780"
    },
    {
      "date": "2024-11-07",
      "open": "118.551",
      "high": "119.9405",
      "low": "116.50",
      "close": "118.7825",
      "volume": "338630"
    },
    {
      "date": "2024-11-08",
      "open": "119.463",
      "high": "124.1275",
      "low": "118.952",
      "close": "122.456",
      "volume": "434360"
    },
    {
      "date": "2024-11-11",
      "open": "123.049",
      "high": "124.839",
      "low": "121.4515",
      "close": "122.087",
      "volume": "380890"
    },
    {
      "date": "2024-11-12",
      "open": "122.282",
      "high": "124.0873",
      "low": "121.452",
      "close": "123.617",
      "volume": "329390"
    },
    {
      "date": "2024-11-13",
      "open": "124.449",
      "high": "124.5457",
      "low": "122.515",
      "close": "123.073",
      "volume": "290880"
    },
    {
      "date": "2024-11-14",
      "open": "122.956",
      "high": "122.956",
      "low": "120.7735",
      "close": "121.521",
      "volume": "385030"
    },
    {
      "date": "2024-11-15",
      "open": "121.058",
      "high": "121.078",
      "low": "118.194",
      "close": "121.07",
      "volume": "436150"
    },
    {
      "date": "2024-11-18",
      "open": "121.00",
      "high": "122.1615",
      "low": "120.5185",
      "close": "120.925",
      "volume": "304570"
    },
    {
      "date": "2024-11-19",
      "open": "119.536",
      "high": "122.362",
      "low": "119.2051",
      "close": "122.362",
      "volume": "270830"
    },
    {
      "date": "2024-11-20",
      "open": "122.313",
      "high": "123.883",
      "low": "121.299",
      "close": "123.796",
      "volume": "268510"
    },
    {
      "date": "2024-11-21",
      "open": "123.622",
      "high": "125.649",
      "low": "123.622",
      "close": "124.618",
      "volume": "298240"
    },
    {
      "date": "2024-11-22",
      "open": "125.00",
      "high": "126.036",
      "low": "124.405",
      "close": "125.992",
      "volume": "261410"
    },
    {
      "date": "2024-11-25",
      "open": "127.124",
      "high": "130.795",
      "low": "126.538",
      "close": "129.96",
      "volume": "531480"
    },
    {
      "date": "2024-11-26",
      "open": "130.566",
      "high": "135.677",
      "low": "129.04",
      "close": "134.496",
      "volume": "618970"
    },
    {
      "date": "2024-11-27",
      "open": "134.496",
      "high": "135.3325",
      "low": "130.501",
      "close": "131.24",
      "volume": "331920"
    },
    {
      "date": "2024-11-29",
      "open": "131.592",
      "high": "131.963",
      "low": "129.4355",
      "close": "130.429",
      "volume": "164040"
    },
    {
      "date": "2024-12-02",
      "open": "130.50",
      "high": "131.227",
      "low": "129.005",
      "close": "130.901",
      "volume": "344830"
    },
    {
      "date": "2024-12-03",
      "open": "130.901",
      "high": "130.901",
      "low": "129.1825",
      "close": "130.411",
      "volume": "343500"
    },
    {
      "date": "2024-12-04",
      "open": "130.233",
      "high": "130.233",
      "low": "127.50",
      "close": "128.446",
      "volume": "274880"
    },
    {
      "date": "2024-12-05",
      "open": "128.92",
      "high": "132.351",
      "low": "127.768",
      "close": "131.756",
      "volume": "363470"
    },
    {
      "date": "2024-12-06",
      "open": "131.808",
      "high": "131.808",
      "low": "129.0445",
      "close": "129.072",
      "volume": "325550"
    },
    {
      "date": "2024-12-09",
      "open": "128.238",
      "high": "129.4395",
      "low": "127.399",
      "close": "127.704",
      "volume": "252040"
    },
    {
      "date": "2024-12-10",
      "open": "128.00",
      "high": "129.00",
      "low": "127.423",
      "close": "127.494",
      "volume": "236560"
    },
    {
      "date": "2024-12-11",
      "open": "128.509",
      "high": "129.5629",
      "low": "127.133",
      "close": "127.133",
      "volume": "370090"
    },
    {
      "date": "2024-12-12",
      "open": "127.139",
      "high": "129.20",
      "low": "127.133",
      "close": "128.071",
      "volume": "214400"
    },
    {
      "date": "2024-12-13",
      "open": "127.621",
      "high": "128.087",
      "low": "126.838",
      "close": "126.974",
      "volume": "205260"
    },
    {
      "date": "2024-12-16",
      "open": "126.993",
      "high": "128.774",
      "low": "126.471",
      "close": "126.623",
      "volume": "295130"
    },
    {
      "date": "2024-12-17",
      "open": "126.192",
      "high": "126.70",
      "low": "124.746",
      "close": "125.158",
      "volume": "316820"
    },
    {
      "date": "2024-12-18",
      "open": "125.00",
      "high": "125.3275",
      "low": "120.9785",
      "close": "121.128",
      "volume": "263840"
    },
    {
      "date": "2024-12-19",
      "open": "121.10",
      "high": "123.145",
      "low": "121.10",
      "close": "122.167",
      "volume": "240040"
    },
    {
      "date": "2024-12-20",
      "open": "121.001",
      "high": "123.00",
      "low": "118.871",
      "close": "120.2595",
      "volume": "908670"
    },
    {
      "date": "2024-12-23",
      "open": "120.26",
      "high": "120.26",
      "low": "118.244",
      "close": "118.807",
      "volume": "260680"
    },
    {
      "date": "2024-12-24",
      "open": "118.807",
      "high": "121.27",
      "low": "118.795",
      "close": "120.665",
      "volume": "184880"
    },
    {
      "date": "2024-12-26",
      "open": "120.50",
      "high": "123.3525",
      "low": "120.4425",
      "close": "122.276",
      "volume": "248050"
    },
    {
      "date": "2024-12-27",
      "open": "121.356",
      "high": "123.312",
      "low": "121.211",
      "close": "123.244",
      "volume": "293350"
    },
    {
      "date": "2024-12-30",
      "open": "122.873",
      "high": "125.579",
      "low": "122.134",
      "close": "124.00",
      "volume": "249890"
    },
    {
      "date": "2024-12-31",
      "open": "123.667",
      "high": "126.18",
      "low": "123.667",
      "close": "125.999",
      "volume": "457230"
    },
    {
      "date": "2025-01-02",
      "open": "126.101",
      "high": "128.2155",
      "low": "126.101",
      "close": "128.00",
      "volume": "404970"
    },
    {
      "date": "2025-01-03",
      "open": "128.20",
      "high": "135.00",
      "low": "128.20",
      "close": "132.198",
      "volume": "799890"
    },
    {
      "date": "2025-01-06",
      "open": "132.198",
      "high": "133.879",
      "low": "130.241",
      "close": "131.499",
      "volume": "499080"
    },
    {
      "date": "2025-01-07",
      "open": "131.499",
      "high": "133.67",
      "low": "128.971",
      "close": "128.977",
      "volume": "334370"
    },
    {
      "date": "2025-01-08",
      "open": "128.895",
      "high": "129.619",
      "low": "126.895",
      "close": "128.715",
      "volume": "279140"
    },
    {
      "date": "2025-01-10",
      "open": "126.89",
      "high": "126.89",
      "low": "123.808",
      "close": "125.42",
      "volume": "329780"
    },
    {
      "date": "2025-01-13",
      "open": "124.353",
      "high": "125.782",
      "low": "123.6262",
      "close": "125.782",
      "volume": "277840"
    },
    {
      "date": "2025-01-14",
      "open": "126.584",
      "high": "130.38",
      "low": "126.584",
      "close": "129.177",
      "volume": "263420"
    },
    {
      "date": "2025-01-15",
      "open": "130.00",
      "high": "132.249",
      "low": "128.384",
      "close": "130.00",
      "volume": "352210"
    },
    {
      "date": "2025-01-16",
      "open": "130.00",
      "high": "133.683",
      "low": "130.00",
      "close": "133.683",
      "volume": "437870"
    },
    {
      "date": "2025-01-17",
      "open": "134.287",
      "high": "143.85",
      "low": "134.287",
      "close": "138.637",
      "volume": "1051510"
    },
    {
      "date": "2025-01-21",
      "open": "139.504",
      "high": "141.15",
      "low": "133.5821",
      "close": "135.94",
      "volume": "387020"
    },
    {
      "date": "2025-01-22",
      "open": "135.847",
      "high": "135.847",
      "low": "133.166",
      "close": "133.367",
      "volume": "280440"
    },
    {
      "date": "2025-01-23",
      "open": "133.969",
      "high": "133.969",
      "low": "130.85",
      "close": "131.777",
      "volume": "478270"
    },
    {
      "date": "2025-01-24",
      "open": "131.527",
      "high": "131.527",
      "low": "128.40",
      "close": "129.20",
      "volume": "278250"
    },
    {
      "date": "2025-01-27",
      "open": "129.181",
      "high": "132.461",
      "low": "129.181",
      "close": "132.052",
      "volume": "375940"
    },
    {
      "date": "2025-01-28",
      "open": "132.052",
      "high": "134.1745",
      "low": "131.4506",
      "close": "133.582",
      "volume": "328890"
    },
    {
      "date": "2025-01-29",
      "open": "133.582",
      "high": "136.857",
      "low": "133.582",
      "close": "135.346",
      "volume": "413690"
    },
    {
      "date": "2025-01-30",
      "open": "136.00",
      "high": "138.077",
      "low": "133.7511",
      "close": "136.619",
      "volume": "295200"
    },
    {
      "date": "2025-01-31",
      "open": "136.119",
      "high": "137.4819",
      "low": "135.3905",
      "close": "136.762",
      "volume": "387230"
    },
    {
      "date": "2025-02-03",
      "open": "133.63",
      "high": "138.813",
      "low": "132.677",
      "close": "136.146",
      "volume": "437220"
    },
    {
      "date": "2025-02-04",
      "open": "135.116",
      "high": "138.87",
      "low": "135.116",
      "close": "138.525",
      "volume": "368830"
    },
    {
      "date": "2025-02-05",
      "open": "138.525",
      "high": "140.10",
      "low": "137.1155",
      "close": "137.776",
      "volume": "419730"
    },
    {
      "date": "2025-02-06",
      "open": "138.833",
      "high": "139.511",
      "low": "134.097",
      "close": "136.013",
      "volume": "317020"
    },
    {
      "date": "2025-02-07",
      "open": "134.989",
      "high": "137.548",
      "low": "134.989",
      "close": "137.157",
      "volume": "225540"
    },
    {
      "date": "2025-02-10",
      "open": "137.201",
      "high": "142.10",
      "low": "135.957",
      "close": "140.242",
      "volume": "344500"
    },
    {
      "date": "2025-02-11",
      "open": "141.053",
      "high": "143.0556",
      "low": "139.25",
      "close": "141.54",
      "volume": "330410"
    },
    {
      "date": "2025-02-12",
      "open": "140.288",
      "high": "142.527",
      "low": "138.3095",
      "close": "142.527",
      "volume": "268840"
    },
    {
      "date": "2025-02-13",
      "open": "143.371",
      "high": "146.092",
      "low": "142.857",
      "close": "145.846",
      "volume": "340380"
    },
    {
      "date": "2025-02-14",
      "open": "145.70",
      "high": "145.883",
      "low": "140.233",
      "close": "140.859",
      "volume": "468760"
    },
    {
      "date": "2025-02-18",
      "open": "141.509",
      "high": "141.509",
      "low": "138.448",
      "close": "139.832",
      "volume": "348950"
    },
    {
      "date": "2025-02-19",
      "open": "139.851",
      "high": "141.248",
      "low": "139.80",
      "close": "140.972",
      "volume": "305950"
    },
    {
      "date": "2025-02-20",
      "open": "140.00",
      "high": "145.1775",
      "low": "139.767",
      "close": "144.265",
      "volume": "452940"
    },
    {
      "date": "2025-02-21",
      "open": "144.265",
      "high": "145.00",
      "low": "133.00",
      "close": "138.286",
      "volume": "676920"
    },
    {
      "date": "2025-02-24",
      "open": "138.287",
      "high": "140.18",
      "low": "135.6176",
      "close": "139.094",
      "volume": "470670"
    },
    {
      "date": "2025-02-25",
      "open": "140.242",
      "high": "140.50",
      "low": "138.3355",
      "close": "139.324",
      "volume": "329230"
    },
    {
      "date": "2025-02-26",
      "open": "140.00",
      "high": "140.10",
      "low": "137.00",
      "close": "137.073",
      "volume": "347840"
    },
    {
      "date": "2025-02-27",
      "open": "137.116",
      "high": "140.816",
      "low": "136.574",
      "close": "140.113",
      "volume": "352070"
    },
    {
      "date": "2025-02-28",
      "open": "140.855",
      "high": "141.9165",
      "low": "138.90",
      "close": "141.712",
      "volume": "731280"
    },
    {
      "date": "2025-03-03",
      "open": "141.60",
      "high": "142.0225",
      "low": "139.823",
      "close": "140.715",
      "volume": "760050"
    },
    {
      "date": "2025-03-04",
      "open": "138.26",
      "high": "139.9255",
      "low": "133.281",
      "close": "133.537",
      "volume": "654340"
    },
    {
      "date": "2025-03-05",
      "open": "133.50",
      "high": "136.42",
      "low": "132.50",
      "close": "135.634",
      "volume": "576430"
    },
    {
      "date": "2025-03-06",
      "open": "134.50",
      "high": "134.788",
      "low": "131.941",
      "close": "133.755",
      "volume": "431590"
    },
    {
      "date": "2025-03-07",
      "open": "133.50",
      "high": "134.038",
      "low": "131.401",
      "close": "132.377",
      "volume": "498900"
    },
    {
      "date": "2025-03-10",
      "open": "132.065",
      "high": "132.2035",
      "low": "122.7595",
      "close": "122.76",
      "volume": "641980"
    },
    {
      "date": "2025-03-11",
      "open": "122.76",
      "high": "130.999",
      "low": "122.76",
      "close": "130.352",
      "volume": "653390"
    },
    {
      "date": "2025-03-12",
      "open": "132.324",
      "high": "134.813",
      "low": "130.625",
      "close": "133.825",
      "volume": "700940"
    },
    {
      "date": "2025-03-13",
      "open": "133.639",
      "high": "133.639",
      "low": "131.264",
      "close": "131.367",
      "volume": "281590"
    },
    {
      "date": "2025-03-14",
      "open": "131.927",
      "high": "133.5855",
      "low": "130.7602",
      "close": "131.847",
      "volume": "369250"
    },
    {
      "date": "2025-03-17",
      "open": "132.693",
      "high": "134.551",
      "low": "131.353",
      "close": "131.601",
      "volume": "411220"
    },
    {
      "date": "2025-03-18",
      "open": "130.986",
      "high": "133.43",
      "low": "130.111",
      "close": "131.628",
      "volume": "340220"
    },
    {
      "date": "2025-03-19",
      "open": "130.51",
      "high": "134.8989",
      "low": "129.709",
      "close": "132.647",
      "volume": "423980"
    },
    {
      "date": "2025-03-20",
      "open": "132.592",
      "high": "133.565",
      "low": "131.331",
      "close": "131.361",
      "volume": "322970"
    },
    {
      "date": "2025-03-21",
      "open": "130.658",
      "high": "131.799",
      "low": "129.3845",
      "close": "130.063",
      "volume": "1647240"
    },
    {
      "date": "2025-03-24",
      "open": "130.757",
      "high": "133.076",
      "low": "127.2695",
      "close": "128.50",
      "volume": "503390"
    },
    {
      "date": "2025-03-25",
      "open": "129.20",
      "high": "129.718",
      "low": "126.8235",
      "close": "129.718",
      "volume": "434800"
    },
    {
      "date": "2025-03-26",
      "open": "129.536",
      "high": "130.476",
      "low": "129.536",
      "close": "129.893",
      "volume": "296440"
    },
    {
      "date": "2025-03-27",
      "open": "129.90",
      "high": "133.448",
      "low": "129.90",
      "close": "131.50",
      "volume": "505070"
    },
    {
      "date": "2025-03-28",
      "open": "131.633",
      "high": "133.196",
      "low": "130.514",
      "close": "133.02",
      "volume": "300540"
    },
    {
      "date": "2025-03-31",
      "open": "132.005",
      "high": "136.9957",
      "low": "132.005",
      "close": "135.00",
      "volume": "547800"
    },
    {
      "date": "2025-04-01",
      "open": "135.00",
      "high": "138.888",
      "low": "134.259",
      "close": "138.879",
      "volume": "414320"
    },
    {
      "date": "2025-04-02",
      "open": "138.30",
      "high": "140.0965",
      "low": "136.8035",
      "close": "139.913",
      "volume": "506680"
    },
    {
      "date": "2025-04-03",
      "open": "136.523",
      "high": "140.662",
      "low": "135.50",
      "close": "139.094",
      "volume": "577980"
    },
    {
      "date": "2025-04-04",
      "open": "136.051",
      "high": "137.564",
      "low": "130.608",
      "close": "130.609",
      "volume": "658170"
    },
    {
      "date": "2025-04-07",
      "open": "126.315",
      "high": "133.717",
      "low": "122.50",
      "close": "128.805",
      "volume": "835840"
    },
    {
      "date": "2025-04-08",
      "open": "133.055",
      "high": "136.60",
      "low": "128.115",
      "close": "129.438",
      "volume": "981870"
    },
    {
      "date": "2025-04-09",
      "open": "128.299",
      "high": "137.6257",
      "low": "126.6364",
      "close": "135.911",
      "volume": "671870"
    },
    {
      "date": "2025-04-10",
      "open": "135.895",
      "high": "140.633",
      "low": "135.417",
      "close": "137.994",
      "volume": "577790"
    },
    {
      "date": "2025-04-11",
      "open": "139.00",
      "high": "140.201",
      "low": "136.209",
      "close": "139.516",
      "volume": "377250"
    },
    {
      "date": "2025-04-14",
      "open": "142.16",
      "high": "142.16",
      "low": "139.5273",
      "close": "141.333",
      "volume": "388750"
    },
    {
      "date": "2025-04-15",
      "open": "142.397",
      "high": "143.3969",
      "low": "140.238",
      "close": "140.238",
      "volume": "374580"
    },
    {
      "date": "2025-04-16",
      "open": "140.238",
      "high": "142.017",
      "low": "138.848",
      "close": "139.992",
      "volume": "441660"
    },
    {
      "date": "2025-04-17",
      "open": "140.011",
      "high": "142.945",
      "low": "140.00",
      "close": "141.60",
      "volume": "307720"
    },
    {
      "date": "2025-04-21",
      "open": "141.582",
      "high": "141.582",
      "low": "135.1819",
      "close": "136.411",
      "volume": "504950"
    },
    {
      "date": "2025-04-22",
      "open": "137.969",
      "high": "140.14",
      "low": "136.848",
      "close": "137.328",
      "volume": "428800"
    },
    {
      "date": "2025-04-23",
      "open": "139.49",
      "high": "140.9955",
      "low": "137.4066",
      "close": "139.261",
      "volume": "464260"
    },
    {
      "date": "2025-04-24",
      "open": "139.50",
      "high": "142.132",
      "low": "138.50",
      "close": "139.02",
      "volume": "486380"
    },
    {
      "date": "2025-04-25",
      "open": "139.339",
      "high": "139.339",
      "low": "134.769",
      "close": "136.902",
      "volume": "319320"
    },
    {
      "date": "2025-04-28",
      "open": "136.99",
      "high": "137.00",
      "low": "134.401",
      "close": "135.235",
      "volume": "390930"
    },
    {
      "date": "2025-04-29",
      "open": "133.809",
      "high": "135.96",
      "low": "133.809",
      "close": "135.125",
      "volume": "439750"
    },
    {
      "date": "2025-04-30",
      "open": "134.945",
      "high": "135.581",
      "low": "133.253",
      "close": "135.581",
      "volume": "725820"
    },
    {
      "date": "2025-05-01",
      "open": "135.253",
      "high": "135.253",
      "low": "118.25",
      "close": "119.305",
      "volume": "1779820"
    },
    {
      "date": "2025-05-02",
      "open": "120.50",
      "high": "121.157",
      "low": "114.055",
      "close": "114.502",
      "volume": "1240560"
    },
    {
      "date": "2025-05-05",
      "open": "113.469",
      "high": "117.0945",
      "low": "110.6502",
      "close": "113.725",
      "volume": "1386740"
    },
    {
      "date": "2025-05-06",
      "open": "113.71",
      "high": "118.706",
      "low": "113.191",
      "close": "117.404",
      "volume": "882470"
    },
    {
      "date": "2025-05-07",
      "open": "118.90",
      "high": "120.26",
      "low": "118.4745",
      "close": "119.361",
      "volume": "690460"
    },
    {
      "date": "2025-05-08",
      "open": "120.00",
      "high": "120.00",
      "low": "117.30",
      "close": "118.584",
      "volume": "675550"
    },
    {
      "date": "2025-05-09",
      "open": "118.30",
      "high": "118.399",
      "low": "113.701",
      "close": "115.25",
      "volume": "809150"
    },
    {
      "date": "2025-05-12",
      "open": "117.001",
      "high": "119.152",
      "low": "115.098",
      "close": "117.534",
      "volume": "789380"
    },
    {
      "date": "2025-05-13",
      "open": "117.624",
      "high": "117.624",
      "low": "114.803",
      "close": "115.126",
      "volume": "724920"
    },
    {
      "date": "2025-05-14",
      "open": "115.126",
      "high": "116.984",
      "low": "113.50",
      "close": "114.505",
      "volume": "816720"
    },
    {
      "date": "2025-05-15",
      "open": "114.825",
      "high": "117.262",
      "low": "114.50",
      "close": "116.249",
      "volume": "586850"
    },
    {
      "date": "2025-05-16",
      "open": "117.015",
      "high": "117.796",
      "low": "115.603",
      "close": "117.586",
      "volume": "643420"
    },
    {
      "date": "2025-05-19",
      "open": "117.586",
      "high": "118.3565",
      "low": "115.5015",
      "close": "116.492",
      "volume": "599700"
    },
    {
      "date": "2025-05-20",
      "open": "116.50",
      "high": "117.4027",
      "low": "115.592",
      "close": "116.00",
      "volume": "352700"
    },
    {
      "date": "2025-05-21",
      "open": "115.592",
      "high": "115.60",
      "low": "112.8685",
      "close": "113.797",
      "volume": "559080"
    },
    {
      "date": "2025-05-22",
      "open": "113.70",
      "high": "115.2735",
      "low": "113.024",
      "close": "113.024",
      "volume": "561420"
    },
    {
      "date": "2025-05-23",
      "open": "112.777",
      "high": "114.6545",
      "low": "112.076",
      "close": "114.355",
      "volume": "544530"
    },
    {
      "date": "2025-05-27",
      "open": "115.73",
      "high": "117.30",
      "low": "110.82",
      "close": "112.93",
      "volume": "929417"
    },
    {
      "date": "2025-05-28",
      "open": "113.08",
      "high": "117.85",
      "low": "113.00",
      "close": "114.23",
      "volume": "755026"
    },
    {
      "date": "2025-05-29",
      "open": "114.01",
      "high": "114.82",
      "low": "111.52",
      "close": "113.99",
      "volume": "717063"
    },
    {
      "date": "2025-05-30",
      "open": "113.75",
      "high": "115.78",
      "low": "113.162",
      "close": "114.65",
      "volume": "725362"
    },
    {
      "date": "2025-06-02",
      "open": "113.98",
      "high": "113.98",
      "low": "110.5201",
      "close": "112.83",
      "volume": "689513"
    },
    {
      "date": "2025-06-03",
      "open": "112.35",
      "high": "112.35",
      "low": "110.2435",
      "close": "111.44",
      "volume": "591426"
    },
    {
      "date": "2025-06-04",
      "open": "111.59",
      "high": "111.6722",
      "low": "106.03",
      "close": "107.68",
      "volume": "908696"
    },
    {
      "date": "2025-06-05",
      "open": "107.56",
      "high": "107.88",
      "low": "105.21",
      "close": "106.17",
      "volume": "746528"
    },
    {
      "date": "2025-06-06",
      "open": "106.50",
      "high": "109.34",
      "low": "106.42",
      "close": "108.66",
      "volume": "631111"
    },
    {
      "date": "2025-06-09",
      "open": "108.66",
      "high": "110.345",
      "low": "107.9082",
      "close": "110.11",
      "volume": "518529"
    },
    {
      "date": "2025-06-10",
      "open": "110.33",
      "high": "111.688",
      "low": "110.255",
      "close": "111.10",
      "volume": "482439"
    },
    {
      "date": "2025-06-11",
      "open": "111.23",
      "high": "112.00",
      "low": "108.11",
      "close": "108.18",
      "volume": "496053"
    },
    {
      "date": "2025-06-12",
      "open": "108.58",
      "high": "109.885",
      "low": "107.35",
      "close": "109.83",
      "volume": "591406"
    },
    {
      "date": "2025-06-13",
      "open": "109.24",
      "high": "110.00",
      "low": "108.37",
      "close": "108.62",
      "volume": "410700"
    },
    {
      "date": "2025-06-16",
      "open": "109.05",
      "high": "109.265",
      "low": "105.65",
      "close": "107.16",
      "volume": "941159"
    },
    {
      "date": "2025-06-17",
      "open": "107.00",
      "high": "107.63",
      "low": "105.62",
      "close": "105.72",
      "volume": "690039"
    },
    {
      "date": "2025-06-18",
      "open": "105.80",
      "high": "106.9019",
      "low": "105.44",
      "close": "106.20",
      "volume": "577013"
    },
    {
      "date": "2025-06-20",
      "open": "106.69",
      "high": "107.99",
      "low": "105.975",
      "close": "107.14",
      "volume": "1361986"
    },
    {
      "date": "2025-06-23",
      "open": "106.69",
      "high": "109.61",
      "low": "106.69",
      "close": "108.64",
      "volume": "672278"
    },
    {
      "date": "2025-06-24",
      "open": "109.00",
      "high": "109.55",
      "low": "107.96",
      "close": "109.25",
      "volume": "521178"
    },
    {
      "date": "2025-06-25",
      "open": "109.18",
      "high": "110.2399",
      "low": "107.2101",
      "close": "107.65",
      "volume": "649813"
    },
    {
      "date": "2025-06-26",
      "open": "108.00",
      "high": "111.41",
      "low": "107.95",
      "close": "110.88",
      "volume": "779635"
    },
    {
      "date": "2025-06-27",
      "open": "110.90",
      "high": "112.5599",
      "low": "110.0996",
      "close": "111.45",
      "volume": "1538063"
    },
    {
      "date": "2025-06-30",
      "open": "111.00",
      "high": "111.7389",
      "low": "110.22",
      "close": "111.65",
      "volume": "916332"
    },
    {
      "date": "2025-07-01",
      "open": "111.78",
      "high": "116.65",
      "low": "111.65",
      "close": "115.62",
      "volume": "845184"
    },
    {
      "date": "2025-07-02",
      "open": "115.62",
      "high": "116.32",
      "low": "113.80",
      "close": "115.95",
      "volume": "677017"
    },
    {
      "date": "2025-07-03",
      "open": "116.25",
      "high": "118.05",
      "low": "115.26",
      "close": "117.71",
      "volume": "467451"
    },
    {
      "date": "2025-07-07",
      "open": "117.71",
      "high": "119.00",
      "low": "114.389",
      "close": "115.97",
      "volume": "1069238"
    },
    {
      "date": "2025-07-08",
      "open": "115.39",
      "high": "115.85",
      "low": "112.81",
      "close": "113.86",
      "volume": "655105"
    },
    {
      "date": "2025-07-09",
      "open": "113.98",
      "high": "114.20",
      "low": "112.26",
      "close": "113.32",
      "volume": "474783"
    },
    {
      "date": "2025-07-10",
      "open": "113.32",
      "high": "114.50",
      "low": "112.96",
      "close": "114.18",
      "volume": "419934"
    },
    {
      "date": "2025-07-11",
      "open": "113.99",
      "high": "114.39",
      "low": "112.93",
      "close": "113.945",
      "volume": "459480"
    },
    {
      "date": "2025-07-14",
      "open": "113.95",
      "high": "114.63",
      "low": "112.01",
      "close": "112.25",
      "volume": "405835"
    },
    {
      "date": "2025-07-15",
      "open": "112.21",
      "high": "112.25",
      "low": "109.42",
      "close": "109.55",
      "volume": "597007"
    },
    {
      "date": "2025-07-16",
      "open": "110.00",
      "high": "111.60",
      "low": "110.00",
      "close": "110.91",
      "volume": "441677"
    },
    {
      "date": "2025-07-17",
      "open": "111.16",
      "high": "113.48",
      "low": "111.00",
      "close": "113.48",
      "volume": "524876"
    },
    {
      "date": "2025-07-18",
      "open": "113.79",
      "high": "114.70",
      "low": "112.60",
      "close": "113.36",
      "volume": "618158"
    },
    {
      "date": "2025-07-21",
      "open": "113.51",
      "high": "115.50",
      "low": "113.44",
      "close": "114.73",
      "volume": "512840"
    },
    {
      "date": "2025-07-22",
      "open": "115.25",
      "high": "117.49",
      "low": "115.00",
      "close": "117.37",
      "volume": "618995"
    },
    {
      "date": "2025-07-23",
      "open": "117.75",
      "high": "118.52",
      "low": "114.00",
      "close": "114.26",
      "volume": "947651"
    },
    {
      "date": "2025-07-24",
      "open": "114.27",
      "high": "115.13",
      "low": "111.70",
      "close": "111.81",
      "volume": "803102"
    },
    {
      "date": "2025-07-25",
      "open": "114.52",
      "high": "124.50",
      "low": "114.41",
      "close": "118.80",
      "volume": "1480171"
    },
    {
      "date": "2025-07-28",
      "open": "118.02",
      "high": "118.7051",
      "low": "115.11",
      "close": "116.185",
      "volume": "652892"
    },
    {
      "date": "2025-07-29",
      "open": "115.75",
      "high": "116.50",
      "low": "114.71",
      "close": "114.78",
      "volume": "600648"
    },
    {
      "date": "2025-07-30",
      "open": "114.78",
      "high": "115.92",
      "low": "114.23",
      "close": "114.65",
      "volume": "740416"
    },
    {
      "date": "2025-07-31",
      "open": "113.98",
      "high": "114.95",
      "low": "111.58",
      "close": "111.75",
      "volume": "486597"
    },
    {
      "date": "2025-08-01",
      "open": "112.19",
      "high": "113.00",
      "low": "110.40",
      "close": "112.41",
      "volume": "552213"
    },
    {
      "date": "2025-08-04",
      "open": "112.34",
      "high": "113.72",
      "low": "111.68",
      "close": "112.01",
      "volume": "375471"
    },
    {
      "date": "2025-08-05",
      "open": "111.99",
      "high": "113.48",
      "low": "111.705",
      "close": "112.16",
      "volume": "432477"
    },
    {
      "date": "2025-08-06",
      "open": "112.35",
      "high": "113.86",
      "low": "111.75",
      "close": "113.51",
      "volume": "408111"
    },
    {
      "date": "2025-08-07",
      "open": "114.00",
      "high": "115.15",
      "low": "112.2389",
      "close": "114.23",
      "volume": "500287"
    },
    {
      "date": "2025-08-08",
      "open": "114.41",
      "high": "115.15",
      "low": "113.84",
      "close": "114.11",
      "volume": "309030"
    },
    {
      "date": "2025-08-11",
      "open": "114.00",
      "high": "115.33",
      "low": "113.2942",
      "close": "114.59",
      "volume": "261369"
    },
    {
      "date": "2025-08-12",
      "open": "114.99",
      "high": "115.3487",
      "low": "114.31",
      "close": "114.89",
      "volume": "247003"
    },
    {
      "date": "2025-08-13",
      "open": "114.69",
      "high": "115.22",
      "low": "113.73",
      "close": "115.10",
      "volume": "391355"
    },
    {
      "date": "2025-08-14",
      "open": "114.73",
      "high": "115.05",
      "low": "113.30",
      "close": "114.72",
      "volume": "268933"
    },
    {
      "date": "2025-08-15",
      "open": "114.92",
      "high": "115.88",
      "low": "112.89",
      "close": "113.05",
      "volume": "398329"
    },
    {
      "date": "2025-08-18",
      "open": "113.20",
      "high": "115.85",
      "low": "113.20",
      "close": "115.65",
      "volume": "510038"
    },
    {
      "date": "2025-08-19",
      "open": "115.88",
      "high": "119.305",
      "low": "115.88",
      "close": "119.06",
      "volume": "630497"
    },
    {
      "date": "2025-08-20",
      "open": "119.00",
      "high": "119.91",
      "low": "117.8318",
      "close": "118.82",
      "volume": "357459"
    },
    {
      "date": "2025-08-21",
      "open": "118.25",
      "high": "119.25",
      "low": "117.9001",
      "close": "118.21",
      "volume": "259980"
    },
    {
      "date": "2025-08-22",
      "open": "119.20",
      "high": "120.56",
      "low": "118.72",
      "close": "119.23",
      "volume": "437394"
    },
    {
      "date": "2025-08-25",
      "open": "118.58",
      "high": "119.39",
      "low": "116.55",
      "close": "116.57",
      "volume": "295299"
    },
    {
      "date": "2025-08-26",
      "open": "116.10",
      "high": "117.3816",
      "low": "114.98",
      "close": "115.01",
      "volume": "509841"
    },
    {
      "date": "2025-08-27",
      "open": "114.96",
      "high": "117.525",
      "low": "114.69",
      "close": "117.42",
      "volume": "472533"
    },
    {
      "date": "2025-08-28",
      "open": "117.42",
      "high": "117.44",
      "low": "116.00",
      "close": "116.21",
      "volume": "435393"
    },
    {
      "date": "2025-08-29",
      "open": "116.51",
      "high": "117.78",
      "low": "116.51",
      "close": "117.24",
      "volume": "281399"
    },
    {
      "date": "2025-09-02",
      "open": "116.745",
      "high": "117.80",
      "low": "115.87",
      "close": "116.94",
      "volume": "453349"
    },
    {
      "date": "2025-09-03",
      "open": "116.52",
      "high": "117.28",
      "low": "115.41",
      "close": "117.19",
      "volume": "336248"
    },
    {
      "date": "2025-09-04",
      "open": "117.30",
      "high": "119.95",
      "low": "116.588",
      "close": "119.31",
      "volume": "508285"
    },
    {
      "date": "2025-09-05",
      "open": "119.48",
      "high": "121.40",
      "low": "119.48",
      "close": "120.81",
      "volume": "591345"
    },
    {
      "date": "2025-09-08",
      "open": "120.63",
      "high": "122.62",
      "low": "119.0001",
      "close": "122.50",
      "volume": "505719"
    },
    {
      "date": "2025-09-09",
      "open": "122.54",
      "high": "123.68",
      "low": "121.33",
      "close": "122.60",
      "volume": "465301"
    },
    {
      "date": "2025-09-10",
      "open": "121.57",
      "high": "122.73",
      "low": "119.27",
      "close": "121.38",
      "volume": "490835"
    },
    {
      "date": "2025-09-11",
      "open": "121.57",
      "high": "125.47",
      "low": "121.57",
      "close": "124.15",
      "volume": "558635"
    },
    {
      "date": "2025-09-12",
      "open": "124.05",
      "high": "124.3642",
      "low": "121.25",
      "close": "121.98",
      "volume": "468854"
    },
    {
      "date": "2025-09-15",
      "open": "122.15",
      "high": "123.89",
      "low": "121.20",
      "close": "121.77",
      "volume": "497553"
    },
    {
      "date": "2025-09-16",
      "open": "121.77",
      "high": "122.035",
      "low": "117.63",
      "close": "117.80",
      "volume": "584283"
    },
    {
      "date": "2025-09-17",
      "open": "118.40",
      "high": "120.03",
      "low": "117.70",
      "close": "118.53",
      "volume": "573710"
    },
    {
      "date": "2025-09-18",
      "open": "118.07",
      "high": "118.5499",
      "low": "111.65",
      "close": "111.91",
      "volume": "1194819"
    },
    {
      "date": "2025-09-19",
      "open": "111.92",
      "high": "113.50",
      "low": "110.60",
      "close": "113.22",
      "volume": "2553676"
    },
    {
      "date": "2025-09-22",
      "open": "112.82",
      "high": "115.06",
      "low": "112.1671",
      "close": "114.97",
      "volume": "886978"
    },
    {
      "date": "2025-09-23",
      "open": "114.69",
      "high": "115.17",
      "low": "113.21",
      "close": "114.71",
      "volume": "420159"
    },
    {
      "date": "2025-09-24",
      "open": "114.72",
      "high": "115.86",
      "low": "113.70",
      "close": "114.39",
      "volume": "477556"
    },
    {
      "date": "2025-09-25",
      "open": "115.26",
      "high": "117.00",
      "low": "113.76",
      "close": "113.93",
      "volume": "572833"
    },
    {
      "date": "2025-09-26",
      "open": "114.59",
      "high": "116.145",
      "low": "113.97",
      "close": "115.39",
      "volume": "464282"
    },
    {
      "date": "2025-09-29",
      "open": "115.29",
      "high": "116.63",
      "low": "114.15",
      "close": "116.34",
      "volume": "427742"
    },
    {
      "date": "2025-09-30",
      "open": "116.26",
      "high": "117.72",
      "low": "116.26",
      "close": "117.16",
      "volume": "428924"
    },
    {
      "date": "2025-10-01",
      "open": "117.31",
      "high": "119.24",
      "low": "117.08",
      "close": "118.97",
      "volume": "436237"
    },
    {
      "date": "2025-10-02",
      "open": "118.19",
      "high": "119.945",
      "low": "117.7703",
      "close": "119.30",
      "volume": "487128"
    },
    {
      "date": "2025-10-03",
      "open": "119.68",
      "high": "121.58",
      "low": "119.54",
      "close": "120.65",
      "volume": "613463"
    },
    {
      "date": "2025-10-06",
      "open": "119.78",
      "high": "120.70",
      "low": "118.02",
      "close": "118.79",
      "volume": "570320"
    },
    {
      "date": "2025-10-07",
      "open": "118.92",
      "high": "120.18",
      "low": "118.25",
      "close": "119.82",
      "volume": "395736"
    },
    {
      "date": "2025-10-08",
      "open": "120.41",
      "high": "120.78",
      "low": "119.17",
      "close": "119.93",
      "volume": "357870"
    },
    {
      "date": "2025-10-09",
      "open": "120.30",
      "high": "124.36",
      "low": "119.8103",
      "close": "123.20",
      "volume": "772387"
    },
    {
      "date": "2025-10-10",
      "open": "123.95",
      "high": "125.84",
      "low": "123.3824",
      "close": "124.48",
      "volume": "771394"
    },
    {
      "date": "2025-10-13",
      "open": "123.54",
      "high": "125.67",
      "low": "123.42",
      "close": "124.73",
      "volume": "476818"
    },
    {
      "date": "2025-10-14",
      "open": "124.73",
      "high": "127.09",
      "low": "124.0201",
      "close": "126.70",
      "volume": "388791"
    },
    {
      "date": "2025-10-15",
      "open": "126.81",
      "high": "128.90",
      "low": "126.58",
      "close": "126.87",
      "volume": "525369"
    },
    {
      "date": "2025-10-16",
      "open": "127.37",
      "high": "130.89",
      "low": "126.68",
      "close": "130.59",
      "volume": "559372"
    },
    {
      "date": "2025-10-17",
      "open": "130.99",
      "high": "131.88",
      "low": "129.79",
      "close": "131.68",
      "volume": "379877"
    },
    {
      "date": "2025-10-20",
      "open": "132.00",
      "high": "133.455",
      "low": "131.70",
      "close": "132.64",
      "volume": "350199"
    },
    {
      "date": "2025-10-21",
      "open": "133.35",
      "high": "133.90",
      "low": "132.64",
      "close": "132.82",
      "volume": "367303"
    },
    {
      "date": "2025-10-22",
      "open": "133.63",
      "high": "133.63",
      "low": "128.60",
      "close": "129.22",
      "volume": "440538"
    },
    {
      "date": "2025-10-23",
      "open": "129.22",
      "high": "129.44",
      "low": "127.06",
      "close": "127.71",
      "volume": "346641"
    },
    {
      "date": "2025-10-24",
      "open": "127.78",
      "high": "128.055",
      "low": "126.75",
      "close": "127.66",
      "volume": "323201"
    },
    {
      "date": "2025-10-27",
      "open": "127.71",
      "high": "129.355",
      "low": "127.6162",
      "close": "128.17",
      "volume": "346914"
    },
    {
      "date": "2025-10-28",
      "open": "128.45",
      "high": "129.49",
      "low": "126.00",
      "close": "128.13",
      "volume": "586220"
    },
    {
      "date": "2025-10-29",
      "open": "127.00",
      "high": "128.00",
      "low": "126.00",
      "close": "127.97",
      "volume": "556716"
    },
    {
      "date": "2025-10-30",
      "open": "130.21",
      "high": "138.90",
      "low": "129.28",
      "close": "132.49",
      "volume": "695714"
    },
    {
      "date": "2025-10-31",
      "open": "131.44",
      "high": "131.49",
      "low": "129.30",
      "close": "130.38",
      "volume": "387984"
    },
    {
      "date": "2025-11-03",
      "open": "130.33",
      "high": "131.495",
      "low": "127.0855",
      "close": "130.97",
      "volume": "368573"
    },
    {
      "date": "2025-11-04",
      "open": "131.90",
      "high": "133.89",
      "low": "131.00",
      "close": "133.59",
      "volume": "378415"
    },
    {
      "date": "2025-11-05",
      "open": "134.00",
      "high": "137.00",
      "low": "133.82",
      "close": "134.74",
      "volume": "380838"
    },
    {
      "date": "2025-11-06",
      "open": "134.53",
      "high": "136.16",
      "low": "133.80",
      "close": "135.61",
      "volume": "258571"
    },
    {
      "date": "2025-11-07",
      "open": "136.42",
      "high": "138.41",
      "low": "136.11",
      "close": "137.78",
      "volume": "304907"
    },
    {
      "date": "2025-11-10",
      "open": "138.29",
      "high": "146.37",
      "low": "136.9722",
      "close": "145.48",
      "volume": "756335"
    },
    {
      "date": "2025-11-11",
      "open": "145.50",
      "high": "154.44",
      "low": "145.50",
      "close": "152.28",
      "volume": "819946"
    },
    {
      "date": "2025-11-12",
      "open": "152.30",
      "high": "158.1399",
      "low": "151.95",
      "close": "155.83",
      "volume": "694768"
    },
    {
      "date": "2025-11-13",
      "open": "155.84",
      "high": "162.43",
      "low": "155.50",
      "close": "161.47",
      "volume": "833601"
    },
    {
      "date": "2025-11-14",
      "open": "160.87",
      "high": "161.93",
      "low": "158.01",
      "close": "159.54",
      "volume": "518484"
    },
    {
      "date": "2025-11-17",
      "open": "159.50",
      "high": "162.4092",
      "low": "157.1085",
      "close": "159.65",
      "volume": "395179"
    },
    {
      "date": "2025-11-18",
      "open": "160.00",
      "high": "162.6699",
      "low": "158.99",
      "close": "161.53",
      "volume": "399909"
    },
    {
      "date": "2025-11-19",
      "open": "161.90",
      "high": "164.905",
      "low": "160.8879",
      "close": "163.66",
      "volume": "418303"
    },
    {
      "date": "2025-11-20",
      "open": "163.66",
      "high": "166.21",
      "low": "163.25",
      "close": "163.38",
      "volume": "445990"
    },
    {
      "date": "2025-11-21",
      "open": "163.86",
      "high": "165.19",
      "low": "161.30",
      "close": "161.51",
      "volume": "725229"
    },
    {
      "date": "2025-11-24",
      "open": "161.51",
      "high": "163.62",
      "low": "161.00",
      "close": "161.75",
      "volume": "525322"
    },
    {
      "date": "2025-11-25",
      "open": "162.25",
      "high": "165.8799",
      "low": "160.83",
      "close": "162.34",
      "volume": "623847"
    },
    {
      "date": "2025-11-26",
      "open": "162.85",
      "high": "165.675",
      "low": "162.36",
      "close": "163.91",
      "volume": "601521"
    },
    {
      "date": "2025-11-28",
      "open": "163.91",
      "high": "164.98",
      "low": "162.07",
      "close": "162.95",
      "volume": "266113"
    },
    {
      "date": "2025-12-01",
      "open": "163.20",
      "high": "165.0588",
      "low": "162.03",
      "close": "162.14",
      "volume": "607214"
    },
    {
      "date": "2025-12-02",
      "open": "162.23",
      "high": "163.53",
      "low": "160.59",
      "close": "162.54",
      "volume": "343498"
    },
    {
      "date": "2025-12-03",
      "open": "162.73",
      "high": "165.00",
      "low": "162.73",
      "close": "164.38",
      "volume": "290411"
    },
    {
      "date": "2025-12-04",
      "open": "164.23",
      "high": "165.78",
      "low": "164.00",
      "close": "165.71",
      "volume": "250781"
    },
    {
      "date": "2025-12-05",
      "open": "165.98",
      "high": "168.21",
      "low": "165.21",
      "close": "168.08",
      "volume": "328754"
    },
    {
      "date": "2025-12-08",
      "open": "167.30",
      "high": "168.08",
      "low": "163.20",
      "close": "164.51",
      "volume": "543680"
    },
    {
      "date": "2025-12-09",
      "open": "165.21",
      "high": "167.60",
      "low": "162.57",
      "close": "163.23",
      "volume": "452699"
    },
    {
      "date": "2025-12-10",
      "open": "163.83",
      "high": "165.31",
      "low": "159.13",
      "close": "162.33",
      "volume": "614267"
    },
    {
      "date": "2025-12-11",
      "open": "163.56",
      "high": "164.60",
      "low": "160.24",
      "close": "160.96",
      "volume": "440747"
    },
    {
      "date": "2025-12-12",
      "open": "161.91",
      "high": "166.363",
      "low": "161.55",
      "close": "165.78",
      "volume": "489825"
    },
    {
      "date": "2025-12-15",
      "open": "165.67",
      "high": "168.80",
      "low": "165.39",
      "close": "165.93",
      "volume": "649413"
    },
    {
      "date": "2025-12-16",
      "open": "166.43",
      "high": "166.825",
      "low": "161.07",
      "close": "162.97",
      "volume": "513939"
    },
    {
      "date": "2025-12-17",
      "open": "162.80",
      "high": "164.25",
      "low": "160.30",
      "close": "163.61",
      "volume": "626253"
    },
    {
      "date": "2025-12-18",
      "open": "163.61",
      "high": "166.74",
      "low": "162.72",
      "close": "166.02",
      "volume": "869413"
    },
    {
      "date": "2025-12-19",
      "open": "166.00",
      "high": "169.49",
      "low": "165.32",
      "close": "166.18",
      "volume": "2023351"
    },
    {
      "date": "2025-12-22",
      "open": "165.68",
      "high": "166.18",
      "low": "163.00",
      "close": "164.89",
      "volume": "520164"
    },
    {
      "date": "2025-12-23",
      "open": "164.25",
      "high": "164.62",
      "low": "162.64",
      "close": "163.46",
      "volume": "298786"
    },
    {
      "date": "2025-12-24",
      "open": "163.92",
      "high": "163.92",
      "low": "161.65",
      "close": "162.04",
      "volume": "224550"
    },
    {
      "date": "2025-12-26",
      "open": "162.04",
      "high": "162.07",
      "low": "160.27",
      "close": "160.63",
      "volume": "375024"
    },
    {
      "date": "2025-12-29",
      "open": "160.63",
      "high": "161.20",
      "low": "150.29",
      "close": "154.62",
      "volume": "891102"
    },
    {
      "date": "2025-12-30",
      "open": "153.80",
      "high": "155.20",
      "low": "153.11",
      "close": "154.66",
      "volume": "461053"
    },
    {
      "date": "2025-12-31",
      "open": "154.42",
      "high": "156.00",
      "low": "153.20",
      "close": "153.30",
      "volume": "648562"
    },
    {
      "date": "2026-01-02",
      "open": "153.30",
      "high": "154.02",
      "low": "149.35",
      "close": "149.84",
      "volume": "613080"
    },
    {
      "date": "2026-01-05",
      "open": "148.68",
      "high": "150.88",
      "low": "148.58",
      "close": "149.10",
      "volume": "612164"
    },
    {
      "date": "2026-01-06",
      "open": "149.00",
      "high": "149.10",
      "low": "142.83",
      "close": "145.575",
      "volume": "464938"
    },
    {
      "date": "2026-01-07",
      "open": "145.635",
      "high": "147.77",
      "low": "145.00",
      "close": "146.99",
      "volume": "408504"
    },
    {
      "date": "2026-01-08",
      "open": "147.64",
      "high": "150.59",
      "low": "147.64",
      "close": "149.88",
      "volume": "549805"
    },
    {
      "date": "2026-01-09",
      "open": "149.51",
      "high": "150.9453",
      "low": "148.0001",
      "close": "150.35",
      "volume": "310961"
    },
    {
      "date": "2026-01-12",
      "open": "150.52",
      "high": "151.95",
      "low": "149.25",
      "close": "150.18",
      "volume": "402226"
    },
    {
      "date": "2026-01-13",
      "open": "149.99",
      "high": "152.095",
      "low": "149.09",
      "close": "151.97",
      "volume": "276229"
    },
    {
      "date": "2026-01-14",
      "open": "152.13",
      "high": "154.50",
      "low": "151.87",
      "close": "152.24",
      "volume": "352637"
    },
    {
      "date": "2026-01-15",
      "open": "152.47",
      "high": "153.27",
      "low": "148.18",
      "close": "150.85",
      "volume": "645717"
    },
    {
      "date": "2026-01-16",
      "open": "149.35",
      "high": "151.87",
      "low": "147.28",
      "close": "151.48",
      "volume": "445902"
    },
    {
      "date": "2026-01-20",
      "open": "150.99",
      "high": "153.735",
      "low": "150.10",
      "close": "153.11",
      "volume": "442147"
    },
    {
      "date": "2026-01-21",
      "open": "153.11",
      "high": "155.41",
      "low": "152.90",
      "close": "154.00",
      "volume": "344472"
    },
    {
      "date": "2026-01-22",
      "open": "153.54",
      "high": "154.00",
      "low": "149.11",
      "close": "149.91",
      "volume": "357241"
    },
    {
      "date": "2026-01-23",
      "open": "149.00",
      "high": "150.60",
      "low": "148.50",
      "close": "150.21",
      "volume": "233294"
    },
    {
      "date": "2026-01-26",
      "open": "150.60",
      "high": "151.461",
      "low": "148.94",
      "close": "149.16",
      "volume": "260244"
    },
    {
      "date": "2026-01-27",
      "open": "149.15",
      "high": "151.28",
      "low": "148.265",
      "close": "150.50",
      "volume": "221572"
    },
    {
      "date": "2026-01-28",
      "open": "149.82",
      "high": "150.3159",
      "low": "147.63",
      "close": "149.50",
      "volume": "275709"
    },
    {
      "date": "2026-01-29",
      "open": "149.75",
      "high": "151.55",
      "low": "148.24",
      "close": "149.30",
      "volume": "424840"
    },
    {
      "date": "2026-01-30",
      "open": "148.57",
      "high": "152.235",
      "low": "146.80",
      "close": "152.06",
      "volume": "423410"
    },
    {
      "date": "2026-02-02",
      "open": "152.26",
      "high": "155.00",
      "low": "151.55",
      "close": "153.89",
      "volume": "344428"
    },
    {
      "date": "2026-02-03",
      "open": "153.28",
      "high": "156.39",
      "low": "152.51",
      "close": "155.92",
      "volume": "308843"
    },
    {
      "date": "2026-02-04",
      "open": "157.05",
      "high": "157.55",
      "low": "148.805",
      "close": "150.00",
      "volume": "691469"
    },
    {
      "date": "2026-02-05",
      "open": "151.68",
      "high": "156.8534",
      "low": "150.94",
      "close": "155.48",
      "volume": "623876"
    },
    {
      "date": "2026-02-06",
      "open": "156.00",
      "high": "159.75",
      "low": "155.96",
      "close": "157.74",
      "volume": "411890"
    },
    {
      "date": "2026-02-09",
      "open": "158.13",
      "high": "159.00",
      "low": "153.30",
      "close": "154.09",
      "volume": "412892"
    },
    {
      "date": "2026-02-10",
      "open": "153.88",
      "high": "156.6564",
      "low": "152.94",
      "close": "156.47",
      "volume": "428040"
    },
    {
      "date": "2026-02-11",
      "open": "156.66",
      "high": "159.40",
      "low": "154.98",
      "close": "159.14",
      "volume": "294286"
    },
    {
      "date": "2026-02-12",
      "open": "159.50",
      "high": "166.48",
      "low": "157.91",
      "close": "163.70",
      "volume": "413594"
    },
    {
      "date": "2026-02-13",
      "open": "163.51",
      "high": "164.59",
      "low": "159.9519",
      "close": "161.91",
      "volume": "390578"
    },
    {
      "date": "2026-02-17",
      "open": "163.05",
      "high": "167.05",
      "low": "162.50",
      "close": "166.10",
      "volume": "563792"
    },
    {
      "date": "2026-02-18",
      "open": "166.00",
      "high": "170.72",
      "low": "163.2101",
      "close": "170.29",
      "volume": "444437"
    },
    {
      "date": "2026-02-19",
      "open": "168.21",
      "high": "185.99",
      "low": "168.064",
      "close": "176.79",
      "volume": "886704"
    },
    {
      "date": "2026-02-20",
      "open": "177.83",
      "high": "184.7899",
      "low": "177.14",
      "close": "182.22",
      "volume": "533667"
    },
    {
      "date": "2026-02-23",
      "open": "182.01",
      "high": "188.1099",
      "low": "179.60",
      "close": "185.30",
      "volume": "498726"
    },
    {
      "date": "2026-02-24",
      "open": "185.70",
      "high": "195.30",
      "low": "185.10",
      "close": "195.20",
      "volume": "502553"
    },
    {
      "date": "2026-02-25",
      "open": "194.96",
      "high": "200.92",
      "low": "193.18",
      "close": "200.13",
      "volume": "506101"
    },
    {
      "date": "2026-02-26",
      "open": "201.86",
      "high": "204.9999",
      "low": "198.9101",
      "close": "199.47",
      "volume": "793463"
    },
    {
      "date": "2026-02-27",
      "open": "200.43",
      "high": "203.61",
      "low": "196.01",
      "close": "202.40",
      "volume": "907691"
    },
    {
      "date": "2026-03-02",
      "open": "201.36",
      "high": "209.24",
      "low": "200.0912",
      "close": "206.38",
      "volume": "751487"
    },
    {
      "date": "2026-03-03",
      "open": "203.52",
      "high": "206.85",
      "low": "202.32",
      "close": "204.75",
      "volume": "636018"
    },
    {
      "date": "2026-03-04",
      "open": "205.20",
      "high": "208.85",
      "low": "200.06",
      "close": "207.35",
      "volume": "333148"
    },
    {
      "date": "2026-03-05",
      "open": "207.32",
      "high": "208.2099",
      "low": "201.59",
      "close": "203.61",
      "volume": "310918"
    },
    {
      "date": "2026-03-06",
      "open": "203.01",
      "high": "204.78",
      "low": "200.11",
      "close": "204.39",
      "volume": "360043"
    },
    {
      "date": "2026-03-09",
      "open": "201.79",
      "high": "207.1699",
      "low": "197.51",
      "close": "206.91",
      "volume": "375005"
    },
    {
      "date": "2026-03-10",
      "open": "206.91",
      "high": "209.86",
      "low": "205.50",
      "close": "207.66",
      "volume": "299279"
    },
    {
      "date": "2026-03-11",
      "open": "207.66",
      "high": "210.145",
      "low": "202.02",
      "close": "209.29",
      "volume": "359236"
    },
    {
      "date": "2026-03-12",
      "open": "209.68",
      "high": "216.53",
      "low": "209.29",
      "close": "209.70",
      "volume": "717751"
    },
    {
      "date": "2026-03-13",
      "open": "211.57",
      "high": "217.00",
      "low": "210.00",
      "close": "216.91",
      "volume": "496994"
    },
    {
      "date": "2026-03-16",
      "open": "217.00",
      "high": "219.65",
      "low": "212.575",
      "close": "213.53",
      "volume": "502768"
    },
    {
      "date": "2026-03-17",
      "open": "214.25",
      "high": "218.33",
      "low": "213.00",
      "close": "216.54",
      "volume": "291219"
    },
    {
      "date": "2026-03-18",
      "open": "215.61",
      "high": "216.2098",
      "low": "210.00",
      "close": "212.85",
      "volume": "363763"
    },
    {
      "date": "2026-03-19",
      "open": "212.84",
      "high": "215.83",
      "low": "210.02",
      "close": "210.43",
      "volume": "426795"
    },
    {
      "date": "2026-03-20",
      "open": "210.31",
      "high": "210.31",
      "low": "200.41",
      "close": "201.45",
      "volume": "1418366"
    },
    {
      "date": "2026-03-23",
      "open": "203.50",
      "high": "203.50",
      "low": "187.39",
      "close": "188.39",
      "volume": "1094402"
    },
    {
      "date": "2026-03-24",
      "open": "187.42",
      "high": "187.42",
      "low": "178.00",
      "close": "185.45",
      "volume": "824156"
    },
    {
      "date": "2026-03-25",
      "open": "186.00",
      "high": "191.00",
      "low": "185.61",
      "close": "186.34",
      "volume": "606338"
    },
    {
      "date": "2026-03-26",
      "open": "185.39",
      "high": "185.39",
      "low": "177.28",
      "close": "180.02",
      "volume": "600511"
    },
    {
      "date": "2026-03-27",
      "open": "179.41",
      "high": "184.845",
      "low": "178.50",
      "close": "181.30",
      "volume": "410835"
    },
    {
      "date": "2026-03-30",
      "open": "182.17",
      "high": "186.159",
      "low": "180.41",
      "close": "185.79",
      "volume": "381487"
    },
    {
      "date": "2026-03-31",
      "open": "186.70",
      "high": "192.15",
      "low": "186.00",
      "close": "191.74",
      "volume": "475429"
    },
    {
      "date": "2026-04-01",
      "open": "192.31",
      "high": "201.23",
      "low": "190.225",
      "close": "201.01",
      "volume": "513636"
    },
    {
      "date": "2026-04-02",
      "open": "201.01",
      "high": "203.405",
      "low": "192.68",
      "close": "194.69",
      "volume": "622461"
    },
    {
      "date": "2026-04-06",
      "open": "193.35",
      "high": "199.00",
      "low": "190.00",
      "close": "197.97",
      "volume": "315005"
    },
    {
      "date": "2026-04-07",
      "open": "196.77",
      "high": "200.88",
      "low": "195.595",
      "close": "196.88",
      "volume": "386508"
    },
    {
      "date": "2026-04-08",
      "open": "199.33",
      "high": "204.00",
      "low": "198.00",
      "close": "202.36",
      "volume": "548754"
    },
    {
      "date": "2026-04-09",
      "open": "202.02",
      "high": "209.28",
      "low": "201.18",
      "close": "209.04",
      "volume": "364115"
    },
    {
      "date": "2026-04-10",
      "open": "208.85",
      "high": "209.475",
      "low": "201.50",
      "close": "203.42",
      "volume": "416729"
    },
    {
      "date": "2026-04-13",
      "open": "203.11",
      "high": "203.38",
      "low": "196.465",
      "close": "198.49",
      "volume": "332128"
    },
    {
      "date": "2026-04-14",
      "open": "198.12",
      "high": "201.8174",
      "low": "191.21",
      "close": "192.10",
      "volume": "487791"
    },
    {
      "date": "2026-04-15",
      "open": "192.20",
      "high": "192.20",
      "low": "184.18",
      "close": "187.46",
      "volume": "616112"
    },
    {
      "date": "2026-04-16",
      "open": "187.46",
      "high": "191.10",
      "low": "184.00",
      "close": "186.16",
      "volume": "419228"
    },
    {
      "date": "2026-04-17",
      "open": "186.08",
      "high": "191.21",
      "low": "186.08",
      "close": "190.18",
      "volume": "427456"
    },
    {
      "date": "2026-04-20",
      "open": "189.25",
      "high": "190.00",
      "low": "184.95",
      "close": "185.99",
      "volume": "297935"
    },
    {
      "date": "2026-04-21",
      "open": "185.99",
      "high": "187.2558",
      "low": "183.60",
      "close": "184.60",
      "volume": "348073"
    },
    {
      "date": "2026-04-22",
      "open": "185.49",
      "high": "188.63",
      "low": "185.49",
      "close": "187.30",
      "volume": "320430"
    },
    {
      "date": "2026-04-23",
      "open": "187.75",
      "high": "192.94",
      "low": "187.6101",
      "close": "192.67",
      "volume": "442465"
    },
    {
      "date": "2026-04-24",
      "open": "192.16",
      "high": "196.72",
      "low": "188.98",
      "close": "195.59",
      "volume": "362287"
    },
    {
      "date": "2026-04-27",
      "open": "195.59",
      "high": "196.50",
      "low": "193.1101",
      "close": "193.86",
      "volume": "270550"
    },
    {
      "date": "2026-04-28",
      "open": "197.10",
      "high": "201.72",
      "low": "195.66",
      "close": "200.97",
      "volume": "309601"
    },
    {
      "date": "2026-04-29",
      "open": "200.97",
      "high": "203.70",
      "low": "200.235",
      "close": "201.94",
      "volume": "387905"
    },
    {
      "date": "2026-04-30",
      "open": "203.65",
      "high": "206.81",
      "low": "202.705",
      "close": "205.07",
      "volume": "309421"
    },
    {
      "date": "2026-05-01",
      "open": "206.01",
      "high": "207.5999",
      "low": "200.295",
      "close": "203.92",
      "volume": "378662"
    },
    {
      "date": "2026-05-04",
      "open": "203.92",
      "high": "210.04",
      "low": "200.40",
      "close": "209.77",
      "volume": "456054"
    },
    {
      "date": "2026-05-05",
      "open": "210.00",
      "high": "215.61",
      "low": "209.4968",
      "close": "215.40",
      "volume": "373976"
    },
    {
      "date": "2026-05-06",
      "open": "215.60",
      "high": "218.73",
      "low": "206.12",
      "close": "210.52",
      "volume": "642695"
    },
    {
      "date": "2026-05-07",
      "open": "207.35",
      "high": "207.75",
      "low": "168.01",
      "close": "177.61",
      "volume": "2145168"
    },
    {
      "date": "2026-05-08",
      "open": "180.70",
      "high": "183.7899",
      "low": "170.75",
      "close": "174.31",
      "volume": "1096866"
    },
    {
      "date": "2026-05-11",
      "open": "174.40",
      "high": "175.49",
      "low": "168.71",
      "close": "170.48",
      "volume": "890258"
    },
    {
      "date": "2026-05-12",
      "open": "170.85",
      "high": "173.22",
      "low": "164.2301",
      "close": "172.46",
      "volume": "916160"
    },
    {
      "date": "2026-05-13",
      "open": "172.83",
      "high": "175.95",
      "low": "164.72",
      "close": "164.98",
      "volume": "885462"
    },
    {
      "date": "2026-05-14",
      "open": "164.85",
      "high": "167.10",
      "low": "161.00",
      "close": "163.43",
      "volume": "537454"
    },
    {
      "date": "2026-05-15",
      "open": "164.49",
      "high": "170.33",
      "low": "163.4301",
      "close": "170.27",
      "volume": "715543"
    },
    {
      "date": "2026-05-18",
      "open": "171.19",
      "high": "174.48",
      "low": "169.00",
      "close": "172.23",
      "volume": "829010"
    },
    {
      "date": "2026-05-19",
      "open": "172.28",
      "high": "174.15",
      "low": "168.6646",
      "close": "173.36",
      "volume": "780858"
    },
    {
      "date": "2026-05-20",
      "open": "173.66",
      "high": "178.74",
      "low": "172.0801",
      "close": "176.22",
      "volume": "700954"
    },
    {
      "date": "2026-05-21",
      "open": "175.22",
      "high": "178.49",
      "low": "171.94",
      "close": "176.34",
      "volume": "500338"
    },
    {
      "date": "2026-05-22",
      "open": "176.50",
      "high": "176.81",
      "low": "167.31",
      "close": "175.53",
      "volume": "1022941"
    },
    {
      "date": "2026-05-26",
      "open": "175.79",
      "high": "182.4899",
      "low": "174.1444",
      "close": "176.43",
      "volume": "532809"
    },
    {
      "date": "2026-05-27",
      "open": "176.26",
      "high": "177.84",
      "low": "174.00",
      "close": "176.93",
      "volume": "337105"
    },
    {
      "date": "2026-05-28",
      "open": "176.93",
      "high": "178.11",
      "low": "173.0001",
      "close": "174.66",
      "volume": "399925"
    },
    {
      "date": "2026-05-29",
      "open": "174.04",
      "high": "175.872",
      "low": "172.51",
      "close": "173.26",
      "volume": "504213"
    },
    {
      "date": "2026-06-01",
      "open": "171.03",
      "high": "175.125",
      "low": "169.00",
      "close": "172.13",
      "volume": "391017"
    },
    {
      "date": "2026-06-02",
      "open": "171.92",
      "high": "179.30",
      "low": "171.50",
      "close": "175.00",
      "volume": "509457"
    },
    {
      "date": "2026-06-03",
      "open": "175.92",
      "high": "178.614",
      "low": "175.00",
      "close": "177.34",
      "volume": "349772"
    },
    {
      "date": "2026-06-04",
      "open": "178.57",
      "high": "180.00",
      "low": "169.5001",
      "close": "170.27",
      "volume": "400113"
    },
    {
      "date": "2026-06-05",
      "open": "170.86",
      "high": "183.2999",
      "low": "170.86",
      "close": "179.91",
      "volume": "740895"
    },
    {
      "date": "2026-06-08",
      "open": "178.51",
      "high": "182.1268",
      "low": "176.39",
      "close": "178.81",
      "volume": "481543"
    },
    {
      "date": "2026-06-09",
      "open": "179.57",
      "high": "186.33",
      "low": "178.51",
      "close": "185.09",
      "volume": "766894"
    },
    {
      "date": "2026-06-10",
      "open": "186.58",
      "high": "194.21",
      "low": "185.87",
      "close": "191.08",
      "volume": "687741"
    },
    {
      "date": "2026-06-11",
      "open": "190.85",
      "high": "192.56",
      "low": "186.00",
      "close": "186.30",
      "volume": "326921"
    },
    {
      "date": "2026-06-12",
      "open": "186.75",
      "high": "188.87",
      "low": "182.8701",
      "close": "187.89",
      "volume": "296191"
    },
    {
      "date": "2026-06-15",
      "open": "185.63",
      "high": "187.03",
      "low": "179.32",
      "close": "185.43",
      "volume": "426845"
    },
    {
      "date": "2026-06-16",
      "open": "186.68",
      "high": "188.9199",
      "low": "184.21",
      "close": "186.16",
      "volume": "346175"
    },
    {
      "date": "2026-06-17",
      "open": "185.13",
      "high": "186.19",
      "low": "182.14",
      "close": "183.64",
      "volume": "302569"
    },
    {
      "date": "2026-06-18",
      "open": "183.77",
      "high": "185.00",
      "low": "178.31",
      "close": "181.54",
      "volume": "937902"
    },
    {
      "date": "2026-06-22",
      "open": "181.93",
      "high": "183.83",
      "low": "178.12",
      "close": "178.90",
      "volume": "306419"
    },
    {
      "date": "2026-06-23",
      "open": "180.57",
      "high": "184.7299",
      "low": "179.20",
      "close": "183.01",
      "volume": "518106"
    },
    {
      "date": "2026-06-24",
      "open": "183.33",
      "high": "186.89",
      "low": "176.50",
      "close": "177.54",
      "volume": "715498"
    },
    {
      "date": "2026-06-25",
      "open": "176.79",
      "high": "180.97",
      "low": "172.93",
      "close": "179.23",
      "volume": "565575"
    },
    {
      "date": "2026-06-26",
      "open": "181.00",
      "high": "188.84",
      "low": "180.139",
      "close": "188.03",
      "volume": "888523"
    },
    {
      "date": "2026-06-29",
      "open": "187.69",
      "high": "192.54",
      "low": "187.41",
      "close": "192.28",
      "volume": "416130"
    },
    {
      "date": "2026-06-30",
      "open": "191.21",
      "high": "195.72",
      "low": "189.70",
      "close": "190.92",
      "volume": "534447"
    },
    {
      "date": "2026-07-01",
      "open": "192.04",
      "high": "199.615",
      "low": "191.4701",
      "close": "193.84",
      "volume": "607799"
    },
    {
      "date": "2026-07-02",
      "open": "194.83",
      "high": "199.43",
      "low": "192.56",
      "close": "195.63",
      "volume": "622621"
    },
    {
      "date": "2026-07-06",
      "open": "194.51",
      "high": "194.51",
      "low": "186.50",
      "close": "187.88",
      "volume": "503479"
    },
    {
      "date": "2026-07-07",
      "open": "191.07",
      "high": "196.965",
      "low": "176.7818",
      "close": "177.64",
      "volume": "871767"
    },
    {
      "date": "2026-07-08",
      "open": "177.64",
      "high": "177.64",
      "low": "166.90",
      "close": "175.78",
      "volume": "1505947"
    },
    {
      "date": "2026-07-09",
      "open": "175.195",
      "high": "177.415",
      "low": "173.00",
      "close": "175.50",
      "volume": "653726"
    },
    {
      "date": "2026-07-10",
      "open": "175.50",
      "high": "182.97",
      "low": "174.595",
      "close": "179.30",
      "volume": "594257"
    },
    {
      "date": "2026-07-13",
      "open": "180.36",
      "high": "183.00",
      "low": "177.10",
      "close": "178.01",
      "volume": "365338"
    },
    {
      "date": "2026-07-14",
      "open": "178.54",
      "high": "179.9761",
      "low": "174.50",
      "close": "177.15",
      "volume": "530991"
    },
    {
      "date": "2026-07-15",
      "open": "176.49",
      "high": "182.07",
      "low": "176.1346",
      "close": "177.01",
      "volume": "474182"
    },
    {
      "date": "2026-07-16",
      "open": "177.90",
      "high": "182.63",
      "low": "176.955",
      "close": "182.45",
      "volume": "456023"
    },
    {
      "date": "2026-07-17",
      "open": "183.85",
      "high": "184.78",
      "low": "179.12",
      "close": "180.74",
      "volume": "367535"
    },
    {
      "date": "2026-07-20",
      "open": "180.48",
      "high": "184.40",
      "low": "180.01",
      "close": "181.97",
      "volume": "372305"
    },
    {
      "date": "2026-07-21",
      "open": "181.39",
      "high": "183.555",
      "low": "180.11",
      "close": "183.09",
      "volume": "377929"
    },
    {
      "date": "2026-07-22",
      "open": "184.00",
      "high": "185.80",
      "low": "182.60",
      "close": "184.36",
      "volume": "353236"
    },
    {
      "date": "2026-07-23",
      "open": "184.19",
      "high": "185.67",
      "low": "174.50",
      "close": "178.44",
      "volume": "845470"
    },
    {
      "date": "2026-07-24",
      "open": "179.20",
      "high": "185.37",
      "low": "177.89",
      "close": "184.70",
      "volume": "393869"
    },
    {
      "date": "2026-07-27",
      "open": "184.70",
      "high": "188.02",
      "low": "183.7306",
      "close": "186.28",
      "volume": "302689"
    },
    {
      "date": "2026-07-28",
      "open": "190.00",
      "high": "200.01",
      "low": "190.00",
      "close": "195.00",
      "volume": "531357"
    },
    {
      "date": "2026-07-29",
      "open": "194.26",
      "high": "197.3543",
      "low": "191.70",
      "close": "192.39",
      "volume": "440206"
    },
    {
      "date": "2026-07-30",
      "open": "191.88",
      "high": "191.88",
      "low": "186.96",
      "close": "189.83",
      "volume": "340200"
    },
    {
      "date": "2026-07-31",
      "open": "189.34",
      "high": "189.99",
      "low": "186.0001",
      "close": "187.90",
      "volume": "305876"
    },
    {
      "date": "2026-08-03",
      "open": "188.74",
      "high": "191.00",
      "low": "179.25",
      "close": "180.76",
      "volume": "488322"
    },
    {
      "date": "2026-08-04",
      "open": "179.50",
      "high": "181.125",
      "low": "176.24",
      "close": "181.00",
      "volume": "640940"
    },
    {
      "date": "2026-08-05",
      "open": "182.90",
      "high": "185.40",
      "low": "180.00",
      "close": "184.74",
      "volume": "664095"
    }
  ]
}