{
  "source": "https://api.nasdaq.com/api/quote/FCNCA/historical",
  "symbol": "FCNCA",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "840.91",
      "high": "861.00",
      "low": "833.62",
      "close": "858.04",
      "volume": "86407"
    },
    {
      "date": "2021-08-09",
      "open": "857.61",
      "high": "864.90",
      "low": "848.07",
      "close": "850.11",
      "volume": "84087"
    },
    {
      "date": "2021-08-10",
      "open": "844.54",
      "high": "870.20",
      "low": "844.20",
      "close": "867.19",
      "volume": "37967"
    },
    {
      "date": "2021-08-11",
      "open": "867.34",
      "high": "884.04",
      "low": "865.30",
      "close": "884.04",
      "volume": "36466"
    },
    {
      "date": "2021-08-12",
      "open": "884.00",
      "high": "884.00",
      "low": "868.66",
      "close": "876.47",
      "volume": "23513"
    },
    {
      "date": "2021-08-13",
      "open": "876.86",
      "high": "884.89",
      "low": "851.61",
      "close": "856.65",
      "volume": "24864"
    },
    {
      "date": "2021-08-16",
      "open": "846.89",
      "high": "855.25",
      "low": "840.50",
      "close": "849.38",
      "volume": "33952"
    },
    {
      "date": "2021-08-17",
      "open": "846.55",
      "high": "848.39",
      "low": "837.90",
      "close": "844.50",
      "volume": "47298"
    },
    {
      "date": "2021-08-18",
      "open": "837.97",
      "high": "851.695",
      "low": "832.85",
      "close": "835.52",
      "volume": "33487"
    },
    {
      "date": "2021-08-19",
      "open": "821.44",
      "high": "832.74",
      "low": "820.91",
      "close": "828.51",
      "volume": "38843"
    },
    {
      "date": "2021-08-20",
      "open": "829.46",
      "high": "850.82",
      "low": "824.265",
      "close": "847.42",
      "volume": "28952"
    },
    {
      "date": "2021-08-23",
      "open": "864.77",
      "high": "864.77",
      "low": "848.75",
      "close": "855.15",
      "volume": "26950"
    },
    {
      "date": "2021-08-24",
      "open": "856.45",
      "high": "863.48",
      "low": "856.45",
      "close": "861.40",
      "volume": "40367"
    },
    {
      "date": "2021-08-25",
      "open": "861.18",
      "high": "880.705",
      "low": "861.18",
      "close": "869.48",
      "volume": "31432"
    },
    {
      "date": "2021-08-26",
      "open": "873.965",
      "high": "873.965",
      "low": "861.97",
      "close": "867.21",
      "volume": "28567"
    },
    {
      "date": "2021-08-27",
      "open": "871.64",
      "high": "895.04",
      "low": "871.64",
      "close": "895.04",
      "volume": "33259"
    },
    {
      "date": "2021-08-30",
      "open": "895.16",
      "high": "897.58",
      "low": "885.40",
      "close": "890.16",
      "volume": "37915"
    },
    {
      "date": "2021-08-31",
      "open": "886.11",
      "high": "900.06",
      "low": "881.47",
      "close": "897.70",
      "volume": "67556"
    },
    {
      "date": "2021-09-01",
      "open": "898.24",
      "high": "912.095",
      "low": "891.99",
      "close": "903.75",
      "volume": "46587"
    },
    {
      "date": "2021-09-02",
      "open": "911.06",
      "high": "915.40",
      "low": "900.00",
      "close": "907.04",
      "volume": "41812"
    },
    {
      "date": "2021-09-03",
      "open": "905.10",
      "high": "909.00",
      "low": "888.99",
      "close": "888.99",
      "volume": "34837"
    },
    {
      "date": "2021-09-07",
      "open": "890.28",
      "high": "907.94",
      "low": "890.05",
      "close": "891.70",
      "volume": "80388"
    },
    {
      "date": "2021-09-08",
      "open": "885.74",
      "high": "895.675",
      "low": "880.05",
      "close": "884.82",
      "volume": "102160"
    },
    {
      "date": "2021-09-09",
      "open": "885.00",
      "high": "895.74",
      "low": "875.04",
      "close": "877.57",
      "volume": "67506"
    },
    {
      "date": "2021-09-10",
      "open": "879.28",
      "high": "880.00",
      "low": "863.86",
      "close": "864.19",
      "volume": "69637"
    },
    {
      "date": "2021-09-13",
      "open": "869.04",
      "high": "869.04",
      "low": "847.16",
      "close": "860.50",
      "volume": "54471"
    },
    {
      "date": "2021-09-14",
      "open": "865.87",
      "high": "865.87",
      "low": "830.02",
      "close": "834.77",
      "volume": "36643"
    },
    {
      "date": "2021-09-15",
      "open": "833.05",
      "high": "839.23",
      "low": "826.36",
      "close": "828.54",
      "volume": "50162"
    },
    {
      "date": "2021-09-16",
      "open": "831.43",
      "high": "832.01",
      "low": "815.37",
      "close": "818.99",
      "volume": "50445"
    },
    {
      "date": "2021-09-17",
      "open": "822.00",
      "high": "824.46",
      "low": "814.30",
      "close": "819.92",
      "volume": "95833"
    },
    {
      "date": "2021-09-20",
      "open": "798.00",
      "high": "814.79",
      "low": "794.82",
      "close": "813.60",
      "volume": "47785"
    },
    {
      "date": "2021-09-21",
      "open": "814.91",
      "high": "816.45",
      "low": "805.00",
      "close": "809.60",
      "volume": "47124"
    },
    {
      "date": "2021-09-22",
      "open": "816.82",
      "high": "831.45",
      "low": "815.425",
      "close": "825.38",
      "volume": "62445"
    },
    {
      "date": "2021-09-23",
      "open": "830.18",
      "high": "852.56",
      "low": "830.18",
      "close": "844.63",
      "volume": "65998"
    },
    {
      "date": "2021-09-24",
      "open": "843.74",
      "high": "852.20",
      "low": "841.45",
      "close": "844.55",
      "volume": "43311"
    },
    {
      "date": "2021-09-27",
      "open": "845.00",
      "high": "874.51",
      "low": "845.00",
      "close": "872.58",
      "volume": "77071"
    },
    {
      "date": "2021-09-28",
      "open": "872.03",
      "high": "885.66",
      "low": "868.68",
      "close": "870.06",
      "volume": "69465"
    },
    {
      "date": "2021-09-29",
      "open": "871.13",
      "high": "877.80",
      "low": "863.37",
      "close": "869.82",
      "volume": "72903"
    },
    {
      "date": "2021-09-30",
      "open": "871.92",
      "high": "875.50",
      "low": "841.60",
      "close": "843.17",
      "volume": "44110"
    },
    {
      "date": "2021-10-01",
      "open": "842.52",
      "high": "876.00",
      "low": "842.21",
      "close": "862.47",
      "volume": "72554"
    },
    {
      "date": "2021-10-04",
      "open": "861.80",
      "high": "873.83",
      "low": "854.68",
      "close": "861.11",
      "volume": "66657"
    },
    {
      "date": "2021-10-05",
      "open": "867.96",
      "high": "873.875",
      "low": "858.84",
      "close": "860.00",
      "volume": "51308"
    },
    {
      "date": "2021-10-06",
      "open": "853.71",
      "high": "853.71",
      "low": "832.69",
      "close": "847.40",
      "volume": "63736"
    },
    {
      "date": "2021-10-07",
      "open": "853.20",
      "high": "867.84",
      "low": "853.20",
      "close": "863.27",
      "volume": "48314"
    },
    {
      "date": "2021-10-08",
      "open": "862.49",
      "high": "870.14",
      "low": "860.22",
      "close": "860.22",
      "volume": "31851"
    },
    {
      "date": "2021-10-11",
      "open": "862.33",
      "high": "868.88",
      "low": "846.63",
      "close": "847.50",
      "volume": "37958"
    },
    {
      "date": "2021-10-12",
      "open": "844.31",
      "high": "847.82",
      "low": "834.51",
      "close": "842.40",
      "volume": "64508"
    },
    {
      "date": "2021-10-13",
      "open": "840.39",
      "high": "841.20",
      "low": "831.97",
      "close": "835.43",
      "volume": "44990"
    },
    {
      "date": "2021-10-14",
      "open": "843.00",
      "high": "858.77",
      "low": "840.075",
      "close": "858.55",
      "volume": "42304"
    },
    {
      "date": "2021-10-15",
      "open": "869.84",
      "high": "869.84",
      "low": "854.27",
      "close": "854.27",
      "volume": "38773"
    },
    {
      "date": "2021-10-18",
      "open": "850.97",
      "high": "866.68",
      "low": "848.82",
      "close": "856.21",
      "volume": "47800"
    },
    {
      "date": "2021-10-19",
      "open": "861.79",
      "high": "861.79",
      "low": "827.00",
      "close": "834.85",
      "volume": "126199"
    },
    {
      "date": "2021-10-20",
      "open": "830.08",
      "high": "852.65",
      "low": "830.08",
      "close": "852.65",
      "volume": "44582"
    },
    {
      "date": "2021-10-21",
      "open": "858.70",
      "high": "858.70",
      "low": "830.34",
      "close": "837.05",
      "volume": "44462"
    },
    {
      "date": "2021-10-22",
      "open": "838.18",
      "high": "850.21",
      "low": "834.35",
      "close": "844.50",
      "volume": "55062"
    },
    {
      "date": "2021-10-25",
      "open": "850.00",
      "high": "852.895",
      "low": "844.265",
      "close": "846.49",
      "volume": "48389"
    },
    {
      "date": "2021-10-26",
      "open": "845.62",
      "high": "849.135",
      "low": "837.62",
      "close": "844.91",
      "volume": "92618"
    },
    {
      "date": "2021-10-27",
      "open": "857.70",
      "high": "858.32",
      "low": "816.78",
      "close": "819.87",
      "volume": "110040"
    },
    {
      "date": "2021-10-28",
      "open": "823.92",
      "high": "828.77",
      "low": "812.50",
      "close": "827.50",
      "volume": "32653"
    },
    {
      "date": "2021-10-29",
      "open": "823.95",
      "high": "827.66",
      "low": "812.09",
      "close": "813.90",
      "volume": "25347"
    },
    {
      "date": "2021-11-01",
      "open": "819.70",
      "high": "847.62",
      "low": "802.27",
      "close": "847.55",
      "volume": "54759"
    },
    {
      "date": "2021-11-02",
      "open": "848.08",
      "high": "848.66",
      "low": "821.84",
      "close": "835.00",
      "volume": "62258"
    },
    {
      "date": "2021-11-03",
      "open": "832.02",
      "high": "852.02",
      "low": "827.02",
      "close": "851.99",
      "volume": "56075"
    },
    {
      "date": "2021-11-04",
      "open": "852.57",
      "high": "864.74",
      "low": "825.88",
      "close": "838.61",
      "volume": "55027"
    },
    {
      "date": "2021-11-05",
      "open": "845.52",
      "high": "858.00",
      "low": "843.625",
      "close": "851.18",
      "volume": "31936"
    },
    {
      "date": "2021-11-08",
      "open": "857.62",
      "high": "863.30",
      "low": "846.00",
      "close": "851.84",
      "volume": "61155"
    },
    {
      "date": "2021-11-09",
      "open": "846.03",
      "high": "847.515",
      "low": "832.18",
      "close": "836.29",
      "volume": "54999"
    },
    {
      "date": "2021-11-10",
      "open": "841.75",
      "high": "842.22",
      "low": "828.48",
      "close": "832.59",
      "volume": "64441"
    },
    {
      "date": "2021-11-11",
      "open": "836.24",
      "high": "844.17",
      "low": "826.93",
      "close": "843.50",
      "volume": "54338"
    },
    {
      "date": "2021-11-12",
      "open": "846.67",
      "high": "849.85",
      "low": "822.20",
      "close": "836.00",
      "volume": "61562"
    },
    {
      "date": "2021-11-15",
      "open": "838.86",
      "high": "847.22",
      "low": "836.395",
      "close": "845.52",
      "volume": "31415"
    },
    {
      "date": "2021-11-16",
      "open": "847.60",
      "high": "848.44",
      "low": "835.01",
      "close": "844.18",
      "volume": "62430"
    },
    {
      "date": "2021-11-17",
      "open": "836.00",
      "high": "836.00",
      "low": "812.90",
      "close": "823.25",
      "volume": "59692"
    },
    {
      "date": "2021-11-18",
      "open": "819.52",
      "high": "830.06",
      "low": "816.21",
      "close": "826.44",
      "volume": "67090"
    },
    {
      "date": "2021-11-19",
      "open": "817.01",
      "high": "824.13",
      "low": "804.00",
      "close": "818.93",
      "volume": "68770"
    },
    {
      "date": "2021-11-22",
      "open": "830.99",
      "high": "878.40",
      "low": "829.00",
      "close": "870.00",
      "volume": "90597"
    },
    {
      "date": "2021-11-23",
      "open": "871.31",
      "high": "896.14",
      "low": "868.105",
      "close": "885.55",
      "volume": "63673"
    },
    {
      "date": "2021-11-24",
      "open": "886.68",
      "high": "891.00",
      "low": "876.01",
      "close": "881.49",
      "volume": "41544"
    },
    {
      "date": "2021-11-26",
      "open": "852.00",
      "high": "852.00",
      "low": "819.32",
      "close": "836.14",
      "volume": "40285"
    },
    {
      "date": "2021-11-29",
      "open": "848.08",
      "high": "848.08",
      "low": "825.23",
      "close": "829.59",
      "volume": "45590"
    },
    {
      "date": "2021-11-30",
      "open": "820.21",
      "high": "820.93",
      "low": "803.60",
      "close": "803.98",
      "volume": "39377"
    },
    {
      "date": "2021-12-01",
      "open": "818.85",
      "high": "829.74",
      "low": "785.23",
      "close": "785.23",
      "volume": "43602"
    },
    {
      "date": "2021-12-02",
      "open": "793.00",
      "high": "815.76",
      "low": "793.00",
      "close": "801.64",
      "volume": "49708"
    },
    {
      "date": "2021-12-03",
      "open": "804.51",
      "high": "804.51",
      "low": "782.65",
      "close": "788.57",
      "volume": "40363"
    },
    {
      "date": "2021-12-06",
      "open": "799.70",
      "high": "823.61",
      "low": "795.81",
      "close": "803.77",
      "volume": "53311"
    },
    {
      "date": "2021-12-07",
      "open": "809.69",
      "high": "827.08",
      "low": "806.85",
      "close": "816.10",
      "volume": "35536"
    },
    {
      "date": "2021-12-08",
      "open": "819.56",
      "high": "823.95",
      "low": "797.5561",
      "close": "822.72",
      "volume": "32634"
    },
    {
      "date": "2021-12-09",
      "open": "815.40",
      "high": "818.92",
      "low": "810.68",
      "close": "815.67",
      "volume": "28067"
    },
    {
      "date": "2021-12-10",
      "open": "824.52",
      "high": "828.35",
      "low": "802.7817",
      "close": "809.01",
      "volume": "41211"
    },
    {
      "date": "2021-12-13",
      "open": "795.385",
      "high": "797.41",
      "low": "768.335",
      "close": "769.90",
      "volume": "79832"
    },
    {
      "date": "2021-12-14",
      "open": "768.30",
      "high": "783.17",
      "low": "768.30",
      "close": "772.00",
      "volume": "39570"
    },
    {
      "date": "2021-12-15",
      "open": "780.92",
      "high": "796.395",
      "low": "765.18",
      "close": "786.98",
      "volume": "51470"
    },
    {
      "date": "2021-12-16",
      "open": "794.96",
      "high": "813.65",
      "low": "785.54",
      "close": "785.54",
      "volume": "41681"
    },
    {
      "date": "2021-12-17",
      "open": "781.54",
      "high": "790.55",
      "low": "756.49",
      "close": "766.02",
      "volume": "112582"
    },
    {
      "date": "2021-12-20",
      "open": "814.72",
      "high": "825.00",
      "low": "780.02",
      "close": "825.00",
      "volume": "323702"
    },
    {
      "date": "2021-12-21",
      "open": "830.17",
      "high": "849.20",
      "low": "828.53",
      "close": "845.45",
      "volume": "123963"
    },
    {
      "date": "2021-12-22",
      "open": "842.81",
      "high": "859.30",
      "low": "842.59",
      "close": "857.57",
      "volume": "92404"
    },
    {
      "date": "2021-12-23",
      "open": "864.80",
      "high": "869.30",
      "low": "855.00",
      "close": "864.35",
      "volume": "78781"
    },
    {
      "date": "2021-12-27",
      "open": "861.96",
      "high": "870.29",
      "low": "856.56",
      "close": "860.28",
      "volume": "52370"
    },
    {
      "date": "2021-12-28",
      "open": "856.36",
      "high": "863.58",
      "low": "850.42",
      "close": "851.74",
      "volume": "64248"
    },
    {
      "date": "2021-12-29",
      "open": "847.00",
      "high": "847.00",
      "low": "821.345",
      "close": "832.80",
      "volume": "169496"
    },
    {
      "date": "2021-12-30",
      "open": "835.10",
      "high": "837.82",
      "low": "808.87",
      "close": "811.02",
      "volume": "107130"
    },
    {
      "date": "2021-12-31",
      "open": "811.40",
      "high": "835.02",
      "low": "803.70",
      "close": "829.84",
      "volume": "142108"
    },
    {
      "date": "2022-01-03",
      "open": "836.67",
      "high": "876.99",
      "low": "834.325",
      "close": "859.76",
      "volume": "1275816"
    },
    {
      "date": "2022-01-04",
      "open": "879.63",
      "high": "947.71",
      "low": "866.15",
      "close": "884.72",
      "volume": "397693"
    },
    {
      "date": "2022-01-05",
      "open": "890.61",
      "high": "890.61",
      "low": "836.00",
      "close": "839.01",
      "volume": "332178"
    },
    {
      "date": "2022-01-06",
      "open": "844.59",
      "high": "877.7911",
      "low": "837.47",
      "close": "870.27",
      "volume": "312798"
    },
    {
      "date": "2022-01-07",
      "open": "868.52",
      "high": "907.44",
      "low": "867.98",
      "close": "906.08",
      "volume": "209345"
    },
    {
      "date": "2022-01-10",
      "open": "910.18",
      "high": "916.34",
      "low": "894.70",
      "close": "906.00",
      "volume": "260991"
    },
    {
      "date": "2022-01-11",
      "open": "907.36",
      "high": "917.62",
      "low": "894.925",
      "close": "901.77",
      "volume": "151128"
    },
    {
      "date": "2022-01-12",
      "open": "898.94",
      "high": "909.04",
      "low": "894.475",
      "close": "903.23",
      "volume": "97041"
    },
    {
      "date": "2022-01-13",
      "open": "902.50",
      "high": "919.52",
      "low": "890.37",
      "close": "893.09",
      "volume": "124113"
    },
    {
      "date": "2022-01-14",
      "open": "887.30",
      "high": "906.125",
      "low": "874.81",
      "close": "906.02",
      "volume": "104700"
    },
    {
      "date": "2022-01-18",
      "open": "908.11",
      "high": "913.34",
      "low": "895.80",
      "close": "905.58",
      "volume": "161585"
    },
    {
      "date": "2022-01-19",
      "open": "905.71",
      "high": "905.71",
      "low": "882.15",
      "close": "897.89",
      "volume": "201429"
    },
    {
      "date": "2022-01-20",
      "open": "898.11",
      "high": "914.715",
      "low": "855.87",
      "close": "856.27",
      "volume": "198118"
    },
    {
      "date": "2022-01-21",
      "open": "846.52",
      "high": "859.825",
      "low": "825.00",
      "close": "830.76",
      "volume": "123307"
    },
    {
      "date": "2022-01-24",
      "open": "813.66",
      "high": "829.91",
      "low": "786.70",
      "close": "825.77",
      "volume": "176357"
    },
    {
      "date": "2022-01-25",
      "open": "811.19",
      "high": "827.74",
      "low": "790.85",
      "close": "810.10",
      "volume": "166547"
    },
    {
      "date": "2022-01-26",
      "open": "825.74",
      "high": "825.74",
      "low": "750.65",
      "close": "761.00",
      "volume": "465414"
    },
    {
      "date": "2022-01-27",
      "open": "768.51",
      "high": "787.845",
      "low": "757.50",
      "close": "770.06",
      "volume": "300092"
    },
    {
      "date": "2022-01-28",
      "open": "767.54",
      "high": "767.54",
      "low": "727.485",
      "close": "750.66",
      "volume": "201559"
    },
    {
      "date": "2022-01-31",
      "open": "751.28",
      "high": "781.85",
      "low": "732.00",
      "close": "779.08",
      "volume": "243683"
    },
    {
      "date": "2022-02-01",
      "open": "779.08",
      "high": "790.89",
      "low": "770.73",
      "close": "789.95",
      "volume": "118120"
    },
    {
      "date": "2022-02-02",
      "open": "797.02",
      "high": "797.02",
      "low": "772.86",
      "close": "784.73",
      "volume": "127145"
    },
    {
      "date": "2022-02-03",
      "open": "778.83",
      "high": "787.14",
      "low": "767.50",
      "close": "770.40",
      "volume": "90860"
    },
    {
      "date": "2022-02-04",
      "open": "770.76",
      "high": "790.29",
      "low": "767.64",
      "close": "786.69",
      "volume": "115702"
    },
    {
      "date": "2022-02-07",
      "open": "784.85",
      "high": "786.45",
      "low": "774.94",
      "close": "778.12",
      "volume": "67044"
    },
    {
      "date": "2022-02-08",
      "open": "785.71",
      "high": "809.65",
      "low": "785.71",
      "close": "807.30",
      "volume": "139725"
    },
    {
      "date": "2022-02-09",
      "open": "803.23",
      "high": "815.13",
      "low": "798.10",
      "close": "803.01",
      "volume": "87581"
    },
    {
      "date": "2022-02-10",
      "open": "806.19",
      "high": "815.54",
      "low": "786.80",
      "close": "792.08",
      "volume": "88212"
    },
    {
      "date": "2022-02-11",
      "open": "786.44",
      "high": "798.65",
      "low": "765.31",
      "close": "770.88",
      "volume": "90836"
    },
    {
      "date": "2022-02-14",
      "open": "766.84",
      "high": "776.49",
      "low": "757.74",
      "close": "770.00",
      "volume": "158326"
    },
    {
      "date": "2022-02-15",
      "open": "773.74",
      "high": "793.48",
      "low": "773.74",
      "close": "792.36",
      "volume": "100161"
    },
    {
      "date": "2022-02-16",
      "open": "782.62",
      "high": "798.57",
      "low": "780.67",
      "close": "788.03",
      "volume": "63227"
    },
    {
      "date": "2022-02-17",
      "open": "778.52",
      "high": "782.98",
      "low": "763.73",
      "close": "766.02",
      "volume": "76950"
    },
    {
      "date": "2022-02-18",
      "open": "766.13",
      "high": "785.57",
      "low": "765.41",
      "close": "771.82",
      "volume": "76140"
    },
    {
      "date": "2022-02-22",
      "open": "771.97",
      "high": "781.72",
      "low": "756.03",
      "close": "763.63",
      "volume": "94841"
    },
    {
      "date": "2022-02-23",
      "open": "765.03",
      "high": "779.49",
      "low": "741.245",
      "close": "743.74",
      "volume": "92037"
    },
    {
      "date": "2022-02-24",
      "open": "716.72",
      "high": "746.285",
      "low": "707.75",
      "close": "743.30",
      "volume": "109930"
    },
    {
      "date": "2022-02-25",
      "open": "743.67",
      "high": "782.99",
      "low": "743.67",
      "close": "781.99",
      "volume": "83239"
    },
    {
      "date": "2022-02-28",
      "open": "773.58",
      "high": "792.21",
      "low": "762.76",
      "close": "788.45",
      "volume": "151677"
    },
    {
      "date": "2022-03-01",
      "open": "784.92",
      "high": "787.31",
      "low": "743.89",
      "close": "756.55",
      "volume": "139387"
    },
    {
      "date": "2022-03-02",
      "open": "760.15",
      "high": "782.96",
      "low": "760.15",
      "close": "778.87",
      "volume": "104545"
    },
    {
      "date": "2022-03-03",
      "open": "779.51",
      "high": "780.01",
      "low": "747.25",
      "close": "752.99",
      "volume": "101152"
    },
    {
      "date": "2022-03-04",
      "open": "734.21",
      "high": "764.50",
      "low": "698.63",
      "close": "710.66",
      "volume": "178545"
    },
    {
      "date": "2022-03-07",
      "open": "703.36",
      "high": "703.36",
      "low": "659.30",
      "close": "662.34",
      "volume": "214734"
    },
    {
      "date": "2022-03-08",
      "open": "663.00",
      "high": "680.925",
      "low": "641.30",
      "close": "664.33",
      "volume": "158086"
    },
    {
      "date": "2022-03-09",
      "open": "688.79",
      "high": "694.98",
      "low": "676.675",
      "close": "691.57",
      "volume": "88902"
    },
    {
      "date": "2022-03-10",
      "open": "682.14",
      "high": "716.35",
      "low": "682.14",
      "close": "707.38",
      "volume": "124699"
    },
    {
      "date": "2022-03-11",
      "open": "713.94",
      "high": "722.95",
      "low": "709.33",
      "close": "709.33",
      "volume": "84796"
    },
    {
      "date": "2022-03-14",
      "open": "716.60",
      "high": "738.34",
      "low": "711.4289",
      "close": "722.70",
      "volume": "106167"
    },
    {
      "date": "2022-03-15",
      "open": "729.23",
      "high": "733.99",
      "low": "715.37",
      "close": "726.71",
      "volume": "82757"
    },
    {
      "date": "2022-03-16",
      "open": "734.27",
      "high": "762.76",
      "low": "734.27",
      "close": "758.13",
      "volume": "111410"
    },
    {
      "date": "2022-03-17",
      "open": "747.05",
      "high": "748.14",
      "low": "729.79",
      "close": "736.30",
      "volume": "146615"
    },
    {
      "date": "2022-03-18",
      "open": "736.03",
      "high": "748.60",
      "low": "713.30",
      "close": "742.26",
      "volume": "273161"
    },
    {
      "date": "2022-03-21",
      "open": "749.97",
      "high": "760.225",
      "low": "720.05",
      "close": "727.60",
      "volume": "162618"
    },
    {
      "date": "2022-03-22",
      "open": "739.26",
      "high": "746.805",
      "low": "728.85",
      "close": "739.59",
      "volume": "131434"
    },
    {
      "date": "2022-03-23",
      "open": "732.34",
      "high": "732.34",
      "low": "712.16",
      "close": "717.18",
      "volume": "101541"
    },
    {
      "date": "2022-03-24",
      "open": "724.02",
      "high": "732.98",
      "low": "677.00",
      "close": "684.07",
      "volume": "355008"
    },
    {
      "date": "2022-03-25",
      "open": "680.35",
      "high": "698.01",
      "low": "675.16",
      "close": "686.05",
      "volume": "315933"
    },
    {
      "date": "2022-03-28",
      "open": "684.70",
      "high": "698.88",
      "low": "674.37",
      "close": "696.81",
      "volume": "128477"
    },
    {
      "date": "2022-03-29",
      "open": "708.97",
      "high": "713.06",
      "low": "698.21",
      "close": "707.09",
      "volume": "170536"
    },
    {
      "date": "2022-03-30",
      "open": "702.01",
      "high": "705.97",
      "low": "671.6131",
      "close": "677.53",
      "volume": "189978"
    },
    {
      "date": "2022-03-31",
      "open": "665.17",
      "high": "676.20",
      "low": "658.94",
      "close": "665.60",
      "volume": "178344"
    },
    {
      "date": "2022-04-01",
      "open": "677.50",
      "high": "677.50",
      "low": "656.18",
      "close": "658.23",
      "volume": "140190"
    },
    {
      "date": "2022-04-04",
      "open": "661.84",
      "high": "665.93",
      "low": "647.47",
      "close": "658.48",
      "volume": "108710"
    },
    {
      "date": "2022-04-05",
      "open": "654.85",
      "high": "656.70",
      "low": "643.475",
      "close": "644.99",
      "volume": "138653"
    },
    {
      "date": "2022-04-06",
      "open": "639.35",
      "high": "642.97",
      "low": "629.665",
      "close": "634.69",
      "volume": "119202"
    },
    {
      "date": "2022-04-07",
      "open": "634.12",
      "high": "634.12",
      "low": "616.415",
      "close": "626.00",
      "volume": "146200"
    },
    {
      "date": "2022-04-08",
      "open": "629.98",
      "high": "639.86",
      "low": "617.382",
      "close": "634.20",
      "volume": "110500"
    },
    {
      "date": "2022-04-11",
      "open": "631.74",
      "high": "651.44",
      "low": "625.97",
      "close": "643.51",
      "volume": "156680"
    },
    {
      "date": "2022-04-12",
      "open": "646.20",
      "high": "651.10",
      "low": "630.50",
      "close": "632.43",
      "volume": "80658"
    },
    {
      "date": "2022-04-13",
      "open": "632.28",
      "high": "644.73",
      "low": "627.38",
      "close": "643.20",
      "volume": "55380"
    },
    {
      "date": "2022-04-14",
      "open": "639.72",
      "high": "645.72",
      "low": "629.06",
      "close": "637.86",
      "volume": "103812"
    },
    {
      "date": "2022-04-18",
      "open": "632.94",
      "high": "636.96",
      "low": "624.16",
      "close": "634.99",
      "volume": "87169"
    },
    {
      "date": "2022-04-19",
      "open": "640.49",
      "high": "659.91",
      "low": "640.49",
      "close": "656.50",
      "volume": "91794"
    },
    {
      "date": "2022-04-20",
      "open": "657.70",
      "high": "664.20",
      "low": "654.09",
      "close": "655.90",
      "volume": "61475"
    },
    {
      "date": "2022-04-21",
      "open": "658.00",
      "high": "661.87",
      "low": "633.25",
      "close": "641.29",
      "volume": "73153"
    },
    {
      "date": "2022-04-22",
      "open": "638.67",
      "high": "638.80",
      "low": "626.92",
      "close": "629.21",
      "volume": "92232"
    },
    {
      "date": "2022-04-25",
      "open": "622.52",
      "high": "639.52",
      "low": "611.47",
      "close": "639.50",
      "volume": "76257"
    },
    {
      "date": "2022-04-26",
      "open": "629.89",
      "high": "633.785",
      "low": "616.04",
      "close": "616.05",
      "volume": "85373"
    },
    {
      "date": "2022-04-27",
      "open": "614.12",
      "high": "626.09",
      "low": "610.67",
      "close": "620.12",
      "volume": "123564"
    },
    {
      "date": "2022-04-28",
      "open": "654.06",
      "high": "671.38",
      "low": "644.00",
      "close": "664.66",
      "volume": "182258"
    },
    {
      "date": "2022-04-29",
      "open": "656.84",
      "high": "673.205",
      "low": "636.65",
      "close": "639.38",
      "volume": "153228"
    },
    {
      "date": "2022-05-02",
      "open": "645.32",
      "high": "651.43",
      "low": "633.03",
      "close": "649.46",
      "volume": "110554"
    },
    {
      "date": "2022-05-03",
      "open": "652.22",
      "high": "662.055",
      "low": "644.18",
      "close": "657.08",
      "volume": "124960"
    },
    {
      "date": "2022-05-04",
      "open": "660.17",
      "high": "685.24",
      "low": "651.705",
      "close": "685.24",
      "volume": "123045"
    },
    {
      "date": "2022-05-05",
      "open": "673.12",
      "high": "678.9871",
      "low": "654.205",
      "close": "662.23",
      "volume": "84191"
    },
    {
      "date": "2022-05-06",
      "open": "657.77",
      "high": "660.73",
      "low": "642.14",
      "close": "651.60",
      "volume": "97684"
    },
    {
      "date": "2022-05-09",
      "open": "642.20",
      "high": "651.00",
      "low": "636.835",
      "close": "640.14",
      "volume": "95123"
    },
    {
      "date": "2022-05-10",
      "open": "644.12",
      "high": "646.82",
      "low": "621.8201",
      "close": "643.05",
      "volume": "125548"
    },
    {
      "date": "2022-05-11",
      "open": "644.37",
      "high": "656.15",
      "low": "630.565",
      "close": "632.66",
      "volume": "160829"
    },
    {
      "date": "2022-05-12",
      "open": "626.59",
      "high": "638.745",
      "low": "617.64",
      "close": "627.10",
      "volume": "107871"
    },
    {
      "date": "2022-05-13",
      "open": "630.74",
      "high": "648.01",
      "low": "627.10",
      "close": "646.00",
      "volume": "74884"
    },
    {
      "date": "2022-05-16",
      "open": "646.00",
      "high": "649.41",
      "low": "634.72",
      "close": "644.52",
      "volume": "90127"
    },
    {
      "date": "2022-05-17",
      "open": "658.58",
      "high": "674.40",
      "low": "657.81",
      "close": "674.40",
      "volume": "78145"
    },
    {
      "date": "2022-05-18",
      "open": "664.78",
      "high": "667.44",
      "low": "655.12",
      "close": "658.49",
      "volume": "111892"
    },
    {
      "date": "2022-05-19",
      "open": "650.26",
      "high": "668.33",
      "low": "649.13",
      "close": "650.28",
      "volume": "109621"
    },
    {
      "date": "2022-05-20",
      "open": "657.50",
      "high": "657.50",
      "low": "622.68",
      "close": "635.70",
      "volume": "129369"
    },
    {
      "date": "2022-05-23",
      "open": "646.19",
      "high": "659.395",
      "low": "643.10",
      "close": "656.51",
      "volume": "90018"
    },
    {
      "date": "2022-05-24",
      "open": "649.98",
      "high": "653.13",
      "low": "630.06",
      "close": "648.72",
      "volume": "51845"
    },
    {
      "date": "2022-05-25",
      "open": "648.63",
      "high": "663.675",
      "low": "647.32",
      "close": "661.07",
      "volume": "63782"
    },
    {
      "date": "2022-05-26",
      "open": "664.84",
      "high": "684.11",
      "low": "664.84",
      "close": "682.22",
      "volume": "64690"
    },
    {
      "date": "2022-05-27",
      "open": "683.26",
      "high": "694.78",
      "low": "683.26",
      "close": "693.83",
      "volume": "67099"
    },
    {
      "date": "2022-05-31",
      "open": "691.94",
      "high": "707.65",
      "low": "684.66",
      "close": "700.40",
      "volume": "107639"
    },
    {
      "date": "2022-06-01",
      "open": "701.52",
      "high": "702.09",
      "low": "684.445",
      "close": "693.82",
      "volume": "86483"
    },
    {
      "date": "2022-06-02",
      "open": "691.61",
      "high": "699.45",
      "low": "689.50",
      "close": "696.01",
      "volume": "86995"
    },
    {
      "date": "2022-06-03",
      "open": "691.44",
      "high": "694.93",
      "low": "683.31",
      "close": "684.60",
      "volume": "58338"
    },
    {
      "date": "2022-06-06",
      "open": "693.99",
      "high": "705.008",
      "low": "686.59",
      "close": "687.43",
      "volume": "49556"
    },
    {
      "date": "2022-06-07",
      "open": "684.005",
      "high": "690.80",
      "low": "676.11",
      "close": "687.77",
      "volume": "82524"
    },
    {
      "date": "2022-06-08",
      "open": "679.50",
      "high": "688.40",
      "low": "678.44",
      "close": "682.00",
      "volume": "41553"
    },
    {
      "date": "2022-06-09",
      "open": "676.69",
      "high": "679.21",
      "low": "664.37",
      "close": "665.65",
      "volume": "53435"
    },
    {
      "date": "2022-06-10",
      "open": "651.60",
      "high": "653.385",
      "low": "634.95",
      "close": "640.94",
      "volume": "91293"
    },
    {
      "date": "2022-06-13",
      "open": "626.48",
      "high": "641.63",
      "low": "623.58",
      "close": "632.24",
      "volume": "89549"
    },
    {
      "date": "2022-06-14",
      "open": "634.26",
      "high": "637.44",
      "low": "618.91",
      "close": "622.75",
      "volume": "61449"
    },
    {
      "date": "2022-06-15",
      "open": "627.00",
      "high": "640.825",
      "low": "621.32",
      "close": "630.17",
      "volume": "57385"
    },
    {
      "date": "2022-06-16",
      "open": "614.82",
      "high": "619.80",
      "low": "598.01",
      "close": "598.79",
      "volume": "60423"
    },
    {
      "date": "2022-06-17",
      "open": "603.19",
      "high": "622.52",
      "low": "599.24",
      "close": "618.03",
      "volume": "138509"
    },
    {
      "date": "2022-06-21",
      "open": "629.53",
      "high": "634.00",
      "low": "624.03",
      "close": "632.15",
      "volume": "74136"
    },
    {
      "date": "2022-06-22",
      "open": "622.00",
      "high": "647.21",
      "low": "622.00",
      "close": "643.17",
      "volume": "78942"
    },
    {
      "date": "2022-06-23",
      "open": "646.61",
      "high": "652.60",
      "low": "637.57",
      "close": "649.83",
      "volume": "103560"
    },
    {
      "date": "2022-06-24",
      "open": "650.53",
      "high": "674.105",
      "low": "650.53",
      "close": "668.84",
      "volume": "149107"
    },
    {
      "date": "2022-06-27",
      "open": "674.77",
      "high": "680.63",
      "low": "667.00",
      "close": "678.43",
      "volume": "76550"
    },
    {
      "date": "2022-06-28",
      "open": "685.82",
      "high": "697.12",
      "low": "673.95",
      "close": "674.08",
      "volume": "75708"
    },
    {
      "date": "2022-06-29",
      "open": "674.61",
      "high": "674.87",
      "low": "661.52",
      "close": "667.90",
      "volume": "72539"
    },
    {
      "date": "2022-06-30",
      "open": "651.75",
      "high": "662.47",
      "low": "643.66",
      "close": "653.78",
      "volume": "79185"
    },
    {
      "date": "2022-07-01",
      "open": "648.01",
      "high": "672.58",
      "low": "648.01",
      "close": "672.58",
      "volume": "60067"
    },
    {
      "date": "2022-07-05",
      "open": "658.56",
      "high": "685.66",
      "low": "654.69",
      "close": "683.71",
      "volume": "63931"
    },
    {
      "date": "2022-07-06",
      "open": "680.11",
      "high": "680.11",
      "low": "666.12",
      "close": "672.59",
      "volume": "52209"
    },
    {
      "date": "2022-07-07",
      "open": "680.67",
      "high": "694.98",
      "low": "673.2701",
      "close": "688.41",
      "volume": "69480"
    },
    {
      "date": "2022-07-08",
      "open": "687.46",
      "high": "692.33",
      "low": "675.55",
      "close": "681.95",
      "volume": "35021"
    },
    {
      "date": "2022-07-11",
      "open": "673.66",
      "high": "679.41",
      "low": "671.97",
      "close": "675.59",
      "volume": "40237"
    },
    {
      "date": "2022-07-12",
      "open": "673.26",
      "high": "697.88",
      "low": "673.26",
      "close": "680.00",
      "volume": "66777"
    },
    {
      "date": "2022-07-13",
      "open": "673.98",
      "high": "675.44",
      "low": "666.70",
      "close": "672.13",
      "volume": "35001"
    },
    {
      "date": "2022-07-14",
      "open": "663.44",
      "high": "665.56",
      "low": "652.2801",
      "close": "657.54",
      "volume": "68301"
    },
    {
      "date": "2022-07-15",
      "open": "667.00",
      "high": "684.92",
      "low": "667.00",
      "close": "681.98",
      "volume": "60611"
    },
    {
      "date": "2022-07-18",
      "open": "687.74",
      "high": "691.83",
      "low": "676.06",
      "close": "681.28",
      "volume": "70100"
    },
    {
      "date": "2022-07-19",
      "open": "693.04",
      "high": "698.705",
      "low": "692.14",
      "close": "693.51",
      "volume": "99916"
    },
    {
      "date": "2022-07-20",
      "open": "688.30",
      "high": "695.20",
      "low": "681.695",
      "close": "695.20",
      "volume": "67665"
    },
    {
      "date": "2022-07-21",
      "open": "687.21",
      "high": "713.04",
      "low": "685.38",
      "close": "709.86",
      "volume": "97174"
    },
    {
      "date": "2022-07-22",
      "open": "711.20",
      "high": "712.75",
      "low": "697.61",
      "close": "703.54",
      "volume": "57063"
    },
    {
      "date": "2022-07-25",
      "open": "711.98",
      "high": "719.87",
      "low": "705.00",
      "close": "717.30",
      "volume": "67074"
    },
    {
      "date": "2022-07-26",
      "open": "714.78",
      "high": "718.57",
      "low": "699.04",
      "close": "700.72",
      "volume": "101316"
    },
    {
      "date": "2022-07-27",
      "open": "706.00",
      "high": "723.36",
      "low": "705.15",
      "close": "720.20",
      "volume": "90172"
    },
    {
      "date": "2022-07-28",
      "open": "722.00",
      "high": "743.35",
      "low": "714.21",
      "close": "740.85",
      "volume": "157021"
    },
    {
      "date": "2022-07-29",
      "open": "743.10",
      "high": "757.95",
      "low": "740.19",
      "close": "756.68",
      "volume": "119585"
    },
    {
      "date": "2022-08-01",
      "open": "756.28",
      "high": "770.9299",
      "low": "751.50",
      "close": "764.07",
      "volume": "117579"
    },
    {
      "date": "2022-08-02",
      "open": "754.92",
      "high": "773.635",
      "low": "753.235",
      "close": "768.41",
      "volume": "129854"
    },
    {
      "date": "2022-08-03",
      "open": "762.79",
      "high": "791.87",
      "low": "762.79",
      "close": "783.46",
      "volume": "128488"
    },
    {
      "date": "2022-08-04",
      "open": "783.30",
      "high": "790.9699",
      "low": "773.35",
      "close": "789.91",
      "volume": "89521"
    },
    {
      "date": "2022-08-05",
      "open": "791.19",
      "high": "808.06",
      "low": "790.00",
      "close": "798.94",
      "volume": "130806"
    },
    {
      "date": "2022-08-08",
      "open": "800.00",
      "high": "803.92",
      "low": "791.61",
      "close": "791.89",
      "volume": "81752"
    },
    {
      "date": "2022-08-09",
      "open": "792.36",
      "high": "804.94",
      "low": "784.56",
      "close": "803.79",
      "volume": "120021"
    },
    {
      "date": "2022-08-10",
      "open": "805.92",
      "high": "823.85",
      "low": "805.92",
      "close": "818.88",
      "volume": "121175"
    },
    {
      "date": "2022-08-11",
      "open": "825.30",
      "high": "831.07",
      "low": "821.10",
      "close": "827.50",
      "volume": "115044"
    },
    {
      "date": "2022-08-12",
      "open": "833.05",
      "high": "844.40",
      "low": "831.125",
      "close": "843.82",
      "volume": "105801"
    },
    {
      "date": "2022-08-15",
      "open": "840.26",
      "high": "856.0625",
      "low": "838.32",
      "close": "851.26",
      "volume": "137543"
    },
    {
      "date": "2022-08-16",
      "open": "847.77",
      "high": "864.61",
      "low": "847.77",
      "close": "857.19",
      "volume": "141515"
    },
    {
      "date": "2022-08-17",
      "open": "846.87",
      "high": "858.70",
      "low": "840.02",
      "close": "852.46",
      "volume": "109687"
    },
    {
      "date": "2022-08-18",
      "open": "853.03",
      "high": "855.8143",
      "low": "845.22",
      "close": "851.15",
      "volume": "86734"
    },
    {
      "date": "2022-08-19",
      "open": "845.24",
      "high": "845.24",
      "low": "832.82",
      "close": "839.78",
      "volume": "121510"
    },
    {
      "date": "2022-08-22",
      "open": "829.46",
      "high": "835.82",
      "low": "822.865",
      "close": "828.49",
      "volume": "120971"
    },
    {
      "date": "2022-08-23",
      "open": "830.79",
      "high": "833.64",
      "low": "821.19",
      "close": "821.67",
      "volume": "111132"
    },
    {
      "date": "2022-08-24",
      "open": "819.66",
      "high": "832.80",
      "low": "815.93",
      "close": "829.21",
      "volume": "85838"
    },
    {
      "date": "2022-08-25",
      "open": "830.20",
      "high": "839.61",
      "low": "825.03",
      "close": "836.73",
      "volume": "162687"
    },
    {
      "date": "2022-08-26",
      "open": "837.63",
      "high": "841.67",
      "low": "813.77",
      "close": "813.77",
      "volume": "88018"
    },
    {
      "date": "2022-08-29",
      "open": "808.75",
      "high": "819.75",
      "low": "804.67",
      "close": "812.22",
      "volume": "114262"
    },
    {
      "date": "2022-08-30",
      "open": "815.81",
      "high": "818.99",
      "low": "803.365",
      "close": "814.70",
      "volume": "124589"
    },
    {
      "date": "2022-08-31",
      "open": "816.02",
      "high": "826.44",
      "low": "810.75",
      "close": "811.96",
      "volume": "144965"
    },
    {
      "date": "2022-09-01",
      "open": "809.85",
      "high": "810.55",
      "low": "794.815",
      "close": "803.75",
      "volume": "116682"
    },
    {
      "date": "2022-09-02",
      "open": "808.37",
      "high": "821.91",
      "low": "795.625",
      "close": "799.31",
      "volume": "97894"
    },
    {
      "date": "2022-09-06",
      "open": "807.74",
      "high": "807.74",
      "low": "785.34",
      "close": "797.36",
      "volume": "115268"
    },
    {
      "date": "2022-09-07",
      "open": "784.84",
      "high": "822.37",
      "low": "784.84",
      "close": "816.87",
      "volume": "117716"
    },
    {
      "date": "2022-09-08",
      "open": "810.08",
      "high": "845.55",
      "low": "810.08",
      "close": "845.55",
      "volume": "94607"
    },
    {
      "date": "2022-09-09",
      "open": "848.20",
      "high": "855.29",
      "low": "845.71",
      "close": "846.25",
      "volume": "68117"
    },
    {
      "date": "2022-09-12",
      "open": "848.96",
      "high": "869.65",
      "low": "848.36",
      "close": "863.75",
      "volume": "88206"
    },
    {
      "date": "2022-09-13",
      "open": "850.00",
      "high": "855.40",
      "low": "841.97",
      "close": "846.13",
      "volume": "99321"
    },
    {
      "date": "2022-09-14",
      "open": "849.89",
      "high": "858.19",
      "low": "838.72",
      "close": "858.11",
      "volume": "79760"
    },
    {
      "date": "2022-09-15",
      "open": "855.40",
      "high": "868.50",
      "low": "850.13",
      "close": "850.13",
      "volume": "94733"
    },
    {
      "date": "2022-09-16",
      "open": "831.86",
      "high": "837.37",
      "low": "817.01",
      "close": "826.59",
      "volume": "314761"
    },
    {
      "date": "2022-09-19",
      "open": "823.73",
      "high": "854.64",
      "low": "823.73",
      "close": "852.10",
      "volume": "110705"
    },
    {
      "date": "2022-09-20",
      "open": "849.97",
      "high": "859.18",
      "low": "844.82",
      "close": "850.00",
      "volume": "162435"
    },
    {
      "date": "2022-09-21",
      "open": "851.00",
      "high": "856.85",
      "low": "838.08",
      "close": "839.33",
      "volume": "166630"
    },
    {
      "date": "2022-09-22",
      "open": "842.97",
      "high": "842.97",
      "low": "813.60",
      "close": "817.34",
      "volume": "133412"
    },
    {
      "date": "2022-09-23",
      "open": "807.76",
      "high": "810.62",
      "low": "790.24",
      "close": "809.08",
      "volume": "151548"
    },
    {
      "date": "2022-09-26",
      "open": "802.20",
      "high": "822.40",
      "low": "790.8927",
      "close": "791.52",
      "volume": "168878"
    },
    {
      "date": "2022-09-27",
      "open": "800.56",
      "high": "811.01",
      "low": "777.50",
      "close": "790.60",
      "volume": "164253"
    },
    {
      "date": "2022-09-28",
      "open": "791.19",
      "high": "818.105",
      "low": "789.39",
      "close": "811.46",
      "volume": "295391"
    },
    {
      "date": "2022-09-29",
      "open": "803.95",
      "high": "803.95",
      "low": "778.32",
      "close": "790.76",
      "volume": "159899"
    },
    {
      "date": "2022-09-30",
      "open": "791.59",
      "high": "813.37",
      "low": "786.66",
      "close": "797.43",
      "volume": "126438"
    },
    {
      "date": "2022-10-03",
      "open": "806.88",
      "high": "830.025",
      "low": "793.11",
      "close": "825.44",
      "volume": "132080"
    },
    {
      "date": "2022-10-04",
      "open": "835.44",
      "high": "858.91",
      "low": "835.44",
      "close": "855.54",
      "volume": "126533"
    },
    {
      "date": "2022-10-05",
      "open": "845.39",
      "high": "854.63",
      "low": "844.10",
      "close": "852.99",
      "volume": "140195"
    },
    {
      "date": "2022-10-06",
      "open": "842.46",
      "high": "850.03",
      "low": "834.71",
      "close": "843.46",
      "volume": "143027"
    },
    {
      "date": "2022-10-07",
      "open": "838.00",
      "high": "838.00",
      "low": "822.19",
      "close": "825.66",
      "volume": "128736"
    },
    {
      "date": "2022-10-10",
      "open": "830.51",
      "high": "841.4321",
      "low": "826.50",
      "close": "831.63",
      "volume": "124868"
    },
    {
      "date": "2022-10-11",
      "open": "829.16",
      "high": "848.69",
      "low": "820.31",
      "close": "828.19",
      "volume": "140274"
    },
    {
      "date": "2022-10-12",
      "open": "829.06",
      "high": "837.31",
      "low": "816.35",
      "close": "824.80",
      "volume": "130463"
    },
    {
      "date": "2022-10-13",
      "open": "814.85",
      "high": "857.91",
      "low": "803.68",
      "close": "853.45",
      "volume": "139663"
    },
    {
      "date": "2022-10-14",
      "open": "860.00",
      "high": "868.46",
      "low": "847.22",
      "close": "850.12",
      "volume": "85642"
    },
    {
      "date": "2022-10-17",
      "open": "860.99",
      "high": "868.755",
      "low": "858.0626",
      "close": "867.75",
      "volume": "87907"
    },
    {
      "date": "2022-10-18",
      "open": "875.00",
      "high": "885.38",
      "low": "862.32",
      "close": "873.76",
      "volume": "116580"
    },
    {
      "date": "2022-10-19",
      "open": "864.10",
      "high": "877.00",
      "low": "856.96",
      "close": "867.09",
      "volume": "103203"
    },
    {
      "date": "2022-10-20",
      "open": "866.24",
      "high": "870.645",
      "low": "841.68",
      "close": "846.28",
      "volume": "141780"
    },
    {
      "date": "2022-10-21",
      "open": "842.80",
      "high": "854.13",
      "low": "833.50",
      "close": "846.51",
      "volume": "254308"
    },
    {
      "date": "2022-10-24",
      "open": "852.69",
      "high": "857.86",
      "low": "846.34",
      "close": "847.46",
      "volume": "141657"
    },
    {
      "date": "2022-10-25",
      "open": "841.90",
      "high": "854.82",
      "low": "841.90",
      "close": "847.92",
      "volume": "269008"
    },
    {
      "date": "2022-10-26",
      "open": "847.28",
      "high": "868.085",
      "low": "847.28",
      "close": "854.71",
      "volume": "191383"
    },
    {
      "date": "2022-10-27",
      "open": "874.48",
      "high": "883.325",
      "low": "783.55",
      "close": "790.30",
      "volume": "312005"
    },
    {
      "date": "2022-10-28",
      "open": "800.24",
      "high": "814.8316",
      "low": "790.97",
      "close": "807.67",
      "volume": "140198"
    },
    {
      "date": "2022-10-31",
      "open": "805.99",
      "high": "826.68",
      "low": "803.07",
      "close": "822.12",
      "volume": "151466"
    },
    {
      "date": "2022-11-01",
      "open": "827.80",
      "high": "827.80",
      "low": "807.34",
      "close": "812.80",
      "volume": "103397"
    },
    {
      "date": "2022-11-02",
      "open": "812.82",
      "high": "823.12",
      "low": "797.78",
      "close": "801.00",
      "volume": "74739"
    },
    {
      "date": "2022-11-03",
      "open": "793.82",
      "high": "814.0775",
      "low": "787.30",
      "close": "810.64",
      "volume": "94867"
    },
    {
      "date": "2022-11-04",
      "open": "819.49",
      "high": "828.63",
      "low": "807.56",
      "close": "820.23",
      "volume": "50062"
    },
    {
      "date": "2022-11-07",
      "open": "827.10",
      "high": "829.50",
      "low": "815.7197",
      "close": "828.41",
      "volume": "58868"
    },
    {
      "date": "2022-11-08",
      "open": "829.58",
      "high": "846.00",
      "low": "823.345",
      "close": "843.67",
      "volume": "73092"
    },
    {
      "date": "2022-11-09",
      "open": "836.16",
      "high": "847.30",
      "low": "820.50",
      "close": "821.90",
      "volume": "87894"
    },
    {
      "date": "2022-11-10",
      "open": "844.80",
      "high": "856.495",
      "low": "843.44",
      "close": "847.48",
      "volume": "91355"
    },
    {
      "date": "2022-11-11",
      "open": "855.52",
      "high": "859.5211",
      "low": "824.565",
      "close": "832.23",
      "volume": "103200"
    },
    {
      "date": "2022-11-14",
      "open": "830.22",
      "high": "843.97",
      "low": "815.85",
      "close": "815.85",
      "volume": "65188"
    },
    {
      "date": "2022-11-15",
      "open": "830.54",
      "high": "845.53",
      "low": "819.00",
      "close": "820.45",
      "volume": "54800"
    },
    {
      "date": "2022-11-16",
      "open": "813.97",
      "high": "816.115",
      "low": "787.68",
      "close": "790.30",
      "volume": "88617"
    },
    {
      "date": "2022-11-17",
      "open": "787.00",
      "high": "798.79",
      "low": "780.03",
      "close": "791.24",
      "volume": "80073"
    },
    {
      "date": "2022-11-18",
      "open": "809.45",
      "high": "816.455",
      "low": "781.60",
      "close": "789.14",
      "volume": "43301"
    },
    {
      "date": "2022-11-21",
      "open": "790.03",
      "high": "801.85",
      "low": "789.1139",
      "close": "800.93",
      "volume": "60084"
    },
    {
      "date": "2022-11-22",
      "open": "807.74",
      "high": "819.0424",
      "low": "801.38",
      "close": "807.74",
      "volume": "49148"
    },
    {
      "date": "2022-11-23",
      "open": "801.64",
      "high": "808.975",
      "low": "799.33",
      "close": "805.27",
      "volume": "35864"
    },
    {
      "date": "2022-11-25",
      "open": "798.67",
      "high": "815.78",
      "low": "793.3101",
      "close": "812.53",
      "volume": "27827"
    },
    {
      "date": "2022-11-28",
      "open": "810.89",
      "high": "812.58",
      "low": "793.63",
      "close": "795.45",
      "volume": "62640"
    },
    {
      "date": "2022-11-29",
      "open": "800.99",
      "high": "809.96",
      "low": "795.74",
      "close": "799.62",
      "volume": "63404"
    },
    {
      "date": "2022-11-30",
      "open": "793.87",
      "high": "825.00",
      "low": "779.14",
      "close": "816.46",
      "volume": "145812"
    },
    {
      "date": "2022-12-01",
      "open": "817.97",
      "high": "824.70",
      "low": "803.91",
      "close": "810.20",
      "volume": "81877"
    },
    {
      "date": "2022-12-02",
      "open": "804.57",
      "high": "816.93",
      "low": "803.54",
      "close": "814.68",
      "volume": "67936"
    },
    {
      "date": "2022-12-05",
      "open": "806.98",
      "high": "806.98",
      "low": "775.83",
      "close": "797.06",
      "volume": "216179"
    },
    {
      "date": "2022-12-06",
      "open": "795.11",
      "high": "795.11",
      "low": "773.215",
      "close": "782.50",
      "volume": "84750"
    },
    {
      "date": "2022-12-07",
      "open": "783.68",
      "high": "787.00",
      "low": "774.71",
      "close": "785.01",
      "volume": "57253"
    },
    {
      "date": "2022-12-08",
      "open": "788.64",
      "high": "794.63",
      "low": "782.59",
      "close": "789.36",
      "volume": "78214"
    },
    {
      "date": "2022-12-09",
      "open": "782.20",
      "high": "791.99",
      "low": "775.04",
      "close": "777.43",
      "volume": "74138"
    },
    {
      "date": "2022-12-12",
      "open": "772.60",
      "high": "782.62",
      "low": "767.90",
      "close": "775.08",
      "volume": "74492"
    },
    {
      "date": "2022-12-13",
      "open": "794.68",
      "high": "794.68",
      "low": "756.48",
      "close": "758.94",
      "volume": "117305"
    },
    {
      "date": "2022-12-14",
      "open": "762.13",
      "high": "762.13",
      "low": "735.73",
      "close": "744.82",
      "volume": "144721"
    },
    {
      "date": "2022-12-15",
      "open": "739.09",
      "high": "739.74",
      "low": "722.90",
      "close": "734.62",
      "volume": "147361"
    },
    {
      "date": "2022-12-16",
      "open": "723.31",
      "high": "735.35",
      "low": "723.31",
      "close": "729.68",
      "volume": "292940"
    },
    {
      "date": "2022-12-19",
      "open": "735.57",
      "high": "739.74",
      "low": "723.773",
      "close": "730.18",
      "volume": "109147"
    },
    {
      "date": "2022-12-20",
      "open": "733.92",
      "high": "737.37",
      "low": "730.86",
      "close": "734.23",
      "volume": "77605"
    },
    {
      "date": "2022-12-21",
      "open": "739.02",
      "high": "751.65",
      "low": "739.02",
      "close": "747.09",
      "volume": "59040"
    },
    {
      "date": "2022-12-22",
      "open": "740.51",
      "high": "744.43",
      "low": "729.7217",
      "close": "742.40",
      "volume": "48434"
    },
    {
      "date": "2022-12-23",
      "open": "743.32",
      "high": "752.49",
      "low": "737.94",
      "close": "751.12",
      "volume": "52987"
    },
    {
      "date": "2022-12-27",
      "open": "752.28",
      "high": "754.26",
      "low": "743.33",
      "close": "750.96",
      "volume": "44783"
    },
    {
      "date": "2022-12-28",
      "open": "754.49",
      "high": "756.96",
      "low": "744.8982",
      "close": "748.08",
      "volume": "44307"
    },
    {
      "date": "2022-12-29",
      "open": "747.16",
      "high": "760.28",
      "low": "745.80",
      "close": "758.07",
      "volume": "48545"
    },
    {
      "date": "2022-12-30",
      "open": "751.12",
      "high": "758.95",
      "low": "746.15",
      "close": "758.36",
      "volume": "69269"
    },
    {
      "date": "2023-01-03",
      "open": "758.50",
      "high": "758.50",
      "low": "743.60",
      "close": "751.42",
      "volume": "60634"
    },
    {
      "date": "2023-01-04",
      "open": "755.00",
      "high": "765.31",
      "low": "749.71",
      "close": "755.75",
      "volume": "89066"
    },
    {
      "date": "2023-01-05",
      "open": "753.43",
      "high": "758.31",
      "low": "741.3927",
      "close": "755.95",
      "volume": "59628"
    },
    {
      "date": "2023-01-06",
      "open": "764.84",
      "high": "792.74",
      "low": "763.50",
      "close": "788.06",
      "volume": "67408"
    },
    {
      "date": "2023-01-09",
      "open": "789.55",
      "high": "794.24",
      "low": "784.33",
      "close": "788.38",
      "volume": "53263"
    },
    {
      "date": "2023-01-10",
      "open": "790.58",
      "high": "809.80",
      "low": "781.53",
      "close": "801.98",
      "volume": "67326"
    },
    {
      "date": "2023-01-11",
      "open": "801.74",
      "high": "816.56",
      "low": "801.74",
      "close": "808.66",
      "volume": "64055"
    },
    {
      "date": "2023-01-12",
      "open": "811.09",
      "high": "827.095",
      "low": "805.885",
      "close": "819.53",
      "volume": "71484"
    },
    {
      "date": "2023-01-13",
      "open": "815.00",
      "high": "833.575",
      "low": "808.095",
      "close": "830.00",
      "volume": "52357"
    },
    {
      "date": "2023-01-17",
      "open": "835.80",
      "high": "840.8139",
      "low": "821.22",
      "close": "824.00",
      "volume": "85347"
    },
    {
      "date": "2023-01-18",
      "open": "822.50",
      "high": "822.50",
      "low": "793.28",
      "close": "793.38",
      "volume": "84845"
    },
    {
      "date": "2023-01-19",
      "open": "785.56",
      "high": "791.37",
      "low": "751.57",
      "close": "790.23",
      "volume": "105642"
    },
    {
      "date": "2023-01-20",
      "open": "799.02",
      "high": "805.13",
      "low": "789.32",
      "close": "797.22",
      "volume": "65187"
    },
    {
      "date": "2023-01-23",
      "open": "802.61",
      "high": "819.1498",
      "low": "798.71",
      "close": "816.69",
      "volume": "69239"
    },
    {
      "date": "2023-01-24",
      "open": "814.88",
      "high": "814.88",
      "low": "798.69",
      "close": "799.29",
      "volume": "49294"
    },
    {
      "date": "2023-01-25",
      "open": "792.32",
      "high": "798.00",
      "low": "788.585",
      "close": "795.06",
      "volume": "66984"
    },
    {
      "date": "2023-01-26",
      "open": "789.10",
      "high": "789.10",
      "low": "727.34",
      "close": "767.93",
      "volume": "175715"
    },
    {
      "date": "2023-01-27",
      "open": "762.30",
      "high": "774.09",
      "low": "748.765",
      "close": "769.52",
      "volume": "80710"
    },
    {
      "date": "2023-01-30",
      "open": "764.29",
      "high": "778.9681",
      "low": "756.1588",
      "close": "760.50",
      "volume": "105181"
    },
    {
      "date": "2023-01-31",
      "open": "766.53",
      "high": "779.03",
      "low": "755.20",
      "close": "777.68",
      "volume": "113442"
    },
    {
      "date": "2023-02-01",
      "open": "780.05",
      "high": "792.28",
      "low": "773.815",
      "close": "780.60",
      "volume": "88072"
    },
    {
      "date": "2023-02-02",
      "open": "781.235",
      "high": "788.36",
      "low": "772.20",
      "close": "780.16",
      "volume": "110883"
    },
    {
      "date": "2023-02-03",
      "open": "775.08",
      "high": "788.655",
      "low": "773.00",
      "close": "778.13",
      "volume": "81372"
    },
    {
      "date": "2023-02-06",
      "open": "778.90",
      "high": "784.34",
      "low": "773.00",
      "close": "778.30",
      "volume": "62214"
    },
    {
      "date": "2023-02-07",
      "open": "772.71",
      "high": "793.75",
      "low": "772.71",
      "close": "791.35",
      "volume": "49520"
    },
    {
      "date": "2023-02-08",
      "open": "795.13",
      "high": "797.785",
      "low": "778.98",
      "close": "782.79",
      "volume": "60087"
    },
    {
      "date": "2023-02-09",
      "open": "788.37",
      "high": "797.05",
      "low": "766.01",
      "close": "767.61",
      "volume": "73686"
    },
    {
      "date": "2023-02-10",
      "open": "764.29",
      "high": "769.60",
      "low": "760.01",
      "close": "764.19",
      "volume": "70306"
    },
    {
      "date": "2023-02-13",
      "open": "765.62",
      "high": "779.095",
      "low": "765.00",
      "close": "773.77",
      "volume": "61868"
    },
    {
      "date": "2023-02-14",
      "open": "769.49",
      "high": "777.65",
      "low": "764.77",
      "close": "768.40",
      "volume": "60819"
    },
    {
      "date": "2023-02-15",
      "open": "762.88",
      "high": "775.55",
      "low": "762.66",
      "close": "774.12",
      "volume": "47697"
    },
    {
      "date": "2023-02-16",
      "open": "767.00",
      "high": "769.09",
      "low": "747.615",
      "close": "749.16",
      "volume": "75497"
    },
    {
      "date": "2023-02-17",
      "open": "749.16",
      "high": "763.26",
      "low": "741.635",
      "close": "761.50",
      "volume": "83856"
    },
    {
      "date": "2023-02-21",
      "open": "760.00",
      "high": "761.11",
      "low": "742.08",
      "close": "743.70",
      "volume": "77831"
    },
    {
      "date": "2023-02-22",
      "open": "742.36",
      "high": "746.19",
      "low": "726.65",
      "close": "734.69",
      "volume": "102598"
    },
    {
      "date": "2023-02-23",
      "open": "739.59",
      "high": "745.79",
      "low": "729.22",
      "close": "742.67",
      "volume": "94509"
    },
    {
      "date": "2023-02-24",
      "open": "737.43",
      "high": "744.08",
      "low": "733.9032",
      "close": "739.56",
      "volume": "64024"
    },
    {
      "date": "2023-02-27",
      "open": "750.86",
      "high": "751.87",
      "low": "736.41",
      "close": "741.28",
      "volume": "60173"
    },
    {
      "date": "2023-02-28",
      "open": "740.09",
      "high": "744.91",
      "low": "732.21",
      "close": "733.76",
      "volume": "159967"
    },
    {
      "date": "2023-03-01",
      "open": "727.33",
      "high": "730.56",
      "low": "722.00",
      "close": "723.74",
      "volume": "85895"
    },
    {
      "date": "2023-03-02",
      "open": "716.29",
      "high": "716.29",
      "low": "685.77",
      "close": "697.87",
      "volume": "126835"
    },
    {
      "date": "2023-03-03",
      "open": "698.41",
      "high": "705.77",
      "low": "690.51",
      "close": "702.00",
      "volume": "86655"
    },
    {
      "date": "2023-03-06",
      "open": "699.23",
      "high": "708.56",
      "low": "699.23",
      "close": "702.71",
      "volume": "76274"
    },
    {
      "date": "2023-03-07",
      "open": "697.14",
      "high": "697.14",
      "low": "674.30",
      "close": "681.22",
      "volume": "129994"
    },
    {
      "date": "2023-03-08",
      "open": "681.13",
      "high": "691.76",
      "low": "673.50",
      "close": "679.62",
      "volume": "67061"
    },
    {
      "date": "2023-03-09",
      "open": "679.62",
      "high": "682.75",
      "low": "637.465",
      "close": "642.67",
      "volume": "191624"
    },
    {
      "date": "2023-03-10",
      "open": "629.00",
      "high": "637.31",
      "low": "599.34",
      "close": "616.18",
      "volume": "358779"
    },
    {
      "date": "2023-03-13",
      "open": "582.49",
      "high": "632.94",
      "low": "564.445",
      "close": "588.82",
      "volume": "303306"
    },
    {
      "date": "2023-03-14",
      "open": "622.86",
      "high": "624.22",
      "low": "564.345",
      "close": "565.80",
      "volume": "237452"
    },
    {
      "date": "2023-03-15",
      "open": "538.32",
      "high": "553.99",
      "low": "528.2212",
      "close": "539.94",
      "volume": "286524"
    },
    {
      "date": "2023-03-16",
      "open": "535.00",
      "high": "563.38",
      "low": "516.00",
      "close": "547.46",
      "volume": "353014"
    },
    {
      "date": "2023-03-17",
      "open": "534.57",
      "high": "537.951",
      "low": "505.84",
      "close": "509.06",
      "volume": "475389"
    },
    {
      "date": "2023-03-20",
      "open": "526.39",
      "high": "576.90",
      "low": "525.515",
      "close": "562.34",
      "volume": "414551"
    },
    {
      "date": "2023-03-21",
      "open": "590.33",
      "high": "599.4264",
      "low": "563.48",
      "close": "589.68",
      "volume": "327677"
    },
    {
      "date": "2023-03-22",
      "open": "587.53",
      "high": "617.08",
      "low": "580.08",
      "close": "590.16",
      "volume": "456343"
    },
    {
      "date": "2023-03-23",
      "open": "598.42",
      "high": "605.01",
      "low": "583.80",
      "close": "589.06",
      "volume": "246851"
    },
    {
      "date": "2023-03-24",
      "open": "579.16",
      "high": "589.005",
      "low": "570.7758",
      "close": "582.55",
      "volume": "237236"
    },
    {
      "date": "2023-03-27",
      "open": "868.00",
      "high": "909.9999",
      "low": "824.23",
      "close": "895.61",
      "volume": "1721400"
    },
    {
      "date": "2023-03-28",
      "open": "885.01",
      "high": "959.99",
      "low": "884.04",
      "close": "916.12",
      "volume": "615697"
    },
    {
      "date": "2023-03-29",
      "open": "919.99",
      "high": "943.22",
      "low": "910.25",
      "close": "941.27",
      "volume": "331751"
    },
    {
      "date": "2023-03-30",
      "open": "943.42",
      "high": "964.98",
      "low": "928.40",
      "close": "933.80",
      "volume": "264477"
    },
    {
      "date": "2023-03-31",
      "open": "945.00",
      "high": "981.04",
      "low": "924.895",
      "close": "973.10",
      "volume": "399295"
    },
    {
      "date": "2023-04-03",
      "open": "981.70",
      "high": "988.00",
      "low": "938.865",
      "close": "950.79",
      "volume": "239151"
    },
    {
      "date": "2023-04-04",
      "open": "958.24",
      "high": "961.18",
      "low": "942.20",
      "close": "956.40",
      "volume": "161068"
    },
    {
      "date": "2023-04-05",
      "open": "968.00",
      "high": "1016.655",
      "low": "967.17",
      "close": "996.86",
      "volume": "359756"
    },
    {
      "date": "2023-04-06",
      "open": "982.32",
      "high": "999.162",
      "low": "982.32",
      "close": "998.86",
      "volume": "232982"
    },
    {
      "date": "2023-04-10",
      "open": "992.99",
      "high": "1005.7273",
      "low": "986.53",
      "close": "993.73",
      "volume": "150544"
    },
    {
      "date": "2023-04-11",
      "open": "999.96",
      "high": "999.96",
      "low": "981.50",
      "close": "983.20",
      "volume": "144356"
    },
    {
      "date": "2023-04-12",
      "open": "986.95",
      "high": "991.87",
      "low": "970.51",
      "close": "976.65",
      "volume": "145516"
    },
    {
      "date": "2023-04-13",
      "open": "984.99",
      "high": "1005.764",
      "low": "975.53",
      "close": "989.29",
      "volume": "162960"
    },
    {
      "date": "2023-04-14",
      "open": "1000.00",
      "high": "1000.00",
      "low": "974.93",
      "close": "976.98",
      "volume": "94824"
    },
    {
      "date": "2023-04-17",
      "open": "970.03",
      "high": "1006.75",
      "low": "965.01",
      "close": "997.99",
      "volume": "150546"
    },
    {
      "date": "2023-04-18",
      "open": "1003.89",
      "high": "1021.62",
      "low": "991.44",
      "close": "1013.85",
      "volume": "188732"
    },
    {
      "date": "2023-04-19",
      "open": "1011.80",
      "high": "1066.41",
      "low": "1001.3001",
      "close": "1063.40",
      "volume": "201343"
    },
    {
      "date": "2023-04-20",
      "open": "1055.00",
      "high": "1091.99",
      "low": "1027.02",
      "close": "1040.04",
      "volume": "185203"
    },
    {
      "date": "2023-04-21",
      "open": "1036.35",
      "high": "1051.88",
      "low": "1022.30",
      "close": "1035.67",
      "volume": "184976"
    },
    {
      "date": "2023-04-24",
      "open": "1032.04",
      "high": "1033.345",
      "low": "1016.4092",
      "close": "1016.44",
      "volume": "148162"
    },
    {
      "date": "2023-04-25",
      "open": "1007.16",
      "high": "1016.005",
      "low": "984.70",
      "close": "990.06",
      "volume": "193724"
    },
    {
      "date": "2023-04-26",
      "open": "980.77",
      "high": "1010.01",
      "low": "980.77",
      "close": "1001.19",
      "volume": "188862"
    },
    {
      "date": "2023-04-27",
      "open": "1003.79",
      "high": "1015.88",
      "low": "995.00",
      "close": "999.10",
      "volume": "123180"
    },
    {
      "date": "2023-04-28",
      "open": "994.50",
      "high": "1007.77",
      "low": "986.76",
      "close": "1007.18",
      "volume": "177294"
    },
    {
      "date": "2023-05-01",
      "open": "1008.28",
      "high": "1032.805",
      "low": "1000.3607",
      "close": "1015.06",
      "volume": "158776"
    },
    {
      "date": "2023-05-02",
      "open": "1009.02",
      "high": "1009.02",
      "low": "975.12",
      "close": "993.62",
      "volume": "209132"
    },
    {
      "date": "2023-05-03",
      "open": "987.32",
      "high": "1024.79",
      "low": "987.32",
      "close": "999.14",
      "volume": "138139"
    },
    {
      "date": "2023-05-04",
      "open": "986.35",
      "high": "988.00",
      "low": "945.3201",
      "close": "957.52",
      "volume": "255500"
    },
    {
      "date": "2023-05-05",
      "open": "980.00",
      "high": "1005.08",
      "low": "966.00",
      "close": "1003.73",
      "volume": "201412"
    },
    {
      "date": "2023-05-08",
      "open": "1050.00",
      "high": "1101.30",
      "low": "1042.69",
      "close": "1090.19",
      "volume": "276982"
    },
    {
      "date": "2023-05-09",
      "open": "1086.00",
      "high": "1107.6399",
      "low": "1074.06",
      "close": "1093.86",
      "volume": "183530"
    },
    {
      "date": "2023-05-10",
      "open": "1215.66",
      "high": "1252.09",
      "low": "1150.00",
      "close": "1175.35",
      "volume": "422111"
    },
    {
      "date": "2023-05-11",
      "open": "1193.49",
      "high": "1252.66",
      "low": "1152.67",
      "close": "1233.89",
      "volume": "298065"
    },
    {
      "date": "2023-05-12",
      "open": "1247.96",
      "high": "1259.98",
      "low": "1217.505",
      "close": "1236.18",
      "volume": "218228"
    },
    {
      "date": "2023-05-15",
      "open": "1243.89",
      "high": "1284.77",
      "low": "1239.10",
      "close": "1265.96",
      "volume": "211123"
    },
    {
      "date": "2023-05-16",
      "open": "1253.75",
      "high": "1283.55",
      "low": "1253.75",
      "close": "1261.33",
      "volume": "149642"
    },
    {
      "date": "2023-05-17",
      "open": "1275.00",
      "high": "1318.71",
      "low": "1271.82",
      "close": "1318.71",
      "volume": "232854"
    },
    {
      "date": "2023-05-18",
      "open": "1322.68",
      "high": "1345.435",
      "low": "1309.52",
      "close": "1321.11",
      "volume": "220996"
    },
    {
      "date": "2023-05-19",
      "open": "1325.00",
      "high": "1334.96",
      "low": "1296.965",
      "close": "1306.03",
      "volume": "116297"
    },
    {
      "date": "2023-05-22",
      "open": "1312.89",
      "high": "1314.13",
      "low": "1294.7506",
      "close": "1306.87",
      "volume": "165406"
    },
    {
      "date": "2023-05-23",
      "open": "1300.00",
      "high": "1319.96",
      "low": "1285.00",
      "close": "1298.26",
      "volume": "160575"
    },
    {
      "date": "2023-05-24",
      "open": "1294.07",
      "high": "1301.95",
      "low": "1280.10",
      "close": "1292.74",
      "volume": "167805"
    },
    {
      "date": "2023-05-25",
      "open": "1294.06",
      "high": "1298.94",
      "low": "1266.77",
      "close": "1268.29",
      "volume": "128900"
    },
    {
      "date": "2023-05-26",
      "open": "1265.01",
      "high": "1275.595",
      "low": "1245.00",
      "close": "1273.15",
      "volume": "109550"
    },
    {
      "date": "2023-05-30",
      "open": "1282.90",
      "high": "1282.90",
      "low": "1247.71",
      "close": "1269.14",
      "volume": "134031"
    },
    {
      "date": "2023-05-31",
      "open": "1267.23",
      "high": "1276.89",
      "low": "1228.39",
      "close": "1247.20",
      "volume": "171312"
    },
    {
      "date": "2023-06-01",
      "open": "1254.89",
      "high": "1273.475",
      "low": "1246.04",
      "close": "1269.83",
      "volume": "101804"
    },
    {
      "date": "2023-06-02",
      "open": "1281.04",
      "high": "1320.00",
      "low": "1281.04",
      "close": "1298.03",
      "volume": "86008"
    },
    {
      "date": "2023-06-05",
      "open": "1298.03",
      "high": "1298.03",
      "low": "1250.58",
      "close": "1256.66",
      "volume": "131352"
    },
    {
      "date": "2023-06-06",
      "open": "1259.75",
      "high": "1305.33",
      "low": "1255.00",
      "close": "1288.71",
      "volume": "122404"
    },
    {
      "date": "2023-06-07",
      "open": "1283.16",
      "high": "1303.96",
      "low": "1272.16",
      "close": "1276.62",
      "volume": "115109"
    },
    {
      "date": "2023-06-08",
      "open": "1268.18",
      "high": "1287.38",
      "low": "1258.79",
      "close": "1283.46",
      "volume": "79104"
    },
    {
      "date": "2023-06-09",
      "open": "1272.77",
      "high": "1295.18",
      "low": "1262.8093",
      "close": "1284.97",
      "volume": "67076"
    },
    {
      "date": "2023-06-12",
      "open": "1274.77",
      "high": "1291.545",
      "low": "1248.42",
      "close": "1268.63",
      "volume": "152736"
    },
    {
      "date": "2023-06-13",
      "open": "1280.26",
      "high": "1307.25",
      "low": "1272.9725",
      "close": "1304.90",
      "volume": "125904"
    },
    {
      "date": "2023-06-14",
      "open": "1304.70",
      "high": "1317.84",
      "low": "1274.11",
      "close": "1280.70",
      "volume": "130873"
    },
    {
      "date": "2023-06-15",
      "open": "1273.47",
      "high": "1306.675",
      "low": "1273.47",
      "close": "1298.64",
      "volume": "111556"
    },
    {
      "date": "2023-06-16",
      "open": "1301.90",
      "high": "1301.90",
      "low": "1272.08",
      "close": "1282.99",
      "volume": "182282"
    },
    {
      "date": "2023-06-20",
      "open": "1282.90",
      "high": "1289.2699",
      "low": "1264.14",
      "close": "1275.74",
      "volume": "74504"
    },
    {
      "date": "2023-06-21",
      "open": "1275.00",
      "high": "1276.735",
      "low": "1250.19",
      "close": "1252.17",
      "volume": "97487"
    },
    {
      "date": "2023-06-22",
      "open": "1243.19",
      "high": "1248.39",
      "low": "1215.90",
      "close": "1219.53",
      "volume": "101319"
    },
    {
      "date": "2023-06-23",
      "open": "1207.90",
      "high": "1223.12",
      "low": "1196.74",
      "close": "1208.38",
      "volume": "140499"
    },
    {
      "date": "2023-06-26",
      "open": "1208.38",
      "high": "1234.97",
      "low": "1185.70",
      "close": "1189.18",
      "volume": "126670"
    },
    {
      "date": "2023-06-27",
      "open": "1191.01",
      "high": "1207.02",
      "low": "1181.7075",
      "close": "1183.76",
      "volume": "98577"
    },
    {
      "date": "2023-06-28",
      "open": "1195.09",
      "high": "1230.45",
      "low": "1189.38",
      "close": "1225.28",
      "volume": "94726"
    },
    {
      "date": "2023-06-29",
      "open": "1241.28",
      "high": "1277.98",
      "low": "1232.00",
      "close": "1273.36",
      "volume": "93181"
    },
    {
      "date": "2023-06-30",
      "open": "1287.01",
      "high": "1298.21",
      "low": "1274.78",
      "close": "1283.45",
      "volume": "85295"
    },
    {
      "date": "2023-07-03",
      "open": "1279.87",
      "high": "1294.61",
      "low": "1264.9199",
      "close": "1290.61",
      "volume": "41291"
    },
    {
      "date": "2023-07-05",
      "open": "1288.67",
      "high": "1299.85",
      "low": "1263.71",
      "close": "1277.05",
      "volume": "73437"
    },
    {
      "date": "2023-07-06",
      "open": "1260.00",
      "high": "1269.82",
      "low": "1241.0501",
      "close": "1264.04",
      "volume": "54166"
    },
    {
      "date": "2023-07-07",
      "open": "1266.54",
      "high": "1302.49",
      "low": "1266.54",
      "close": "1284.88",
      "volume": "64680"
    },
    {
      "date": "2023-07-10",
      "open": "1284.88",
      "high": "1299.75",
      "low": "1278.42",
      "close": "1286.00",
      "volume": "57588"
    },
    {
      "date": "2023-07-11",
      "open": "1294.79",
      "high": "1301.10",
      "low": "1277.195",
      "close": "1280.86",
      "volume": "99701"
    },
    {
      "date": "2023-07-12",
      "open": "1294.97",
      "high": "1325.00",
      "low": "1294.14",
      "close": "1297.24",
      "volume": "87549"
    },
    {
      "date": "2023-07-13",
      "open": "1309.09",
      "high": "1321.525",
      "low": "1297.365",
      "close": "1311.43",
      "volume": "72528"
    },
    {
      "date": "2023-07-14",
      "open": "1323.00",
      "high": "1341.395",
      "low": "1304.57",
      "close": "1317.77",
      "volume": "88698"
    },
    {
      "date": "2023-07-17",
      "open": "1318.98",
      "high": "1369.77",
      "low": "1318.98",
      "close": "1364.00",
      "volume": "95452"
    },
    {
      "date": "2023-07-18",
      "open": "1368.27",
      "high": "1386.07",
      "low": "1358.435",
      "close": "1367.35",
      "volume": "68214"
    },
    {
      "date": "2023-07-19",
      "open": "1373.37",
      "high": "1385.34",
      "low": "1359.905",
      "close": "1374.37",
      "volume": "89644"
    },
    {
      "date": "2023-07-20",
      "open": "1373.19",
      "high": "1382.96",
      "low": "1350.12",
      "close": "1372.39",
      "volume": "76000"
    },
    {
      "date": "2023-07-21",
      "open": "1376.67",
      "high": "1378.74",
      "low": "1354.17",
      "close": "1365.52",
      "volume": "48814"
    },
    {
      "date": "2023-07-24",
      "open": "1384.49",
      "high": "1402.77",
      "low": "1376.28",
      "close": "1386.73",
      "volume": "64814"
    },
    {
      "date": "2023-07-25",
      "open": "1392.99",
      "high": "1405.765",
      "low": "1381.595",
      "close": "1385.35",
      "volume": "48165"
    },
    {
      "date": "2023-07-26",
      "open": "1403.26",
      "high": "1428.135",
      "low": "1403.01",
      "close": "1414.46",
      "volume": "55224"
    },
    {
      "date": "2023-07-27",
      "open": "1426.12",
      "high": "1457.98",
      "low": "1408.105",
      "close": "1420.80",
      "volume": "130666"
    },
    {
      "date": "2023-07-28",
      "open": "1427.82",
      "high": "1431.97",
      "low": "1416.72",
      "close": "1429.28",
      "volume": "83410"
    },
    {
      "date": "2023-07-31",
      "open": "1441.91",
      "high": "1441.91",
      "low": "1399.05",
      "close": "1431.30",
      "volume": "104070"
    },
    {
      "date": "2023-08-01",
      "open": "1428.00",
      "high": "1429.00",
      "low": "1392.99",
      "close": "1424.15",
      "volume": "99181"
    },
    {
      "date": "2023-08-02",
      "open": "1410.00",
      "high": "1428.65",
      "low": "1398.47",
      "close": "1421.32",
      "volume": "90700"
    },
    {
      "date": "2023-08-03",
      "open": "1410.60",
      "high": "1498.50",
      "low": "1410.60",
      "close": "1492.43",
      "volume": "161034"
    },
    {
      "date": "2023-08-04",
      "open": "1491.44",
      "high": "1502.9899",
      "low": "1458.33",
      "close": "1470.04",
      "volume": "109779"
    },
    {
      "date": "2023-08-07",
      "open": "1475.95",
      "high": "1512.07",
      "low": "1470.76",
      "close": "1512.07",
      "volume": "64527"
    },
    {
      "date": "2023-08-08",
      "open": "1478.51",
      "high": "1492.00",
      "low": "1463.00",
      "close": "1488.50",
      "volume": "67062"
    },
    {
      "date": "2023-08-09",
      "open": "1484.33",
      "high": "1497.5149",
      "low": "1456.50",
      "close": "1456.50",
      "volume": "59244"
    },
    {
      "date": "2023-08-10",
      "open": "1467.79",
      "high": "1470.00",
      "low": "1446.02",
      "close": "1465.02",
      "volume": "33101"
    },
    {
      "date": "2023-08-11",
      "open": "1456.00",
      "high": "1474.60",
      "low": "1456.00",
      "close": "1469.63",
      "volume": "37384"
    },
    {
      "date": "2023-08-14",
      "open": "1467.29",
      "high": "1467.29",
      "low": "1439.2124",
      "close": "1460.67",
      "volume": "50301"
    },
    {
      "date": "2023-08-15",
      "open": "1444.77",
      "high": "1444.77",
      "low": "1411.02",
      "close": "1429.24",
      "volume": "83101"
    },
    {
      "date": "2023-08-16",
      "open": "1424.00",
      "high": "1435.64",
      "low": "1402.62",
      "close": "1403.97",
      "volume": "46929"
    },
    {
      "date": "2023-08-17",
      "open": "1415.22",
      "high": "1415.22",
      "low": "1390.47",
      "close": "1392.60",
      "volume": "50275"
    },
    {
      "date": "2023-08-18",
      "open": "1379.99",
      "high": "1411.46",
      "low": "1379.99",
      "close": "1394.58",
      "volume": "53400"
    },
    {
      "date": "2023-08-21",
      "open": "1400.00",
      "high": "1403.53",
      "low": "1362.81",
      "close": "1385.66",
      "volume": "64013"
    },
    {
      "date": "2023-08-22",
      "open": "1394.73",
      "high": "1398.96",
      "low": "1352.62",
      "close": "1355.87",
      "volume": "97987"
    },
    {
      "date": "2023-08-23",
      "open": "1356.20",
      "high": "1379.63",
      "low": "1356.20",
      "close": "1375.42",
      "volume": "56264"
    },
    {
      "date": "2023-08-24",
      "open": "1377.53",
      "high": "1392.93",
      "low": "1369.00",
      "close": "1369.46",
      "volume": "55766"
    },
    {
      "date": "2023-08-25",
      "open": "1372.47",
      "high": "1372.47",
      "low": "1344.54",
      "close": "1361.68",
      "volume": "48799"
    },
    {
      "date": "2023-08-28",
      "open": "1372.88",
      "high": "1385.59",
      "low": "1365.03",
      "close": "1365.69",
      "volume": "48759"
    },
    {
      "date": "2023-08-29",
      "open": "1365.69",
      "high": "1398.66",
      "low": "1365.69",
      "close": "1392.37",
      "volume": "56812"
    },
    {
      "date": "2023-08-30",
      "open": "1399.97",
      "high": "1405.52",
      "low": "1349.525",
      "close": "1362.91",
      "volume": "82317"
    },
    {
      "date": "2023-08-31",
      "open": "1363.30",
      "high": "1373.82",
      "low": "1350.20",
      "close": "1360.40",
      "volume": "84138"
    },
    {
      "date": "2023-09-01",
      "open": "1367.51",
      "high": "1393.88",
      "low": "1364.89",
      "close": "1369.15",
      "volume": "67869"
    },
    {
      "date": "2023-09-05",
      "open": "1370.83",
      "high": "1373.26",
      "low": "1335.19",
      "close": "1339.15",
      "volume": "65714"
    },
    {
      "date": "2023-09-06",
      "open": "1333.07",
      "high": "1349.905",
      "low": "1315.50",
      "close": "1326.50",
      "volume": "60086"
    },
    {
      "date": "2023-09-07",
      "open": "1322.77",
      "high": "1336.50",
      "low": "1314.36",
      "close": "1323.77",
      "volume": "61305"
    },
    {
      "date": "2023-09-08",
      "open": "1323.77",
      "high": "1349.06",
      "low": "1315.04",
      "close": "1326.54",
      "volume": "42336"
    },
    {
      "date": "2023-09-11",
      "open": "1337.89",
      "high": "1356.20",
      "low": "1325.00",
      "close": "1326.89",
      "volume": "43395"
    },
    {
      "date": "2023-09-12",
      "open": "1331.02",
      "high": "1369.41",
      "low": "1331.02",
      "close": "1352.21",
      "volume": "49391"
    },
    {
      "date": "2023-09-13",
      "open": "1357.72",
      "high": "1357.72",
      "low": "1329.72",
      "close": "1344.68",
      "volume": "40775"
    },
    {
      "date": "2023-09-14",
      "open": "1361.38",
      "high": "1370.595",
      "low": "1356.24",
      "close": "1356.24",
      "volume": "47134"
    },
    {
      "date": "2023-09-15",
      "open": "1342.95",
      "high": "1342.95",
      "low": "1314.34",
      "close": "1317.86",
      "volume": "196209"
    },
    {
      "date": "2023-09-18",
      "open": "1313.26",
      "high": "1345.61",
      "low": "1313.26",
      "close": "1337.48",
      "volume": "67895"
    },
    {
      "date": "2023-09-19",
      "open": "1340.00",
      "high": "1360.03",
      "low": "1339.57",
      "close": "1352.88",
      "volume": "55279"
    },
    {
      "date": "2023-09-20",
      "open": "1377.70",
      "high": "1400.00",
      "low": "1374.81",
      "close": "1377.39",
      "volume": "92862"
    },
    {
      "date": "2023-09-21",
      "open": "1381.69",
      "high": "1384.00",
      "low": "1366.77",
      "close": "1380.00",
      "volume": "67724"
    },
    {
      "date": "2023-09-22",
      "open": "1376.11",
      "high": "1380.43",
      "low": "1358.495",
      "close": "1370.14",
      "volume": "40695"
    },
    {
      "date": "2023-09-25",
      "open": "1373.28",
      "high": "1395.685",
      "low": "1373.28",
      "close": "1381.07",
      "volume": "54227"
    },
    {
      "date": "2023-09-26",
      "open": "1376.50",
      "high": "1392.49",
      "low": "1340.87",
      "close": "1349.24",
      "volume": "73527"
    },
    {
      "date": "2023-09-27",
      "open": "1359.55",
      "high": "1379.48",
      "low": "1339.01",
      "close": "1368.59",
      "volume": "59445"
    },
    {
      "date": "2023-09-28",
      "open": "1364.70",
      "high": "1386.66",
      "low": "1364.245",
      "close": "1370.60",
      "volume": "28477"
    },
    {
      "date": "2023-09-29",
      "open": "1384.66",
      "high": "1394.51",
      "low": "1373.685",
      "close": "1380.10",
      "volume": "80941"
    },
    {
      "date": "2023-10-02",
      "open": "1375.87",
      "high": "1380.855",
      "low": "1316.31",
      "close": "1335.29",
      "volume": "76892"
    },
    {
      "date": "2023-10-03",
      "open": "1319.33",
      "high": "1319.33",
      "low": "1274.91",
      "close": "1290.13",
      "volume": "51808"
    },
    {
      "date": "2023-10-04",
      "open": "1296.00",
      "high": "1334.38",
      "low": "1295.00",
      "close": "1330.98",
      "volume": "41108"
    },
    {
      "date": "2023-10-05",
      "open": "1337.10",
      "high": "1360.29",
      "low": "1334.1701",
      "close": "1355.46",
      "volume": "53756"
    },
    {
      "date": "2023-10-06",
      "open": "1347.51",
      "high": "1377.56",
      "low": "1342.7302",
      "close": "1354.10",
      "volume": "48523"
    },
    {
      "date": "2023-10-09",
      "open": "1347.97",
      "high": "1373.79",
      "low": "1344.925",
      "close": "1356.10",
      "volume": "37723"
    },
    {
      "date": "2023-10-10",
      "open": "1369.81",
      "high": "1403.95",
      "low": "1356.4425",
      "close": "1385.00",
      "volume": "59453"
    },
    {
      "date": "2023-10-11",
      "open": "1381.55",
      "high": "1408.54",
      "low": "1375.20",
      "close": "1390.13",
      "volume": "35588"
    },
    {
      "date": "2023-10-12",
      "open": "1395.11",
      "high": "1399.49",
      "low": "1346.39",
      "close": "1347.98",
      "volume": "65561"
    },
    {
      "date": "2023-10-13",
      "open": "1361.61",
      "high": "1365.06",
      "low": "1336.39",
      "close": "1351.28",
      "volume": "41953"
    },
    {
      "date": "2023-10-16",
      "open": "1364.33",
      "high": "1395.99",
      "low": "1350.35",
      "close": "1387.74",
      "volume": "53493"
    },
    {
      "date": "2023-10-17",
      "open": "1384.43",
      "high": "1413.92",
      "low": "1376.00",
      "close": "1379.36",
      "volume": "65252"
    },
    {
      "date": "2023-10-18",
      "open": "1360.04",
      "high": "1369.14",
      "low": "1342.105",
      "close": "1356.43",
      "volume": "50994"
    },
    {
      "date": "2023-10-19",
      "open": "1367.14",
      "high": "1371.665",
      "low": "1346.70",
      "close": "1355.77",
      "volume": "57167"
    },
    {
      "date": "2023-10-20",
      "open": "1369.99",
      "high": "1369.99",
      "low": "1304.34",
      "close": "1308.66",
      "volume": "87587"
    },
    {
      "date": "2023-10-23",
      "open": "1300.13",
      "high": "1326.83",
      "low": "1300.00",
      "close": "1302.48",
      "volume": "42824"
    },
    {
      "date": "2023-10-24",
      "open": "1306.11",
      "high": "1318.775",
      "low": "1296.66",
      "close": "1307.75",
      "volume": "75868"
    },
    {
      "date": "2023-10-25",
      "open": "1305.90",
      "high": "1306.19",
      "low": "1290.60",
      "close": "1301.67",
      "volume": "90957"
    },
    {
      "date": "2023-10-26",
      "open": "1340.20",
      "high": "1450.56",
      "low": "1340.20",
      "close": "1414.47",
      "volume": "135101"
    },
    {
      "date": "2023-10-27",
      "open": "1401.90",
      "high": "1403.035",
      "low": "1345.75",
      "close": "1348.52",
      "volume": "95698"
    },
    {
      "date": "2023-10-30",
      "open": "1373.41",
      "high": "1404.01",
      "low": "1352.61",
      "close": "1388.79",
      "volume": "50845"
    },
    {
      "date": "2023-10-31",
      "open": "1386.15",
      "high": "1388.55",
      "low": "1345.66",
      "close": "1380.74",
      "volume": "78036"
    },
    {
      "date": "2023-11-01",
      "open": "1383.03",
      "high": "1396.77",
      "low": "1339.10",
      "close": "1356.12",
      "volume": "65632"
    },
    {
      "date": "2023-11-02",
      "open": "1360.00",
      "high": "1408.37",
      "low": "1359.2921",
      "close": "1390.00",
      "volume": "62829"
    },
    {
      "date": "2023-11-03",
      "open": "1400.00",
      "high": "1440.565",
      "low": "1397.99",
      "close": "1434.98",
      "volume": "56796"
    },
    {
      "date": "2023-11-06",
      "open": "1444.71",
      "high": "1444.71",
      "low": "1408.35",
      "close": "1428.26",
      "volume": "53580"
    },
    {
      "date": "2023-11-07",
      "open": "1424.25",
      "high": "1435.145",
      "low": "1406.74",
      "close": "1408.33",
      "volume": "53812"
    },
    {
      "date": "2023-11-08",
      "open": "1409.10",
      "high": "1412.00",
      "low": "1395.8101",
      "close": "1399.27",
      "volume": "39543"
    },
    {
      "date": "2023-11-09",
      "open": "1406.69",
      "high": "1411.00",
      "low": "1385.30",
      "close": "1385.33",
      "volume": "29652"
    },
    {
      "date": "2023-11-10",
      "open": "1383.51",
      "high": "1411.90",
      "low": "1380.06",
      "close": "1405.47",
      "volume": "26525"
    },
    {
      "date": "2023-11-13",
      "open": "1405.00",
      "high": "1416.08",
      "low": "1398.93",
      "close": "1407.40",
      "volume": "36025"
    },
    {
      "date": "2023-11-14",
      "open": "1430.00",
      "high": "1464.525",
      "low": "1421.03",
      "close": "1427.23",
      "volume": "96780"
    },
    {
      "date": "2023-11-15",
      "open": "1430.12",
      "high": "1480.94",
      "low": "1430.12",
      "close": "1478.33",
      "volume": "88785"
    },
    {
      "date": "2023-11-16",
      "open": "1477.00",
      "high": "1485.64",
      "low": "1446.27",
      "close": "1450.80",
      "volume": "90296"
    },
    {
      "date": "2023-11-17",
      "open": "1471.30",
      "high": "1479.00",
      "low": "1450.21",
      "close": "1460.11",
      "volume": "57027"
    },
    {
      "date": "2023-11-20",
      "open": "1465.23",
      "high": "1465.23",
      "low": "1444.585",
      "close": "1455.12",
      "volume": "69765"
    },
    {
      "date": "2023-11-21",
      "open": "1448.74",
      "high": "1461.081",
      "low": "1432.52",
      "close": "1435.67",
      "volume": "70430"
    },
    {
      "date": "2023-11-22",
      "open": "1432.27",
      "high": "1446.96",
      "low": "1414.69",
      "close": "1419.38",
      "volume": "59786"
    },
    {
      "date": "2023-11-24",
      "open": "1425.85",
      "high": "1445.27",
      "low": "1425.85",
      "close": "1435.40",
      "volume": "37469"
    },
    {
      "date": "2023-11-27",
      "open": "1422.50",
      "high": "1450.89",
      "low": "1422.50",
      "close": "1449.11",
      "volume": "79302"
    },
    {
      "date": "2023-11-28",
      "open": "1447.26",
      "high": "1447.26",
      "low": "1405.34",
      "close": "1424.34",
      "volume": "62914"
    },
    {
      "date": "2023-11-29",
      "open": "1428.05",
      "high": "1465.00",
      "low": "1428.05",
      "close": "1442.37",
      "volume": "44309"
    },
    {
      "date": "2023-11-30",
      "open": "1451.00",
      "high": "1471.305",
      "low": "1435.755",
      "close": "1467.89",
      "volume": "74972"
    },
    {
      "date": "2023-12-01",
      "open": "1466.90",
      "high": "1498.1575",
      "low": "1466.90",
      "close": "1485.79",
      "volume": "63024"
    },
    {
      "date": "2023-12-04",
      "open": "1480.53",
      "high": "1490.90",
      "low": "1469.51",
      "close": "1477.16",
      "volume": "67475"
    },
    {
      "date": "2023-12-05",
      "open": "1477.16",
      "high": "1478.285",
      "low": "1447.98",
      "close": "1451.70",
      "volume": "49868"
    },
    {
      "date": "2023-12-06",
      "open": "1445.00",
      "high": "1475.815",
      "low": "1412.24",
      "close": "1414.80",
      "volume": "93424"
    },
    {
      "date": "2023-12-07",
      "open": "1410.57",
      "high": "1441.70",
      "low": "1393.70",
      "close": "1429.38",
      "volume": "66728"
    },
    {
      "date": "2023-12-08",
      "open": "1422.06",
      "high": "1459.00",
      "low": "1422.06",
      "close": "1446.47",
      "volume": "48139"
    },
    {
      "date": "2023-12-11",
      "open": "1443.90",
      "high": "1461.75",
      "low": "1419.50",
      "close": "1423.53",
      "volume": "62651"
    },
    {
      "date": "2023-12-12",
      "open": "1428.18",
      "high": "1448.38",
      "low": "1409.00",
      "close": "1440.00",
      "volume": "129764"
    },
    {
      "date": "2023-12-13",
      "open": "1437.84",
      "high": "1478.44",
      "low": "1419.03",
      "close": "1476.09",
      "volume": "115126"
    },
    {
      "date": "2023-12-14",
      "open": "1491.00",
      "high": "1528.12",
      "low": "1432.60",
      "close": "1437.48",
      "volume": "152756"
    },
    {
      "date": "2023-12-15",
      "open": "1437.72",
      "high": "1455.00",
      "low": "1413.0368",
      "close": "1430.73",
      "volume": "143504"
    },
    {
      "date": "2023-12-18",
      "open": "1431.00",
      "high": "1440.17",
      "low": "1420.15",
      "close": "1430.29",
      "volume": "113307"
    },
    {
      "date": "2023-12-19",
      "open": "1426.88",
      "high": "1455.08",
      "low": "1426.88",
      "close": "1441.34",
      "volume": "87787"
    },
    {
      "date": "2023-12-20",
      "open": "1428.00",
      "high": "1444.69",
      "low": "1405.70",
      "close": "1408.97",
      "volume": "88215"
    },
    {
      "date": "2023-12-21",
      "open": "1413.64",
      "high": "1428.75",
      "low": "1408.945",
      "close": "1419.55",
      "volume": "65852"
    },
    {
      "date": "2023-12-22",
      "open": "1420.16",
      "high": "1451.11",
      "low": "1420.16",
      "close": "1431.24",
      "volume": "51209"
    },
    {
      "date": "2023-12-26",
      "open": "1431.24",
      "high": "1460.00",
      "low": "1430.02",
      "close": "1444.28",
      "volume": "44507"
    },
    {
      "date": "2023-12-27",
      "open": "1447.00",
      "high": "1463.8416",
      "low": "1426.02",
      "close": "1431.45",
      "volume": "68905"
    },
    {
      "date": "2023-12-28",
      "open": "1426.00",
      "high": "1437.695",
      "low": "1423.12",
      "close": "1437.68",
      "volume": "50299"
    },
    {
      "date": "2023-12-29",
      "open": "1428.20",
      "high": "1440.065",
      "low": "1418.97",
      "close": "1418.97",
      "volume": "54274"
    },
    {
      "date": "2024-01-02",
      "open": "1418.97",
      "high": "1438.85",
      "low": "1410.71",
      "close": "1438.85",
      "volume": "67640"
    },
    {
      "date": "2024-01-03",
      "open": "1426.69",
      "high": "1432.82",
      "low": "1400.13",
      "close": "1401.31",
      "volume": "56155"
    },
    {
      "date": "2024-01-04",
      "open": "1400.00",
      "high": "1422.69",
      "low": "1385.01",
      "close": "1388.35",
      "volume": "90751"
    },
    {
      "date": "2024-01-05",
      "open": "1388.35",
      "high": "1411.28",
      "low": "1381.425",
      "close": "1384.23",
      "volume": "85675"
    },
    {
      "date": "2024-01-08",
      "open": "1389.00",
      "high": "1421.11",
      "low": "1384.30",
      "close": "1419.96",
      "volume": "71897"
    },
    {
      "date": "2024-01-09",
      "open": "1407.68",
      "high": "1413.29",
      "low": "1378.18",
      "close": "1390.52",
      "volume": "81661"
    },
    {
      "date": "2024-01-10",
      "open": "1392.16",
      "high": "1414.64",
      "low": "1384.08",
      "close": "1401.25",
      "volume": "64449"
    },
    {
      "date": "2024-01-11",
      "open": "1394.11",
      "high": "1402.86",
      "low": "1373.10",
      "close": "1398.57",
      "volume": "64423"
    },
    {
      "date": "2024-01-12",
      "open": "1397.07",
      "high": "1416.80",
      "low": "1383.68",
      "close": "1393.38",
      "volume": "64070"
    },
    {
      "date": "2024-01-16",
      "open": "1389.43",
      "high": "1402.56",
      "low": "1377.34",
      "close": "1379.69",
      "volume": "62601"
    },
    {
      "date": "2024-01-17",
      "open": "1371.36",
      "high": "1387.315",
      "low": "1363.97",
      "close": "1373.91",
      "volume": "53137"
    },
    {
      "date": "2024-01-18",
      "open": "1377.44",
      "high": "1388.55",
      "low": "1371.77",
      "close": "1385.41",
      "volume": "51560"
    },
    {
      "date": "2024-01-19",
      "open": "1394.70",
      "high": "1413.98",
      "low": "1378.91",
      "close": "1409.68",
      "volume": "67340"
    },
    {
      "date": "2024-01-22",
      "open": "1413.00",
      "high": "1439.32",
      "low": "1413.00",
      "close": "1435.80",
      "volume": "66304"
    },
    {
      "date": "2024-01-23",
      "open": "1439.67",
      "high": "1480.58",
      "low": "1439.445",
      "close": "1448.86",
      "volume": "96062"
    },
    {
      "date": "2024-01-24",
      "open": "1452.01",
      "high": "1460.97",
      "low": "1418.37",
      "close": "1423.62",
      "volume": "97234"
    },
    {
      "date": "2024-01-25",
      "open": "1430.99",
      "high": "1438.5427",
      "low": "1384.415",
      "close": "1412.41",
      "volume": "126881"
    },
    {
      "date": "2024-01-26",
      "open": "1383.00",
      "high": "1539.51",
      "low": "1383.00",
      "close": "1490.18",
      "volume": "141820"
    },
    {
      "date": "2024-01-29",
      "open": "1505.00",
      "high": "1517.56",
      "low": "1474.17",
      "close": "1484.83",
      "volume": "103849"
    },
    {
      "date": "2024-01-30",
      "open": "1484.83",
      "high": "1551.53",
      "low": "1482.785",
      "close": "1536.97",
      "volume": "128211"
    },
    {
      "date": "2024-01-31",
      "open": "1506.73",
      "high": "1530.69",
      "low": "1498.17",
      "close": "1510.00",
      "volume": "167659"
    },
    {
      "date": "2024-02-01",
      "open": "1510.00",
      "high": "1516.225",
      "low": "1457.74",
      "close": "1485.77",
      "volume": "163989"
    },
    {
      "date": "2024-02-02",
      "open": "1489.51",
      "high": "1552.00",
      "low": "1480.00",
      "close": "1519.65",
      "volume": "124616"
    },
    {
      "date": "2024-02-05",
      "open": "1515.67",
      "high": "1539.58",
      "low": "1508.50",
      "close": "1534.43",
      "volume": "95025"
    },
    {
      "date": "2024-02-06",
      "open": "1539.80",
      "high": "1546.00",
      "low": "1469.36",
      "close": "1483.05",
      "volume": "110042"
    },
    {
      "date": "2024-02-07",
      "open": "1484.12",
      "high": "1489.82",
      "low": "1438.08",
      "close": "1484.03",
      "volume": "80885"
    },
    {
      "date": "2024-02-08",
      "open": "1474.01",
      "high": "1485.20",
      "low": "1466.46",
      "close": "1478.12",
      "volume": "39308"
    },
    {
      "date": "2024-02-09",
      "open": "1477.80",
      "high": "1500.00",
      "low": "1470.00",
      "close": "1494.81",
      "volume": "42673"
    },
    {
      "date": "2024-02-12",
      "open": "1499.00",
      "high": "1509.99",
      "low": "1490.02",
      "close": "1492.01",
      "volume": "48463"
    },
    {
      "date": "2024-02-13",
      "open": "1480.07",
      "high": "1505.65",
      "low": "1460.7634",
      "close": "1479.90",
      "volume": "80819"
    },
    {
      "date": "2024-02-14",
      "open": "1492.72",
      "high": "1509.40",
      "low": "1467.51",
      "close": "1492.94",
      "volume": "53383"
    },
    {
      "date": "2024-02-15",
      "open": "1494.87",
      "high": "1533.94",
      "low": "1494.87",
      "close": "1533.91",
      "volume": "52542"
    },
    {
      "date": "2024-02-16",
      "open": "1533.00",
      "high": "1536.12",
      "low": "1513.24",
      "close": "1514.99",
      "volume": "57085"
    },
    {
      "date": "2024-02-20",
      "open": "1484.92",
      "high": "1525.9164",
      "low": "1475.855",
      "close": "1510.06",
      "volume": "97649"
    },
    {
      "date": "2024-02-21",
      "open": "1513.00",
      "high": "1530.00",
      "low": "1490.30",
      "close": "1523.19",
      "volume": "84280"
    },
    {
      "date": "2024-02-22",
      "open": "1523.19",
      "high": "1536.50",
      "low": "1500.935",
      "close": "1521.15",
      "volume": "62518"
    },
    {
      "date": "2024-02-23",
      "open": "1535.97",
      "high": "1540.70",
      "low": "1522.145",
      "close": "1534.60",
      "volume": "49490"
    },
    {
      "date": "2024-02-26",
      "open": "1538.79",
      "high": "1582.69",
      "low": "1525.82",
      "close": "1569.00",
      "volume": "95274"
    },
    {
      "date": "2024-02-27",
      "open": "1555.08",
      "high": "1598.25",
      "low": "1555.08",
      "close": "1590.13",
      "volume": "80615"
    },
    {
      "date": "2024-02-28",
      "open": "1581.39",
      "high": "1585.00",
      "low": "1555.20",
      "close": "1566.29",
      "volume": "59615"
    },
    {
      "date": "2024-02-29",
      "open": "1573.56",
      "high": "1579.17",
      "low": "1540.30",
      "close": "1573.81",
      "volume": "132241"
    },
    {
      "date": "2024-03-01",
      "open": "1568.31",
      "high": "1573.74",
      "low": "1543.9536",
      "close": "1567.65",
      "volume": "80106"
    },
    {
      "date": "2024-03-04",
      "open": "1561.71",
      "high": "1609.75",
      "low": "1551.86",
      "close": "1561.80",
      "volume": "142636"
    },
    {
      "date": "2024-03-05",
      "open": "1561.50",
      "high": "1623.98",
      "low": "1557.04",
      "close": "1601.15",
      "volume": "102378"
    },
    {
      "date": "2024-03-06",
      "open": "1603.00",
      "high": "1604.82",
      "low": "1559.58",
      "close": "1572.06",
      "volume": "91346"
    },
    {
      "date": "2024-03-07",
      "open": "1573.21",
      "high": "1581.20",
      "low": "1552.00",
      "close": "1566.81",
      "volume": "70643"
    },
    {
      "date": "2024-03-08",
      "open": "1568.99",
      "high": "1585.04",
      "low": "1547.575",
      "close": "1553.60",
      "volume": "61141"
    },
    {
      "date": "2024-03-11",
      "open": "1547.625",
      "high": "1548.8775",
      "low": "1505.75",
      "close": "1505.75",
      "volume": "104482"
    },
    {
      "date": "2024-03-12",
      "open": "1513.98",
      "high": "1553.16",
      "low": "1505.73",
      "close": "1548.86",
      "volume": "79487"
    },
    {
      "date": "2024-03-13",
      "open": "1545.16",
      "high": "1573.07",
      "low": "1526.55",
      "close": "1549.47",
      "volume": "88066"
    },
    {
      "date": "2024-03-14",
      "open": "1543.05",
      "high": "1557.8225",
      "low": "1515.015",
      "close": "1531.00",
      "volume": "81215"
    },
    {
      "date": "2024-03-15",
      "open": "1531.29",
      "high": "1557.29",
      "low": "1524.49",
      "close": "1542.90",
      "volume": "98116"
    },
    {
      "date": "2024-03-18",
      "open": "1548.21",
      "high": "1565.97",
      "low": "1546.13",
      "close": "1549.44",
      "volume": "58855"
    },
    {
      "date": "2024-03-19",
      "open": "1541.00",
      "high": "1565.00",
      "low": "1539.59",
      "close": "1548.00",
      "volume": "148457"
    },
    {
      "date": "2024-03-20",
      "open": "1538.20",
      "high": "1589.9799",
      "low": "1538.20",
      "close": "1580.87",
      "volume": "65553"
    },
    {
      "date": "2024-03-21",
      "open": "1605.00",
      "high": "1624.99",
      "low": "1569.575",
      "close": "1613.63",
      "volume": "93914"
    },
    {
      "date": "2024-03-22",
      "open": "1618.98",
      "high": "1625.00",
      "low": "1584.00",
      "close": "1600.23",
      "volume": "57153"
    },
    {
      "date": "2024-03-25",
      "open": "1601.00",
      "high": "1619.92",
      "low": "1599.56",
      "close": "1603.54",
      "volume": "38296"
    },
    {
      "date": "2024-03-26",
      "open": "1617.99",
      "high": "1617.99",
      "low": "1596.15",
      "close": "1599.75",
      "volume": "33352"
    },
    {
      "date": "2024-03-27",
      "open": "1608.64",
      "high": "1618.45",
      "low": "1594.18",
      "close": "1616.88",
      "volume": "49935"
    },
    {
      "date": "2024-03-28",
      "open": "1618.00",
      "high": "1651.73",
      "low": "1598.95",
      "close": "1635.00",
      "volume": "93538"
    },
    {
      "date": "2024-04-01",
      "open": "1635.00",
      "high": "1635.00",
      "low": "1603.13",
      "close": "1606.87",
      "volume": "51387"
    },
    {
      "date": "2024-04-02",
      "open": "1595.51",
      "high": "1608.00",
      "low": "1586.96",
      "close": "1601.04",
      "volume": "101611"
    },
    {
      "date": "2024-04-03",
      "open": "1606.00",
      "high": "1607.81",
      "low": "1577.62",
      "close": "1581.30",
      "volume": "39744"
    },
    {
      "date": "2024-04-04",
      "open": "1603.24",
      "high": "1626.99",
      "low": "1574.18",
      "close": "1578.80",
      "volume": "143442"
    },
    {
      "date": "2024-04-05",
      "open": "1592.84",
      "high": "1606.99",
      "low": "1577.64",
      "close": "1594.57",
      "volume": "84602"
    },
    {
      "date": "2024-04-08",
      "open": "1583.11",
      "high": "1649.195",
      "low": "1583.11",
      "close": "1632.25",
      "volume": "79885"
    },
    {
      "date": "2024-04-09",
      "open": "1634.00",
      "high": "1634.00",
      "low": "1594.82",
      "close": "1605.66",
      "volume": "72249"
    },
    {
      "date": "2024-04-10",
      "open": "1582.39",
      "high": "1608.09",
      "low": "1565.10",
      "close": "1607.61",
      "volume": "65254"
    },
    {
      "date": "2024-04-11",
      "open": "1595.11",
      "high": "1607.90",
      "low": "1567.79",
      "close": "1601.00",
      "volume": "74673"
    },
    {
      "date": "2024-04-12",
      "open": "1600.00",
      "high": "1602.50",
      "low": "1560.95",
      "close": "1569.17",
      "volume": "63053"
    },
    {
      "date": "2024-04-15",
      "open": "1580.37",
      "high": "1592.00",
      "low": "1533.18",
      "close": "1537.60",
      "volume": "65465"
    },
    {
      "date": "2024-04-16",
      "open": "1537.29",
      "high": "1539.34",
      "low": "1517.995",
      "close": "1532.51",
      "volume": "66554"
    },
    {
      "date": "2024-04-17",
      "open": "1542.43",
      "high": "1563.53",
      "low": "1541.81",
      "close": "1550.00",
      "volume": "57842"
    },
    {
      "date": "2024-04-18",
      "open": "1556.40",
      "high": "1567.74",
      "low": "1535.73",
      "close": "1551.91",
      "volume": "65761"
    },
    {
      "date": "2024-04-19",
      "open": "1551.57",
      "high": "1570.85",
      "low": "1536.51",
      "close": "1567.36",
      "volume": "65460"
    },
    {
      "date": "2024-04-22",
      "open": "1582.00",
      "high": "1626.89",
      "low": "1562.645",
      "close": "1622.75",
      "volume": "62042"
    },
    {
      "date": "2024-04-23",
      "open": "1625.00",
      "high": "1652.04",
      "low": "1618.77",
      "close": "1622.72",
      "volume": "76015"
    },
    {
      "date": "2024-04-24",
      "open": "1627.55",
      "high": "1650.00",
      "low": "1625.05",
      "close": "1639.63",
      "volume": "77987"
    },
    {
      "date": "2024-04-25",
      "open": "1638.70",
      "high": "1810.03",
      "low": "1634.905",
      "close": "1800.35",
      "volume": "170431"
    },
    {
      "date": "2024-04-26",
      "open": "1794.05",
      "high": "1797.24",
      "low": "1740.42",
      "close": "1754.50",
      "volume": "107438"
    },
    {
      "date": "2024-04-29",
      "open": "1766.99",
      "high": "1771.60",
      "low": "1697.39",
      "close": "1707.48",
      "volume": "104316"
    },
    {
      "date": "2024-04-30",
      "open": "1702.00",
      "high": "1716.00",
      "low": "1675.22",
      "close": "1686.76",
      "volume": "95239"
    },
    {
      "date": "2024-05-01",
      "open": "1694.99",
      "high": "1718.34",
      "low": "1670.61",
      "close": "1675.99",
      "volume": "105651"
    },
    {
      "date": "2024-05-02",
      "open": "1699.89",
      "high": "1727.70",
      "low": "1686.23",
      "close": "1713.50",
      "volume": "90149"
    },
    {
      "date": "2024-05-03",
      "open": "1729.00",
      "high": "1745.15",
      "low": "1700.30",
      "close": "1710.00",
      "volume": "62387"
    },
    {
      "date": "2024-05-06",
      "open": "1713.23",
      "high": "1743.85",
      "low": "1713.23",
      "close": "1725.83",
      "volume": "80588"
    },
    {
      "date": "2024-05-07",
      "open": "1724.58",
      "high": "1745.50",
      "low": "1706.80",
      "close": "1712.33",
      "volume": "73214"
    },
    {
      "date": "2024-05-08",
      "open": "1700.00",
      "high": "1737.32",
      "low": "1700.00",
      "close": "1731.92",
      "volume": "65789"
    },
    {
      "date": "2024-05-09",
      "open": "1727.98",
      "high": "1759.99",
      "low": "1727.98",
      "close": "1732.92",
      "volume": "66458"
    },
    {
      "date": "2024-05-10",
      "open": "1731.60",
      "high": "1755.395",
      "low": "1731.60",
      "close": "1736.90",
      "volume": "57309"
    },
    {
      "date": "2024-05-13",
      "open": "1741.00",
      "high": "1752.86",
      "low": "1735.69",
      "close": "1742.85",
      "volume": "61800"
    },
    {
      "date": "2024-05-14",
      "open": "1742.85",
      "high": "1760.00",
      "low": "1727.41",
      "close": "1738.09",
      "volume": "85589"
    },
    {
      "date": "2024-05-15",
      "open": "1734.10",
      "high": "1749.94",
      "low": "1718.16",
      "close": "1721.84",
      "volume": "82385"
    },
    {
      "date": "2024-05-16",
      "open": "1722.00",
      "high": "1764.66",
      "low": "1722.00",
      "close": "1757.29",
      "volume": "81126"
    },
    {
      "date": "2024-05-17",
      "open": "1770.00",
      "high": "1781.14",
      "low": "1755.79",
      "close": "1767.54",
      "volume": "70233"
    },
    {
      "date": "2024-05-20",
      "open": "1775.26",
      "high": "1789.75",
      "low": "1763.24",
      "close": "1763.45",
      "volume": "76348"
    },
    {
      "date": "2024-05-21",
      "open": "1763.45",
      "high": "1786.835",
      "low": "1756.71",
      "close": "1777.41",
      "volume": "79975"
    },
    {
      "date": "2024-05-22",
      "open": "1784.53",
      "high": "1800.815",
      "low": "1768.79",
      "close": "1780.14",
      "volume": "85991"
    },
    {
      "date": "2024-05-23",
      "open": "1766.51",
      "high": "1768.15",
      "low": "1737.405",
      "close": "1748.20",
      "volume": "87483"
    },
    {
      "date": "2024-05-24",
      "open": "1743.51",
      "high": "1786.80",
      "low": "1743.51",
      "close": "1781.25",
      "volume": "69873"
    },
    {
      "date": "2024-05-28",
      "open": "1788.74",
      "high": "1790.0999",
      "low": "1770.36",
      "close": "1778.15",
      "volume": "75746"
    },
    {
      "date": "2024-05-29",
      "open": "1767.00",
      "high": "1768.80",
      "low": "1738.98",
      "close": "1743.77",
      "volume": "70899"
    },
    {
      "date": "2024-05-30",
      "open": "1748.67",
      "high": "1758.47",
      "low": "1720.965",
      "close": "1725.00",
      "volume": "111861"
    },
    {
      "date": "2024-05-31",
      "open": "1721.40",
      "high": "1726.70",
      "low": "1687.69",
      "close": "1698.43",
      "volume": "413665"
    },
    {
      "date": "2024-06-03",
      "open": "1703.00",
      "high": "1713.36",
      "low": "1670.83",
      "close": "1692.99",
      "volume": "79451"
    },
    {
      "date": "2024-06-04",
      "open": "1701.37",
      "high": "1710.62",
      "low": "1663.23",
      "close": "1669.72",
      "volume": "53653"
    },
    {
      "date": "2024-06-05",
      "open": "1670.10",
      "high": "1695.38",
      "low": "1670.10",
      "close": "1689.19",
      "volume": "66563"
    },
    {
      "date": "2024-06-06",
      "open": "1687.99",
      "high": "1703.03",
      "low": "1680.39",
      "close": "1695.63",
      "volume": "99272"
    },
    {
      "date": "2024-06-07",
      "open": "1689.00",
      "high": "1705.995",
      "low": "1662.58",
      "close": "1688.80",
      "volume": "103536"
    },
    {
      "date": "2024-06-10",
      "open": "1684.00",
      "high": "1696.10",
      "low": "1665.71",
      "close": "1670.84",
      "volume": "66468"
    },
    {
      "date": "2024-06-11",
      "open": "1662.00",
      "high": "1662.00",
      "low": "1623.98",
      "close": "1646.49",
      "volume": "80351"
    },
    {
      "date": "2024-06-12",
      "open": "1668.00",
      "high": "1684.51",
      "low": "1651.97",
      "close": "1662.30",
      "volume": "90709"
    },
    {
      "date": "2024-06-13",
      "open": "1670.69",
      "high": "1670.69",
      "low": "1637.39",
      "close": "1641.49",
      "volume": "42404"
    },
    {
      "date": "2024-06-14",
      "open": "1631.00",
      "high": "1643.96",
      "low": "1614.66",
      "close": "1631.83",
      "volume": "36921"
    },
    {
      "date": "2024-06-17",
      "open": "1635.38",
      "high": "1655.56",
      "low": "1634.00",
      "close": "1650.81",
      "volume": "43452"
    },
    {
      "date": "2024-06-18",
      "open": "1655.86",
      "high": "1674.17",
      "low": "1637.255",
      "close": "1639.71",
      "volume": "64087"
    },
    {
      "date": "2024-06-20",
      "open": "1641.00",
      "high": "1663.065",
      "low": "1631.595",
      "close": "1652.46",
      "volume": "77083"
    },
    {
      "date": "2024-06-21",
      "open": "1648.02",
      "high": "1648.09",
      "low": "1616.30",
      "close": "1646.12",
      "volume": "108677"
    },
    {
      "date": "2024-06-24",
      "open": "1645.22",
      "high": "1659.83",
      "low": "1630.54",
      "close": "1640.93",
      "volume": "61430"
    },
    {
      "date": "2024-06-25",
      "open": "1639.01",
      "high": "1655.63",
      "low": "1626.61",
      "close": "1633.85",
      "volume": "51212"
    },
    {
      "date": "2024-06-26",
      "open": "1624.63",
      "high": "1655.42",
      "low": "1613.80",
      "close": "1649.07",
      "volume": "74642"
    },
    {
      "date": "2024-06-27",
      "open": "1650.30",
      "high": "1681.21",
      "low": "1638.99",
      "close": "1679.46",
      "volume": "52520"
    },
    {
      "date": "2024-06-28",
      "open": "1690.14",
      "high": "1710.805",
      "low": "1659.32",
      "close": "1683.61",
      "volume": "172177"
    },
    {
      "date": "2024-07-01",
      "open": "1683.53",
      "high": "1722.67",
      "low": "1682.93",
      "close": "1697.56",
      "volume": "73440"
    },
    {
      "date": "2024-07-02",
      "open": "1704.79",
      "high": "1740.65",
      "low": "1693.78",
      "close": "1728.20",
      "volume": "98687"
    },
    {
      "date": "2024-07-03",
      "open": "1737.37",
      "high": "1756.87",
      "low": "1714.77",
      "close": "1716.10",
      "volume": "41332"
    },
    {
      "date": "2024-07-05",
      "open": "1716.10",
      "high": "1716.10",
      "low": "1689.10",
      "close": "1692.55",
      "volume": "87065"
    },
    {
      "date": "2024-07-08",
      "open": "1695.00",
      "high": "1698.00",
      "low": "1669.15",
      "close": "1685.92",
      "volume": "41254"
    },
    {
      "date": "2024-07-09",
      "open": "1698.99",
      "high": "1736.71",
      "low": "1698.99",
      "close": "1720.09",
      "volume": "51673"
    },
    {
      "date": "2024-07-10",
      "open": "1724.81",
      "high": "1746.3799",
      "low": "1707.7525",
      "close": "1743.19",
      "volume": "40713"
    },
    {
      "date": "2024-07-11",
      "open": "1743.00",
      "high": "1758.59",
      "low": "1733.3761",
      "close": "1747.39",
      "volume": "38857"
    },
    {
      "date": "2024-07-12",
      "open": "1747.37",
      "high": "1758.45",
      "low": "1738.79",
      "close": "1748.90",
      "volume": "40841"
    },
    {
      "date": "2024-07-15",
      "open": "1763.00",
      "high": "1793.585",
      "low": "1758.39",
      "close": "1775.67",
      "volume": "57951"
    },
    {
      "date": "2024-07-16",
      "open": "1787.00",
      "high": "1849.95",
      "low": "1787.00",
      "close": "1831.10",
      "volume": "121858"
    },
    {
      "date": "2024-07-17",
      "open": "1829.28",
      "high": "1856.295",
      "low": "1827.49",
      "close": "1834.48",
      "volume": "69868"
    },
    {
      "date": "2024-07-18",
      "open": "1825.00",
      "high": "1847.655",
      "low": "1804.84",
      "close": "1832.69",
      "volume": "76258"
    },
    {
      "date": "2024-07-19",
      "open": "1825.84",
      "high": "1854.08",
      "low": "1825.84",
      "close": "1832.79",
      "volume": "85465"
    },
    {
      "date": "2024-07-22",
      "open": "1832.79",
      "high": "1847.63",
      "low": "1805.58",
      "close": "1844.40",
      "volume": "82107"
    },
    {
      "date": "2024-07-23",
      "open": "1835.15",
      "high": "1884.08",
      "low": "1835.09",
      "close": "1873.11",
      "volume": "123480"
    },
    {
      "date": "2024-07-24",
      "open": "1865.90",
      "high": "1885.00",
      "low": "1848.70",
      "close": "1862.27",
      "volume": "75239"
    },
    {
      "date": "2024-07-25",
      "open": "1900.00",
      "high": "2059.10",
      "low": "1900.00",
      "close": "2051.05",
      "volume": "247010"
    },
    {
      "date": "2024-07-26",
      "open": "2080.00",
      "high": "2112.64",
      "low": "2046.83",
      "close": "2110.45",
      "volume": "163482"
    },
    {
      "date": "2024-07-29",
      "open": "2146.77",
      "high": "2146.77",
      "low": "2084.85",
      "close": "2095.84",
      "volume": "136903"
    },
    {
      "date": "2024-07-30",
      "open": "2103.67",
      "high": "2174.80",
      "low": "2103.67",
      "close": "2128.51",
      "volume": "148554"
    },
    {
      "date": "2024-07-31",
      "open": "2123.41",
      "high": "2123.53",
      "low": "2075.74",
      "close": "2087.69",
      "volume": "136556"
    },
    {
      "date": "2024-08-01",
      "open": "2085.75",
      "high": "2093.00",
      "low": "2031.96",
      "close": "2073.40",
      "volume": "141145"
    },
    {
      "date": "2024-08-02",
      "open": "2032.34",
      "high": "2032.34",
      "low": "1951.71",
      "close": "1957.66",
      "volume": "108964"
    },
    {
      "date": "2024-08-05",
      "open": "1860.91",
      "high": "1915.56",
      "low": "1834.12",
      "close": "1889.34",
      "volume": "120277"
    },
    {
      "date": "2024-08-06",
      "open": "1892.01",
      "high": "1942.87",
      "low": "1887.79",
      "close": "1901.24",
      "volume": "91537"
    },
    {
      "date": "2024-08-07",
      "open": "1912.87",
      "high": "1948.76",
      "low": "1912.87",
      "close": "1920.86",
      "volume": "123002"
    },
    {
      "date": "2024-08-08",
      "open": "1931.19",
      "high": "1975.00",
      "low": "1931.19",
      "close": "1961.49",
      "volume": "99238"
    },
    {
      "date": "2024-08-09",
      "open": "1961.05",
      "high": "1982.40",
      "low": "1939.43",
      "close": "1974.15",
      "volume": "67240"
    },
    {
      "date": "2024-08-12",
      "open": "1980.00",
      "high": "1995.47",
      "low": "1954.575",
      "close": "1961.80",
      "volume": "90757"
    },
    {
      "date": "2024-08-13",
      "open": "1972.10",
      "high": "2000.18",
      "low": "1971.52",
      "close": "1997.00",
      "volume": "130956"
    },
    {
      "date": "2024-08-14",
      "open": "2007.00",
      "high": "2010.00",
      "low": "1991.00",
      "close": "1999.61",
      "volume": "116855"
    },
    {
      "date": "2024-08-15",
      "open": "2012.69",
      "high": "2061.695",
      "low": "2010.00",
      "close": "2048.43",
      "volume": "105323"
    },
    {
      "date": "2024-08-16",
      "open": "2031.33",
      "high": "2054.65",
      "low": "2031.33",
      "close": "2048.29",
      "volume": "68454"
    },
    {
      "date": "2024-08-19",
      "open": "2048.29",
      "high": "2063.3999",
      "low": "2020.96",
      "close": "2023.50",
      "volume": "68376"
    },
    {
      "date": "2024-08-20",
      "open": "2010.15",
      "high": "2015.94",
      "low": "1999.00",
      "close": "1999.35",
      "volume": "51545"
    },
    {
      "date": "2024-08-21",
      "open": "2003.00",
      "high": "2003.00",
      "low": "1969.46",
      "close": "1969.75",
      "volume": "70009"
    },
    {
      "date": "2024-08-22",
      "open": "1972.19",
      "high": "2006.775",
      "low": "1972.19",
      "close": "1993.65",
      "volume": "61524"
    },
    {
      "date": "2024-08-23",
      "open": "1996.30",
      "high": "2028.96",
      "low": "1985.615",
      "close": "2015.05",
      "volume": "114497"
    },
    {
      "date": "2024-08-26",
      "open": "2023.08",
      "high": "2024.05",
      "low": "1942.50",
      "close": "1950.80",
      "volume": "110127"
    },
    {
      "date": "2024-08-27",
      "open": "1950.00",
      "high": "1977.9799",
      "low": "1943.74",
      "close": "1960.58",
      "volume": "75114"
    },
    {
      "date": "2024-08-28",
      "open": "1958.16",
      "high": "1982.00",
      "low": "1958.16",
      "close": "1978.09",
      "volume": "54584"
    },
    {
      "date": "2024-08-29",
      "open": "1987.29",
      "high": "1996.48",
      "low": "1968.51",
      "close": "1991.97",
      "volume": "65774"
    },
    {
      "date": "2024-08-30",
      "open": "1994.04",
      "high": "2033.84",
      "low": "1994.04",
      "close": "2030.70",
      "volume": "73304"
    },
    {
      "date": "2024-09-03",
      "open": "2029.00",
      "high": "2047.41",
      "low": "1998.03",
      "close": "2007.85",
      "volume": "80618"
    },
    {
      "date": "2024-09-04",
      "open": "2006.13",
      "high": "2020.12",
      "low": "1972.14",
      "close": "1975.09",
      "volume": "58634"
    },
    {
      "date": "2024-09-05",
      "open": "1983.48",
      "high": "1983.48",
      "low": "1944.30",
      "close": "1952.42",
      "volume": "57044"
    },
    {
      "date": "2024-09-06",
      "open": "1946.55",
      "high": "1956.58",
      "low": "1897.05",
      "close": "1898.10",
      "volume": "91381"
    },
    {
      "date": "2024-09-09",
      "open": "1917.01",
      "high": "1931.42",
      "low": "1898.74",
      "close": "1900.68",
      "volume": "86351"
    },
    {
      "date": "2024-09-10",
      "open": "1907.99",
      "high": "1907.99",
      "low": "1792.18",
      "close": "1825.97",
      "volume": "142144"
    },
    {
      "date": "2024-09-11",
      "open": "1825.49",
      "high": "1833.92",
      "low": "1783.15",
      "close": "1819.60",
      "volume": "80522"
    },
    {
      "date": "2024-09-12",
      "open": "1813.59",
      "high": "1862.11",
      "low": "1813.19",
      "close": "1825.45",
      "volume": "70207"
    },
    {
      "date": "2024-09-13",
      "open": "1828.08",
      "high": "1856.4099",
      "low": "1824.23",
      "close": "1832.68",
      "volume": "135053"
    },
    {
      "date": "2024-09-16",
      "open": "1840.00",
      "high": "1873.14",
      "low": "1839.78",
      "close": "1871.32",
      "volume": "67645"
    },
    {
      "date": "2024-09-17",
      "open": "1873.31",
      "high": "1916.20",
      "low": "1873.31",
      "close": "1915.14",
      "volume": "70870"
    },
    {
      "date": "2024-09-18",
      "open": "1916.05",
      "high": "1940.00",
      "low": "1896.545",
      "close": "1898.95",
      "volume": "93373"
    },
    {
      "date": "2024-09-19",
      "open": "1935.00",
      "high": "1943.74",
      "low": "1913.31",
      "close": "1939.57",
      "volume": "77742"
    },
    {
      "date": "2024-09-20",
      "open": "1940.94",
      "high": "1968.16",
      "low": "1936.09",
      "close": "1965.18",
      "volume": "132107"
    },
    {
      "date": "2024-09-23",
      "open": "1972.00",
      "high": "1996.72",
      "low": "1936.575",
      "close": "1955.89",
      "volume": "159782"
    },
    {
      "date": "2024-09-24",
      "open": "1952.00",
      "high": "1955.00",
      "low": "1853.04",
      "close": "1856.96",
      "volume": "171585"
    },
    {
      "date": "2024-09-25",
      "open": "1860.15",
      "high": "1867.15",
      "low": "1834.33",
      "close": "1837.49",
      "volume": "95480"
    },
    {
      "date": "2024-09-26",
      "open": "1845.55",
      "high": "1894.59",
      "low": "1845.55",
      "close": "1876.68",
      "volume": "139154"
    },
    {
      "date": "2024-09-27",
      "open": "1876.00",
      "high": "1881.74",
      "low": "1840.00",
      "close": "1845.53",
      "volume": "58426"
    },
    {
      "date": "2024-09-30",
      "open": "1840.24",
      "high": "1849.995",
      "low": "1814.73",
      "close": "1840.95",
      "volume": "102586"
    },
    {
      "date": "2024-10-01",
      "open": "1834.11",
      "high": "1834.11",
      "low": "1792.1501",
      "close": "1818.78",
      "volume": "83950"
    },
    {
      "date": "2024-10-02",
      "open": "1809.72",
      "high": "1833.11",
      "low": "1809.72",
      "close": "1827.23",
      "volume": "68680"
    },
    {
      "date": "2024-10-03",
      "open": "1819.46",
      "high": "1865.00",
      "low": "1813.44",
      "close": "1862.71",
      "volume": "79837"
    },
    {
      "date": "2024-10-04",
      "open": "1889.90",
      "high": "1956.02",
      "low": "1889.90",
      "close": "1950.12",
      "volume": "94468"
    },
    {
      "date": "2024-10-07",
      "open": "1940.34",
      "high": "1949.71",
      "low": "1912.51",
      "close": "1945.48",
      "volume": "74267"
    },
    {
      "date": "2024-10-08",
      "open": "1949.69",
      "high": "1969.03",
      "low": "1936.70",
      "close": "1939.90",
      "volume": "62623"
    },
    {
      "date": "2024-10-09",
      "open": "1935.01",
      "high": "2003.20",
      "low": "1935.01",
      "close": "1974.84",
      "volume": "59946"
    },
    {
      "date": "2024-10-10",
      "open": "1974.84",
      "high": "2004.78",
      "low": "1974.84",
      "close": "1996.73",
      "volume": "60789"
    },
    {
      "date": "2024-10-11",
      "open": "2004.62",
      "high": "2046.56",
      "low": "1999.22",
      "close": "2021.10",
      "volume": "70305"
    },
    {
      "date": "2024-10-14",
      "open": "2023.00",
      "high": "2041.135",
      "low": "2023.00",
      "close": "2035.43",
      "volume": "57347"
    },
    {
      "date": "2024-10-15",
      "open": "2042.00",
      "high": "2087.42",
      "low": "2026.58",
      "close": "2026.58",
      "volume": "57684"
    },
    {
      "date": "2024-10-16",
      "open": "2044.74",
      "high": "2056.45",
      "low": "2030.12",
      "close": "2043.81",
      "volume": "63418"
    },
    {
      "date": "2024-10-17",
      "open": "2054.00",
      "high": "2092.05",
      "low": "2045.175",
      "close": "2085.27",
      "volume": "64429"
    },
    {
      "date": "2024-10-18",
      "open": "2080.01",
      "high": "2119.16",
      "low": "2078.275",
      "close": "2115.01",
      "volume": "62784"
    },
    {
      "date": "2024-10-21",
      "open": "2128.00",
      "high": "2128.00",
      "low": "2057.01",
      "close": "2059.01",
      "volume": "56691"
    },
    {
      "date": "2024-10-22",
      "open": "2043.21",
      "high": "2085.24",
      "low": "2033.0566",
      "close": "2081.00",
      "volume": "62487"
    },
    {
      "date": "2024-10-23",
      "open": "2084.86",
      "high": "2116.00",
      "low": "2074.725",
      "close": "2082.60",
      "volume": "80727"
    },
    {
      "date": "2024-10-24",
      "open": "1950.00",
      "high": "1950.00",
      "low": "1795.055",
      "close": "1879.94",
      "volume": "305601"
    },
    {
      "date": "2024-10-25",
      "open": "1865.43",
      "high": "1909.025",
      "low": "1846.155",
      "close": "1881.83",
      "volume": "133780"
    },
    {
      "date": "2024-10-28",
      "open": "1882.82",
      "high": "1932.225",
      "low": "1881.79",
      "close": "1926.03",
      "volume": "83759"
    },
    {
      "date": "2024-10-29",
      "open": "1908.40",
      "high": "1960.695",
      "low": "1908.40",
      "close": "1941.86",
      "volume": "115068"
    },
    {
      "date": "2024-10-30",
      "open": "1930.88",
      "high": "1987.16",
      "low": "1930.88",
      "close": "1974.07",
      "volume": "87240"
    },
    {
      "date": "2024-10-31",
      "open": "1986.34",
      "high": "2020.35",
      "low": "1935.53",
      "close": "1937.35",
      "volume": "85870"
    },
    {
      "date": "2024-11-01",
      "open": "1935.00",
      "high": "1962.145",
      "low": "1923.96",
      "close": "1926.77",
      "volume": "76168"
    },
    {
      "date": "2024-11-04",
      "open": "1927.81",
      "high": "1929.425",
      "low": "1895.17",
      "close": "1905.96",
      "volume": "71965"
    },
    {
      "date": "2024-11-05",
      "open": "1901.01",
      "high": "1932.525",
      "low": "1901.01",
      "close": "1921.51",
      "volume": "67821"
    },
    {
      "date": "2024-11-06",
      "open": "2051.55",
      "high": "2275.90",
      "low": "2051.55",
      "close": "2272.62",
      "volume": "268042"
    },
    {
      "date": "2024-11-07",
      "open": "2245.18",
      "high": "2253.19",
      "low": "2167.16",
      "close": "2172.87",
      "volume": "125305"
    },
    {
      "date": "2024-11-08",
      "open": "2182.25",
      "high": "2182.25",
      "low": "2153.19",
      "close": "2165.65",
      "volume": "78960"
    },
    {
      "date": "2024-11-11",
      "open": "2207.68",
      "high": "2208.51",
      "low": "2184.77",
      "close": "2193.07",
      "volume": "101140"
    },
    {
      "date": "2024-11-12",
      "open": "2222.62",
      "high": "2222.62",
      "low": "2166.46",
      "close": "2175.45",
      "volume": "109693"
    },
    {
      "date": "2024-11-13",
      "open": "2196.45",
      "high": "2224.33",
      "low": "2160.845",
      "close": "2163.07",
      "volume": "60287"
    },
    {
      "date": "2024-11-14",
      "open": "2174.73",
      "high": "2180.05",
      "low": "2138.24",
      "close": "2152.02",
      "volume": "82152"
    },
    {
      "date": "2024-11-15",
      "open": "2169.80",
      "high": "2203.18",
      "low": "2164.06",
      "close": "2200.46",
      "volume": "63438"
    },
    {
      "date": "2024-11-18",
      "open": "2213.45",
      "high": "2222.21",
      "low": "2175.535",
      "close": "2194.42",
      "volume": "79202"
    },
    {
      "date": "2024-11-19",
      "open": "2162.98",
      "high": "2240.35",
      "low": "2162.98",
      "close": "2217.73",
      "volume": "87867"
    },
    {
      "date": "2024-11-20",
      "open": "2211.36",
      "high": "2268.37",
      "low": "2211.36",
      "close": "2258.67",
      "volume": "114242"
    },
    {
      "date": "2024-11-21",
      "open": "2265.75",
      "high": "2325.84",
      "low": "2264.305",
      "close": "2324.23",
      "volume": "92742"
    },
    {
      "date": "2024-11-22",
      "open": "2296.34",
      "high": "2363.90",
      "low": "2296.34",
      "close": "2353.08",
      "volume": "93166"
    },
    {
      "date": "2024-11-25",
      "open": "2352.94",
      "high": "2388.78",
      "low": "2321.1801",
      "close": "2341.02",
      "volume": "178087"
    },
    {
      "date": "2024-11-26",
      "open": "2325.94",
      "high": "2350.27",
      "low": "2314.23",
      "close": "2325.96",
      "volume": "81736"
    },
    {
      "date": "2024-11-27",
      "open": "2344.25",
      "high": "2350.48",
      "low": "2308.48",
      "close": "2308.48",
      "volume": "52279"
    },
    {
      "date": "2024-11-29",
      "open": "2317.85",
      "high": "2320.00",
      "low": "2289.97",
      "close": "2295.00",
      "volume": "67738"
    },
    {
      "date": "2024-12-02",
      "open": "2301.03",
      "high": "2329.015",
      "low": "2221.15",
      "close": "2223.21",
      "volume": "118742"
    },
    {
      "date": "2024-12-03",
      "open": "2243.95",
      "high": "2243.95",
      "low": "2180.82",
      "close": "2209.89",
      "volume": "108009"
    },
    {
      "date": "2024-12-04",
      "open": "2201.85",
      "high": "2204.00",
      "low": "2138.81",
      "close": "2197.92",
      "volume": "84782"
    },
    {
      "date": "2024-12-05",
      "open": "2216.11",
      "high": "2234.925",
      "low": "2194.30",
      "close": "2195.63",
      "volume": "55367"
    },
    {
      "date": "2024-12-06",
      "open": "2207.94",
      "high": "2207.94",
      "low": "2177.00",
      "close": "2196.60",
      "volume": "53977"
    },
    {
      "date": "2024-12-09",
      "open": "2196.60",
      "high": "2205.00",
      "low": "2152.36",
      "close": "2152.41",
      "volume": "92175"
    },
    {
      "date": "2024-12-10",
      "open": "2171.44",
      "high": "2180.355",
      "low": "2115.68",
      "close": "2121.05",
      "volume": "82637"
    },
    {
      "date": "2024-12-11",
      "open": "2131.00",
      "high": "2139.52",
      "low": "2084.97",
      "close": "2097.67",
      "volume": "123075"
    },
    {
      "date": "2024-12-12",
      "open": "2103.15",
      "high": "2104.02",
      "low": "2062.515",
      "close": "2074.88",
      "volume": "73832"
    },
    {
      "date": "2024-12-13",
      "open": "2070.01",
      "high": "2091.86",
      "low": "2069.94",
      "close": "2086.91",
      "volume": "56224"
    },
    {
      "date": "2024-12-16",
      "open": "2088.60",
      "high": "2128.66",
      "low": "2087.905",
      "close": "2123.44",
      "volume": "89489"
    },
    {
      "date": "2024-12-17",
      "open": "2134.98",
      "high": "2134.98",
      "low": "2088.035",
      "close": "2107.94",
      "volume": "141218"
    },
    {
      "date": "2024-12-18",
      "open": "2129.82",
      "high": "2133.23",
      "low": "2024.01",
      "close": "2029.36",
      "volume": "80025"
    },
    {
      "date": "2024-12-19",
      "open": "2033.25",
      "high": "2099.82",
      "low": "2033.25",
      "close": "2070.94",
      "volume": "121169"
    },
    {
      "date": "2024-12-20",
      "open": "2053.18",
      "high": "2131.00",
      "low": "2033.6501",
      "close": "2130.51",
      "volume": "160969"
    },
    {
      "date": "2024-12-23",
      "open": "2136.92",
      "high": "2136.92",
      "low": "2099.04",
      "close": "2127.96",
      "volume": "48953"
    },
    {
      "date": "2024-12-24",
      "open": "2116.89",
      "high": "2159.61",
      "low": "2116.89",
      "close": "2152.98",
      "volume": "30598"
    },
    {
      "date": "2024-12-26",
      "open": "2136.88",
      "high": "2157.21",
      "low": "2132.865",
      "close": "2153.14",
      "volume": "43789"
    },
    {
      "date": "2024-12-27",
      "open": "2144.93",
      "high": "2155.69",
      "low": "2117.305",
      "close": "2132.44",
      "volume": "41546"
    },
    {
      "date": "2024-12-30",
      "open": "2121.02",
      "high": "2143.78",
      "low": "2099.61",
      "close": "2112.93",
      "volume": "63991"
    },
    {
      "date": "2024-12-31",
      "open": "2116.61",
      "high": "2134.13",
      "low": "2108.185",
      "close": "2113.02",
      "volume": "51208"
    },
    {
      "date": "2025-01-02",
      "open": "2128.00",
      "high": "2139.635",
      "low": "2098.64",
      "close": "2102.56",
      "volume": "48540"
    },
    {
      "date": "2025-01-03",
      "open": "2109.22",
      "high": "2152.91",
      "low": "2089.83",
      "close": "2150.62",
      "volume": "48213"
    },
    {
      "date": "2025-01-06",
      "open": "2172.12",
      "high": "2204.75",
      "low": "2127.99",
      "close": "2149.75",
      "volume": "92823"
    },
    {
      "date": "2025-01-07",
      "open": "2155.12",
      "high": "2161.67",
      "low": "2109.265",
      "close": "2116.86",
      "volume": "85498"
    },
    {
      "date": "2025-01-08",
      "open": "2106.87",
      "high": "2111.655",
      "low": "2089.51",
      "close": "2094.00",
      "volume": "51712"
    },
    {
      "date": "2025-01-10",
      "open": "2083.18",
      "high": "2083.34",
      "low": "2040.28",
      "close": "2063.80",
      "volume": "69680"
    },
    {
      "date": "2025-01-13",
      "open": "2030.92",
      "high": "2088.78",
      "low": "2030.92",
      "close": "2085.61",
      "volume": "67924"
    },
    {
      "date": "2025-01-14",
      "open": "2120.00",
      "high": "2144.93",
      "low": "2093.5201",
      "close": "2140.00",
      "volume": "56991"
    },
    {
      "date": "2025-01-15",
      "open": "2197.99",
      "high": "2204.215",
      "low": "2131.67",
      "close": "2152.52",
      "volume": "85812"
    },
    {
      "date": "2025-01-16",
      "open": "2141.89",
      "high": "2172.01",
      "low": "2099.11",
      "close": "2156.01",
      "volume": "59960"
    },
    {
      "date": "2025-01-17",
      "open": "2160.07",
      "high": "2192.90",
      "low": "2154.16",
      "close": "2188.94",
      "volume": "51697"
    },
    {
      "date": "2025-01-21",
      "open": "2207.34",
      "high": "2250.0099",
      "low": "2204.47",
      "close": "2231.14",
      "volume": "76312"
    },
    {
      "date": "2025-01-22",
      "open": "2227.79",
      "high": "2234.74",
      "low": "2204.56",
      "close": "2218.11",
      "volume": "68937"
    },
    {
      "date": "2025-01-23",
      "open": "2235.89",
      "high": "2252.28",
      "low": "2210.775",
      "close": "2216.49",
      "volume": "107185"
    },
    {
      "date": "2025-01-24",
      "open": "2315.61",
      "high": "2412.9292",
      "low": "2223.04",
      "close": "2225.00",
      "volume": "151278"
    },
    {
      "date": "2025-01-27",
      "open": "2183.95",
      "high": "2217.00",
      "low": "2162.295",
      "close": "2182.30",
      "volume": "125345"
    },
    {
      "date": "2025-01-28",
      "open": "2160.01",
      "high": "2197.585",
      "low": "2119.2375",
      "close": "2179.18",
      "volume": "109036"
    },
    {
      "date": "2025-01-29",
      "open": "2190.72",
      "high": "2222.51",
      "low": "2175.40",
      "close": "2199.94",
      "volume": "68369"
    },
    {
      "date": "2025-01-30",
      "open": "2217.08",
      "high": "2231.695",
      "low": "2202.79",
      "close": "2218.30",
      "volume": "56065"
    },
    {
      "date": "2025-01-31",
      "open": "2210.00",
      "high": "2245.335",
      "low": "2202.70",
      "close": "2204.69",
      "volume": "41405"
    },
    {
      "date": "2025-02-03",
      "open": "2164.44",
      "high": "2173.2899",
      "low": "2135.00",
      "close": "2142.01",
      "volume": "64536"
    },
    {
      "date": "2025-02-04",
      "open": "2110.46",
      "high": "2163.86",
      "low": "2110.46",
      "close": "2149.72",
      "volume": "44758"
    },
    {
      "date": "2025-02-05",
      "open": "2164.99",
      "high": "2180.04",
      "low": "2151.575",
      "close": "2172.79",
      "volume": "48232"
    },
    {
      "date": "2025-02-06",
      "open": "2196.79",
      "high": "2214.01",
      "low": "2183.53",
      "close": "2210.47",
      "volume": "48297"
    },
    {
      "date": "2025-02-07",
      "open": "2213.00",
      "high": "2237.50",
      "low": "2173.75",
      "close": "2218.40",
      "volume": "65466"
    },
    {
      "date": "2025-02-10",
      "open": "2218.59",
      "high": "2218.59",
      "low": "2153.66",
      "close": "2154.57",
      "volume": "58313"
    },
    {
      "date": "2025-02-11",
      "open": "2135.45",
      "high": "2174.89",
      "low": "2135.45",
      "close": "2155.94",
      "volume": "49186"
    },
    {
      "date": "2025-02-12",
      "open": "2146.75",
      "high": "2152.98",
      "low": "2125.31",
      "close": "2125.31",
      "volume": "42244"
    },
    {
      "date": "2025-02-13",
      "open": "2125.31",
      "high": "2140.00",
      "low": "2102.57",
      "close": "2107.02",
      "volume": "72735"
    },
    {
      "date": "2025-02-14",
      "open": "2101.05",
      "high": "2141.49",
      "low": "2100.0501",
      "close": "2141.49",
      "volume": "34868"
    },
    {
      "date": "2025-02-18",
      "open": "2152.42",
      "high": "2190.575",
      "low": "2152.42",
      "close": "2165.51",
      "volume": "72884"
    },
    {
      "date": "2025-02-19",
      "open": "2147.665",
      "high": "2170.01",
      "low": "2138.62",
      "close": "2156.78",
      "volume": "51445"
    },
    {
      "date": "2025-02-20",
      "open": "2156.14",
      "high": "2156.14",
      "low": "2080.19",
      "close": "2117.11",
      "volume": "52538"
    },
    {
      "date": "2025-02-21",
      "open": "2107.15",
      "high": "2117.99",
      "low": "2049.23",
      "close": "2049.25",
      "volume": "72498"
    },
    {
      "date": "2025-02-24",
      "open": "2055.10",
      "high": "2060.40",
      "low": "2017.24",
      "close": "2025.02",
      "volume": "48445"
    },
    {
      "date": "2025-02-25",
      "open": "2031.17",
      "high": "2041.185",
      "low": "1981.60",
      "close": "1993.74",
      "volume": "65727"
    },
    {
      "date": "2025-02-26",
      "open": "2007.52",
      "high": "2044.4599",
      "low": "1995.415",
      "close": "2024.41",
      "volume": "52772"
    },
    {
      "date": "2025-02-27",
      "open": "2035.07",
      "high": "2044.325",
      "low": "2020.79",
      "close": "2035.88",
      "volume": "52257"
    },
    {
      "date": "2025-02-28",
      "open": "2033.93",
      "high": "2048.06",
      "low": "2008.53",
      "close": "2048.06",
      "volume": "70633"
    },
    {
      "date": "2025-03-03",
      "open": "2033.21",
      "high": "2057.78",
      "low": "1975.99",
      "close": "1989.62",
      "volume": "61250"
    },
    {
      "date": "2025-03-04",
      "open": "1955.00",
      "high": "1955.00",
      "low": "1850.27",
      "close": "1901.91",
      "volume": "94234"
    },
    {
      "date": "2025-03-05",
      "open": "1893.99",
      "high": "1912.795",
      "low": "1870.14",
      "close": "1891.67",
      "volume": "83193"
    },
    {
      "date": "2025-03-06",
      "open": "1853.805",
      "high": "1872.15",
      "low": "1830.00",
      "close": "1847.81",
      "volume": "66925"
    },
    {
      "date": "2025-03-07",
      "open": "1845.54",
      "high": "1875.33",
      "low": "1795.68",
      "close": "1869.60",
      "volume": "89163"
    },
    {
      "date": "2025-03-10",
      "open": "1819.82",
      "high": "1848.385",
      "low": "1694.05",
      "close": "1731.74",
      "volume": "193412"
    },
    {
      "date": "2025-03-11",
      "open": "1754.48",
      "high": "1775.15",
      "low": "1715.56",
      "close": "1728.36",
      "volume": "126621"
    },
    {
      "date": "2025-03-12",
      "open": "1767.75",
      "high": "1796.96",
      "low": "1734.5775",
      "close": "1755.93",
      "volume": "115357"
    },
    {
      "date": "2025-03-13",
      "open": "1764.64",
      "high": "1767.4972",
      "low": "1716.64",
      "close": "1738.71",
      "volume": "78062"
    },
    {
      "date": "2025-03-14",
      "open": "1761.43",
      "high": "1808.855",
      "low": "1732.85",
      "close": "1807.49",
      "volume": "84680"
    },
    {
      "date": "2025-03-17",
      "open": "1803.26",
      "high": "1846.35",
      "low": "1791.79",
      "close": "1836.66",
      "volume": "71748"
    },
    {
      "date": "2025-03-18",
      "open": "1822.91",
      "high": "1849.41",
      "low": "1807.26",
      "close": "1835.15",
      "volume": "52383"
    },
    {
      "date": "2025-03-19",
      "open": "1828.47",
      "high": "1886.56",
      "low": "1820.405",
      "close": "1881.93",
      "volume": "109637"
    },
    {
      "date": "2025-03-20",
      "open": "1882.00",
      "high": "1907.29",
      "low": "1837.24",
      "close": "1842.96",
      "volume": "142802"
    },
    {
      "date": "2025-03-21",
      "open": "1847.03",
      "high": "1887.775",
      "low": "1828.32",
      "close": "1851.20",
      "volume": "136163"
    },
    {
      "date": "2025-03-24",
      "open": "1820.00",
      "high": "1891.425",
      "low": "1820.00",
      "close": "1883.23",
      "volume": "107258"
    },
    {
      "date": "2025-03-25",
      "open": "1882.85",
      "high": "1918.00",
      "low": "1879.4445",
      "close": "1892.29",
      "volume": "150702"
    },
    {
      "date": "2025-03-26",
      "open": "1902.38",
      "high": "1921.775",
      "low": "1870.13",
      "close": "1877.75",
      "volume": "78886"
    },
    {
      "date": "2025-03-27",
      "open": "1875.99",
      "high": "1886.535",
      "low": "1849.9269",
      "close": "1880.07",
      "volume": "71486"
    },
    {
      "date": "2025-03-28",
      "open": "1878.76",
      "high": "1881.39",
      "low": "1822.93",
      "close": "1835.10",
      "volume": "77973"
    },
    {
      "date": "2025-03-31",
      "open": "1802.55",
      "high": "1859.40",
      "low": "1763.48",
      "close": "1854.12",
      "volume": "123178"
    },
    {
      "date": "2025-04-01",
      "open": "1834.05",
      "high": "1842.50",
      "low": "1800.8459",
      "close": "1823.47",
      "volume": "71249"
    },
    {
      "date": "2025-04-02",
      "open": "1788.50",
      "high": "1861.70",
      "low": "1788.50",
      "close": "1859.58",
      "volume": "92306"
    },
    {
      "date": "2025-04-03",
      "open": "1734.78",
      "high": "1779.5225",
      "low": "1627.9901",
      "close": "1632.06",
      "volume": "146099"
    },
    {
      "date": "2025-04-04",
      "open": "1540.84",
      "high": "1590.00",
      "low": "1473.62",
      "close": "1571.21",
      "volume": "259720"
    },
    {
      "date": "2025-04-07",
      "open": "1516.12",
      "high": "1670.52",
      "low": "1491.9992",
      "close": "1606.17",
      "volume": "209679"
    },
    {
      "date": "2025-04-08",
      "open": "1692.15",
      "high": "1695.00",
      "low": "1542.19",
      "close": "1561.69",
      "volume": "184828"
    },
    {
      "date": "2025-04-09",
      "open": "1559.34",
      "high": "1759.98",
      "low": "1515.79",
      "close": "1736.33",
      "volume": "151951"
    },
    {
      "date": "2025-04-10",
      "open": "1699.27",
      "high": "1699.27",
      "low": "1572.025",
      "close": "1639.64",
      "volume": "163030"
    },
    {
      "date": "2025-04-11",
      "open": "1635.54",
      "high": "1662.775",
      "low": "1581.2714",
      "close": "1657.49",
      "volume": "95960"
    },
    {
      "date": "2025-04-14",
      "open": "1678.85",
      "high": "1690.665",
      "low": "1655.78",
      "close": "1673.22",
      "volume": "71873"
    },
    {
      "date": "2025-04-15",
      "open": "1689.01",
      "high": "1727.30",
      "low": "1675.54",
      "close": "1697.92",
      "volume": "99403"
    },
    {
      "date": "2025-04-16",
      "open": "1673.86",
      "high": "1712.525",
      "low": "1663.75",
      "close": "1691.76",
      "volume": "68164"
    },
    {
      "date": "2025-04-17",
      "open": "1705.44",
      "high": "1725.74",
      "low": "1693.265",
      "close": "1716.62",
      "volume": "59744"
    },
    {
      "date": "2025-04-21",
      "open": "1712.80",
      "high": "1760.47",
      "low": "1658.29",
      "close": "1684.73",
      "volume": "76699"
    },
    {
      "date": "2025-04-22",
      "open": "1697.10",
      "high": "1742.29",
      "low": "1680.50",
      "close": "1734.53",
      "volume": "85152"
    },
    {
      "date": "2025-04-23",
      "open": "1784.56",
      "high": "1855.825",
      "low": "1757.36",
      "close": "1772.04",
      "volume": "112775"
    },
    {
      "date": "2025-04-24",
      "open": "1796.20",
      "high": "1806.49",
      "low": "1703.945",
      "close": "1790.65",
      "volume": "133597"
    },
    {
      "date": "2025-04-25",
      "open": "1739.88",
      "high": "1789.55",
      "low": "1739.88",
      "close": "1779.26",
      "volume": "82706"
    },
    {
      "date": "2025-04-28",
      "open": "1790.21",
      "high": "1792.10",
      "low": "1757.52",
      "close": "1772.21",
      "volume": "72963"
    },
    {
      "date": "2025-04-29",
      "open": "1769.83",
      "high": "1802.7426",
      "low": "1760.975",
      "close": "1793.05",
      "volume": "48570"
    },
    {
      "date": "2025-04-30",
      "open": "1750.00",
      "high": "1781.59",
      "low": "1734.95",
      "close": "1779.14",
      "volume": "77469"
    },
    {
      "date": "2025-05-01",
      "open": "1764.64",
      "high": "1803.32",
      "low": "1752.96",
      "close": "1781.47",
      "volume": "67772"
    },
    {
      "date": "2025-05-02",
      "open": "1807.97",
      "high": "1847.68",
      "low": "1807.97",
      "close": "1831.32",
      "volume": "83400"
    },
    {
      "date": "2025-05-05",
      "open": "1812.00",
      "high": "1867.845",
      "low": "1812.00",
      "close": "1843.29",
      "volume": "75994"
    },
    {
      "date": "2025-05-06",
      "open": "1815.53",
      "high": "1846.25",
      "low": "1772.29",
      "close": "1778.04",
      "volume": "211466"
    },
    {
      "date": "2025-05-07",
      "open": "1799.00",
      "high": "1822.505",
      "low": "1786.20",
      "close": "1794.69",
      "volume": "110140"
    },
    {
      "date": "2025-05-08",
      "open": "1809.67",
      "high": "1844.9099",
      "low": "1808.075",
      "close": "1830.22",
      "volume": "92920"
    },
    {
      "date": "2025-05-09",
      "open": "1842.05",
      "high": "1843.37",
      "low": "1826.9962",
      "close": "1841.60",
      "volume": "43487"
    },
    {
      "date": "2025-05-12",
      "open": "1945.40",
      "high": "1981.565",
      "low": "1919.80",
      "close": "1940.30",
      "volume": "102263"
    },
    {
      "date": "2025-05-13",
      "open": "1939.80",
      "high": "1969.24",
      "low": "1931.455",
      "close": "1955.12",
      "volume": "77901"
    },
    {
      "date": "2025-05-14",
      "open": "1962.98",
      "high": "1965.8525",
      "low": "1939.99",
      "close": "1962.92",
      "volume": "64769"
    },
    {
      "date": "2025-05-15",
      "open": "1953.72",
      "high": "1977.7999",
      "low": "1942.635",
      "close": "1966.55",
      "volume": "54022"
    },
    {
      "date": "2025-05-16",
      "open": "1962.33",
      "high": "1973.81",
      "low": "1952.31",
      "close": "1953.58",
      "volume": "59231"
    },
    {
      "date": "2025-05-19",
      "open": "1934.29",
      "high": "1947.35",
      "low": "1928.44",
      "close": "1937.79",
      "volume": "42434"
    },
    {
      "date": "2025-05-20",
      "open": "1934.20",
      "high": "1941.2899",
      "low": "1917.10",
      "close": "1918.20",
      "volume": "60390"
    },
    {
      "date": "2025-05-21",
      "open": "1899.40",
      "high": "1900.00",
      "low": "1839.42",
      "close": "1841.77",
      "volume": "73137"
    },
    {
      "date": "2025-05-22",
      "open": "1841.23",
      "high": "1854.245",
      "low": "1830.745",
      "close": "1841.04",
      "volume": "70032"
    },
    {
      "date": "2025-05-23",
      "open": "1800.46",
      "high": "1832.86",
      "low": "1800.46",
      "close": "1822.27",
      "volume": "45012"
    },
    {
      "date": "2025-05-27",
      "open": "1825.01",
      "high": "1856.78",
      "low": "1824.475",
      "close": "1853.57",
      "volume": "106444"
    },
    {
      "date": "2025-05-28",
      "open": "1855.25",
      "high": "1856.095",
      "low": "1833.89",
      "close": "1833.89",
      "volume": "56812"
    },
    {
      "date": "2025-05-29",
      "open": "1852.39",
      "high": "1852.39",
      "low": "1819.67",
      "close": "1844.25",
      "volume": "111882"
    },
    {
      "date": "2025-05-30",
      "open": "1838.98",
      "high": "1849.67",
      "low": "1807.215",
      "close": "1848.88",
      "volume": "164290"
    },
    {
      "date": "2025-06-02",
      "open": "1848.88",
      "high": "1848.88",
      "low": "1789.64",
      "close": "1799.50",
      "volume": "85243"
    },
    {
      "date": "2025-06-03",
      "open": "1802.10",
      "high": "1846.385",
      "low": "1790.60",
      "close": "1842.86",
      "volume": "76069"
    },
    {
      "date": "2025-06-04",
      "open": "1832.11",
      "high": "1854.135",
      "low": "1828.49",
      "close": "1828.49",
      "volume": "54961"
    },
    {
      "date": "2025-06-05",
      "open": "1835.00",
      "high": "1835.00",
      "low": "1805.19",
      "close": "1814.09",
      "volume": "53348"
    },
    {
      "date": "2025-06-06",
      "open": "1832.07",
      "high": "1859.765",
      "low": "1827.575",
      "close": "1856.28",
      "volume": "51036"
    },
    {
      "date": "2025-06-09",
      "open": "1860.43",
      "high": "1863.91",
      "low": "1829.42",
      "close": "1831.72",
      "volume": "83866"
    },
    {
      "date": "2025-06-10",
      "open": "1845.79",
      "high": "1864.73",
      "low": "1821.33",
      "close": "1861.30",
      "volume": "72217"
    },
    {
      "date": "2025-06-11",
      "open": "1869.00",
      "high": "1874.30",
      "low": "1850.10",
      "close": "1871.02",
      "volume": "83697"
    },
    {
      "date": "2025-06-12",
      "open": "1855.18",
      "high": "1870.87",
      "low": "1826.04",
      "close": "1841.27",
      "volume": "114923"
    },
    {
      "date": "2025-06-13",
      "open": "1832.23",
      "high": "1846.00",
      "low": "1787.03",
      "close": "1818.68",
      "volume": "70915"
    },
    {
      "date": "2025-06-16",
      "open": "1833.11",
      "high": "1842.0625",
      "low": "1816.67",
      "close": "1816.89",
      "volume": "59196"
    },
    {
      "date": "2025-06-17",
      "open": "1797.11",
      "high": "1817.91",
      "low": "1797.11",
      "close": "1808.50",
      "volume": "59498"
    },
    {
      "date": "2025-06-18",
      "open": "1806.95",
      "high": "1854.44",
      "low": "1806.95",
      "close": "1845.31",
      "volume": "77260"
    },
    {
      "date": "2025-06-20",
      "open": "1857.16",
      "high": "1874.17",
      "low": "1855.89",
      "close": "1870.32",
      "volume": "159879"
    },
    {
      "date": "2025-06-23",
      "open": "1865.17",
      "high": "1892.00",
      "low": "1834.47",
      "close": "1889.51",
      "volume": "75780"
    },
    {
      "date": "2025-06-24",
      "open": "1906.82",
      "high": "1946.00",
      "low": "1903.66",
      "close": "1908.42",
      "volume": "82673"
    },
    {
      "date": "2025-06-25",
      "open": "1924.60",
      "high": "1924.60",
      "low": "1897.3301",
      "close": "1911.75",
      "volume": "70486"
    },
    {
      "date": "2025-06-26",
      "open": "1918.88",
      "high": "1962.25",
      "low": "1918.88",
      "close": "1959.99",
      "volume": "60934"
    },
    {
      "date": "2025-06-27",
      "open": "1965.06",
      "high": "1974.00",
      "low": "1945.42",
      "close": "1956.86",
      "volume": "200891"
    },
    {
      "date": "2025-06-30",
      "open": "1968.46",
      "high": "1999.392",
      "low": "1956.31",
      "close": "1956.47",
      "volume": "77777"
    },
    {
      "date": "2025-07-01",
      "open": "1952.21",
      "high": "2051.01",
      "low": "1952.21",
      "close": "2043.31",
      "volume": "99922"
    },
    {
      "date": "2025-07-02",
      "open": "2044.00",
      "high": "2086.19",
      "low": "2044.00",
      "close": "2073.905",
      "volume": "71518"
    },
    {
      "date": "2025-07-03",
      "open": "2082.71",
      "high": "2114.96",
      "low": "2082.71",
      "close": "2088.73",
      "volume": "45360"
    },
    {
      "date": "2025-07-07",
      "open": "2073.71",
      "high": "2100.1075",
      "low": "2059.92",
      "close": "2077.97",
      "volume": "57507"
    },
    {
      "date": "2025-07-08",
      "open": "2091.35",
      "high": "2094.77",
      "low": "2065.315",
      "close": "2066.20",
      "volume": "80416"
    },
    {
      "date": "2025-07-09",
      "open": "2079.94",
      "high": "2105.29",
      "low": "2068.81",
      "close": "2097.23",
      "volume": "83202"
    },
    {
      "date": "2025-07-10",
      "open": "2098.65",
      "high": "2158.215",
      "low": "2098.65",
      "close": "2131.69",
      "volume": "83377"
    },
    {
      "date": "2025-07-11",
      "open": "2110.29",
      "high": "2134.18",
      "low": "2066.32",
      "close": "2117.62",
      "volume": "78371"
    },
    {
      "date": "2025-07-14",
      "open": "2108.02",
      "high": "2155.64",
      "low": "2108.02",
      "close": "2152.88",
      "volume": "65357"
    },
    {
      "date": "2025-07-15",
      "open": "2142.02",
      "high": "2152.63",
      "low": "2080.86",
      "close": "2080.86",
      "volume": "69840"
    },
    {
      "date": "2025-07-16",
      "open": "2096.00",
      "high": "2100.37",
      "low": "2057.62",
      "close": "2084.48",
      "volume": "69019"
    },
    {
      "date": "2025-07-17",
      "open": "2079.55",
      "high": "2122.99",
      "low": "2079.55",
      "close": "2113.80",
      "volume": "69893"
    },
    {
      "date": "2025-07-18",
      "open": "2131.01",
      "high": "2131.085",
      "low": "2112.82",
      "close": "2123.59",
      "volume": "59266"
    },
    {
      "date": "2025-07-21",
      "open": "2116.44",
      "high": "2153.00",
      "low": "2114.1475",
      "close": "2114.26",
      "volume": "51796"
    },
    {
      "date": "2025-07-22",
      "open": "2118.965",
      "high": "2156.17",
      "low": "2092.0277",
      "close": "2134.48",
      "volume": "92340"
    },
    {
      "date": "2025-07-23",
      "open": "2142.46",
      "high": "2169.31",
      "low": "2142.46",
      "close": "2158.23",
      "volume": "53170"
    },
    {
      "date": "2025-07-24",
      "open": "2161.08",
      "high": "2164.63",
      "low": "2112.765",
      "close": "2113.83",
      "volume": "115429"
    },
    {
      "date": "2025-07-25",
      "open": "2170.00",
      "high": "2170.00",
      "low": "2065.63",
      "close": "2096.04",
      "volume": "97295"
    },
    {
      "date": "2025-07-28",
      "open": "2087.26",
      "high": "2099.91",
      "low": "2038.3901",
      "close": "2050.04",
      "volume": "93911"
    },
    {
      "date": "2025-07-29",
      "open": "2066.85",
      "high": "2066.85",
      "low": "2022.395",
      "close": "2031.90",
      "volume": "73631"
    },
    {
      "date": "2025-07-30",
      "open": "2037.00",
      "high": "2038.16",
      "low": "2005.70",
      "close": "2017.02",
      "volume": "131023"
    },
    {
      "date": "2025-07-31",
      "open": "2001.65",
      "high": "2025.38",
      "low": "1991.575",
      "close": "1994.76",
      "volume": "87186"
    },
    {
      "date": "2025-08-01",
      "open": "1967.02",
      "high": "1967.02",
      "low": "1905.91",
      "close": "1912.64",
      "volume": "119140"
    },
    {
      "date": "2025-08-04",
      "open": "1920.00",
      "high": "1924.9999",
      "low": "1877.6001",
      "close": "1883.83",
      "volume": "115483"
    },
    {
      "date": "2025-08-05",
      "open": "1883.83",
      "high": "1883.83",
      "low": "1831.75",
      "close": "1862.62",
      "volume": "174947"
    },
    {
      "date": "2025-08-06",
      "open": "1863.28",
      "high": "1878.71",
      "low": "1846.17",
      "close": "1848.75",
      "volume": "165785"
    },
    {
      "date": "2025-08-07",
      "open": "1862.81",
      "high": "1862.81",
      "low": "1816.42",
      "close": "1820.85",
      "volume": "233447"
    },
    {
      "date": "2025-08-08",
      "open": "1839.22",
      "high": "1839.22",
      "low": "1789.685",
      "close": "1828.13",
      "volume": "286362"
    },
    {
      "date": "2025-08-11",
      "open": "1827.94",
      "high": "1868.42",
      "low": "1827.94",
      "close": "1848.93",
      "volume": "138065"
    },
    {
      "date": "2025-08-12",
      "open": "1867.99",
      "high": "1891.52",
      "low": "1867.99",
      "close": "1883.00",
      "volume": "94920"
    },
    {
      "date": "2025-08-13",
      "open": "1883.00",
      "high": "1909.45",
      "low": "1883.00",
      "close": "1904.74",
      "volume": "138449"
    },
    {
      "date": "2025-08-14",
      "open": "1893.40",
      "high": "1926.185",
      "low": "1893.40",
      "close": "1925.24",
      "volume": "123477"
    },
    {
      "date": "2025-08-15",
      "open": "1936.42",
      "high": "1936.42",
      "low": "1870.76",
      "close": "1871.35",
      "volume": "118531"
    },
    {
      "date": "2025-08-18",
      "open": "1867.00",
      "high": "1935.5625",
      "low": "1824.0401",
      "close": "1930.72",
      "volume": "178920"
    },
    {
      "date": "2025-08-19",
      "open": "1922.02",
      "high": "1951.08",
      "low": "1899.71",
      "close": "1901.42",
      "volume": "182498"
    },
    {
      "date": "2025-08-20",
      "open": "1902.78",
      "high": "1934.53",
      "low": "1893.03",
      "close": "1931.34",
      "volume": "115801"
    },
    {
      "date": "2025-08-21",
      "open": "1919.985",
      "high": "1937.72",
      "low": "1913.34",
      "close": "1937.63",
      "volume": "149343"
    },
    {
      "date": "2025-08-22",
      "open": "1942.30",
      "high": "1996.00",
      "low": "1942.30",
      "close": "1987.99",
      "volume": "155185"
    },
    {
      "date": "2025-08-25",
      "open": "1986.85",
      "high": "1990.00",
      "low": "1963.20",
      "close": "1968.48",
      "volume": "131368"
    },
    {
      "date": "2025-08-26",
      "open": "1962.62",
      "high": "2001.005",
      "low": "1962.62",
      "close": "1998.32",
      "volume": "103732"
    },
    {
      "date": "2025-08-27",
      "open": "1988.37",
      "high": "2043.48",
      "low": "1988.37",
      "close": "2032.56",
      "volume": "191722"
    },
    {
      "date": "2025-08-28",
      "open": "2049.79",
      "high": "2075.7925",
      "low": "1998.045",
      "close": "2003.45",
      "volume": "213219"
    },
    {
      "date": "2025-08-29",
      "open": "2001.65",
      "high": "2019.78",
      "low": "1979.31",
      "close": "1983.91",
      "volume": "148796"
    },
    {
      "date": "2025-09-02",
      "open": "1961.50",
      "high": "1991.725",
      "low": "1937.265",
      "close": "1987.45",
      "volume": "90646"
    },
    {
      "date": "2025-09-03",
      "open": "1980.10",
      "high": "1998.10",
      "low": "1946.57",
      "close": "1986.12",
      "volume": "99323"
    },
    {
      "date": "2025-09-04",
      "open": "1994.00",
      "high": "2010.955",
      "low": "1989.04",
      "close": "2010.11",
      "volume": "109443"
    },
    {
      "date": "2025-09-05",
      "open": "2003.11",
      "high": "2025.67",
      "low": "1915.00",
      "close": "1925.26",
      "volume": "152023"
    },
    {
      "date": "2025-09-08",
      "open": "1926.95",
      "high": "1954.18",
      "low": "1905.41",
      "close": "1946.76",
      "volume": "116021"
    },
    {
      "date": "2025-09-09",
      "open": "1946.76",
      "high": "1965.11",
      "low": "1945.0001",
      "close": "1945.95",
      "volume": "151984"
    },
    {
      "date": "2025-09-10",
      "open": "1940.20",
      "high": "1963.925",
      "low": "1934.33",
      "close": "1946.65",
      "volume": "138573"
    },
    {
      "date": "2025-09-11",
      "open": "1940.13",
      "high": "1973.34",
      "low": "1938.195",
      "close": "1964.43",
      "volume": "183126"
    },
    {
      "date": "2025-09-12",
      "open": "1966.48",
      "high": "1993.94",
      "low": "1957.48",
      "close": "1974.80",
      "volume": "119898"
    },
    {
      "date": "2025-09-15",
      "open": "1971.43",
      "high": "1991.59",
      "low": "1909.35",
      "close": "1910.70",
      "volume": "198091"
    },
    {
      "date": "2025-09-16",
      "open": "1918.21",
      "high": "1918.21",
      "low": "1846.00",
      "close": "1865.80",
      "volume": "187383"
    },
    {
      "date": "2025-09-17",
      "open": "1862.75",
      "high": "1893.46",
      "low": "1850.00",
      "close": "1882.83",
      "volume": "205412"
    },
    {
      "date": "2025-09-18",
      "open": "1897.43",
      "high": "1907.61",
      "low": "1873.60",
      "close": "1895.96",
      "volume": "204626"
    },
    {
      "date": "2025-09-19",
      "open": "1908.32",
      "high": "1908.32",
      "low": "1846.39",
      "close": "1866.88",
      "volume": "279289"
    },
    {
      "date": "2025-09-22",
      "open": "1855.66",
      "high": "1865.09",
      "low": "1809.025",
      "close": "1850.42",
      "volume": "149162"
    },
    {
      "date": "2025-09-23",
      "open": "1856.49",
      "high": "1872.24",
      "low": "1831.00",
      "close": "1849.67",
      "volume": "234687"
    },
    {
      "date": "2025-09-24",
      "open": "1856.10",
      "high": "1875.25",
      "low": "1809.00",
      "close": "1835.09",
      "volume": "226386"
    },
    {
      "date": "2025-09-25",
      "open": "1824.43",
      "high": "1866.71",
      "low": "1817.91",
      "close": "1864.30",
      "volume": "179781"
    },
    {
      "date": "2025-09-26",
      "open": "1878.28",
      "high": "1883.765",
      "low": "1798.27",
      "close": "1850.38",
      "volume": "227682"
    },
    {
      "date": "2025-09-29",
      "open": "1845.10",
      "high": "1845.10",
      "low": "1790.61",
      "close": "1797.80",
      "volume": "259226"
    },
    {
      "date": "2025-09-30",
      "open": "1793.08",
      "high": "1807.64",
      "low": "1769.29",
      "close": "1789.16",
      "volume": "138704"
    },
    {
      "date": "2025-10-01",
      "open": "1787.44",
      "high": "1793.64",
      "low": "1746.905",
      "close": "1759.77",
      "volume": "162445"
    },
    {
      "date": "2025-10-02",
      "open": "1772.65",
      "high": "1772.65",
      "low": "1721.895",
      "close": "1742.68",
      "volume": "198032"
    },
    {
      "date": "2025-10-03",
      "open": "1742.68",
      "high": "1770.405",
      "low": "1740.99",
      "close": "1762.68",
      "volume": "189087"
    },
    {
      "date": "2025-10-06",
      "open": "1765.52",
      "high": "1789.37",
      "low": "1750.695",
      "close": "1759.68",
      "volume": "173560"
    },
    {
      "date": "2025-10-07",
      "open": "1762.64",
      "high": "1778.81",
      "low": "1757.405",
      "close": "1768.43",
      "volume": "113726"
    },
    {
      "date": "2025-10-08",
      "open": "1773.96",
      "high": "1776.48",
      "low": "1728.36",
      "close": "1756.20",
      "volume": "123738"
    },
    {
      "date": "2025-10-09",
      "open": "1768.99",
      "high": "1782.915",
      "low": "1747.95",
      "close": "1776.47",
      "volume": "157506"
    },
    {
      "date": "2025-10-10",
      "open": "1787.93",
      "high": "1787.93",
      "low": "1699.27",
      "close": "1701.73",
      "volume": "133330"
    },
    {
      "date": "2025-10-13",
      "open": "1722.06",
      "high": "1738.59",
      "low": "1716.88",
      "close": "1733.60",
      "volume": "108163"
    },
    {
      "date": "2025-10-14",
      "open": "1714.58",
      "high": "1795.18",
      "low": "1714.58",
      "close": "1788.09",
      "volume": "110578"
    },
    {
      "date": "2025-10-15",
      "open": "1791.29",
      "high": "1791.29",
      "low": "1744.22",
      "close": "1746.26",
      "volume": "106141"
    },
    {
      "date": "2025-10-16",
      "open": "1746.30",
      "high": "1746.30",
      "low": "1623.76",
      "close": "1638.68",
      "volume": "189965"
    },
    {
      "date": "2025-10-17",
      "open": "1666.81",
      "high": "1700.41",
      "low": "1645.58",
      "close": "1695.00",
      "volume": "140636"
    },
    {
      "date": "2025-10-20",
      "open": "1706.10",
      "high": "1751.85",
      "low": "1706.10",
      "close": "1746.03",
      "volume": "105618"
    },
    {
      "date": "2025-10-21",
      "open": "1743.77",
      "high": "1777.675",
      "low": "1743.77",
      "close": "1758.89",
      "volume": "145213"
    },
    {
      "date": "2025-10-22",
      "open": "1766.44",
      "high": "1776.52",
      "low": "1742.49",
      "close": "1742.49",
      "volume": "190148"
    },
    {
      "date": "2025-10-23",
      "open": "1778.00",
      "high": "1780.00",
      "low": "1727.10",
      "close": "1751.52",
      "volume": "144285"
    },
    {
      "date": "2025-10-24",
      "open": "1750.00",
      "high": "1788.91",
      "low": "1750.00",
      "close": "1775.21",
      "volume": "132253"
    },
    {
      "date": "2025-10-27",
      "open": "1791.23",
      "high": "1802.95",
      "low": "1774.99",
      "close": "1786.10",
      "volume": "107295"
    },
    {
      "date": "2025-10-28",
      "open": "1787.45",
      "high": "1787.45",
      "low": "1754.52",
      "close": "1755.94",
      "volume": "90392"
    },
    {
      "date": "2025-10-29",
      "open": "1738.38",
      "high": "1809.705",
      "low": "1735.025",
      "close": "1785.89",
      "volume": "141832"
    },
    {
      "date": "2025-10-30",
      "open": "1781.20",
      "high": "1823.8694",
      "low": "1775.635",
      "close": "1778.50",
      "volume": "104583"
    },
    {
      "date": "2025-10-31",
      "open": "1768.13",
      "high": "1825.93",
      "low": "1760.24",
      "close": "1824.82",
      "volume": "156720"
    },
    {
      "date": "2025-11-03",
      "open": "1822.08",
      "high": "1836.455",
      "low": "1800.9073",
      "close": "1822.71",
      "volume": "96678"
    },
    {
      "date": "2025-11-04",
      "open": "1813.71",
      "high": "1826.1399",
      "low": "1779.39",
      "close": "1806.63",
      "volume": "57927"
    },
    {
      "date": "2025-11-05",
      "open": "1807.73",
      "high": "1843.59",
      "low": "1800.25",
      "close": "1801.23",
      "volume": "62770"
    },
    {
      "date": "2025-11-06",
      "open": "1798.52",
      "high": "1821.90",
      "low": "1774.97",
      "close": "1800.21",
      "volume": "75506"
    },
    {
      "date": "2025-11-07",
      "open": "1787.88",
      "high": "1819.73",
      "low": "1779.11",
      "close": "1818.84",
      "volume": "72135"
    },
    {
      "date": "2025-11-10",
      "open": "1818.19",
      "high": "1836.40",
      "low": "1808.19",
      "close": "1814.41",
      "volume": "59506"
    },
    {
      "date": "2025-11-11",
      "open": "1808.90",
      "high": "1833.05",
      "low": "1805.75",
      "close": "1817.34",
      "volume": "64598"
    },
    {
      "date": "2025-11-12",
      "open": "1818.36",
      "high": "1854.45",
      "low": "1818.36",
      "close": "1832.48",
      "volume": "55316"
    },
    {
      "date": "2025-11-13",
      "open": "1830.72",
      "high": "1855.75",
      "low": "1817.665",
      "close": "1824.98",
      "volume": "70676"
    },
    {
      "date": "2025-11-14",
      "open": "1808.85",
      "high": "1846.88",
      "low": "1791.05",
      "close": "1845.30",
      "volume": "136016"
    },
    {
      "date": "2025-11-17",
      "open": "1834.06",
      "high": "1836.86",
      "low": "1771.40",
      "close": "1789.22",
      "volume": "100432"
    },
    {
      "date": "2025-11-18",
      "open": "1778.81",
      "high": "1810.835",
      "low": "1776.15",
      "close": "1798.01",
      "volume": "145748"
    },
    {
      "date": "2025-11-19",
      "open": "1798.01",
      "high": "1832.8399",
      "low": "1798.01",
      "close": "1829.88",
      "volume": "82883"
    },
    {
      "date": "2025-11-20",
      "open": "1857.19",
      "high": "1874.13",
      "low": "1814.92",
      "close": "1822.03",
      "volume": "107624"
    },
    {
      "date": "2025-11-21",
      "open": "1827.88",
      "high": "1888.3999",
      "low": "1816.765",
      "close": "1868.49",
      "volume": "121959"
    },
    {
      "date": "2025-11-24",
      "open": "1868.30",
      "high": "1869.53",
      "low": "1844.45",
      "close": "1855.58",
      "volume": "122788"
    },
    {
      "date": "2025-11-25",
      "open": "1864.72",
      "high": "1901.0325",
      "low": "1862.735",
      "close": "1877.80",
      "volume": "143698"
    },
    {
      "date": "2025-11-26",
      "open": "1877.80",
      "high": "1900.06",
      "low": "1877.80",
      "close": "1889.85",
      "volume": "78344"
    },
    {
      "date": "2025-11-28",
      "open": "1877.91",
      "high": "1907.01",
      "low": "1875.28",
      "close": "1877.89",
      "volume": "43637"
    },
    {
      "date": "2025-12-01",
      "open": "1871.98",
      "high": "1912.525",
      "low": "1870.90",
      "close": "1901.17",
      "volume": "87047"
    },
    {
      "date": "2025-12-02",
      "open": "1910.05",
      "high": "1916.53",
      "low": "1897.065",
      "close": "1905.02",
      "volume": "47900"
    },
    {
      "date": "2025-12-03",
      "open": "1899.06",
      "high": "1950.06",
      "low": "1899.06",
      "close": "1938.27",
      "volume": "106657"
    },
    {
      "date": "2025-12-04",
      "open": "1942.50",
      "high": "1975.30",
      "low": "1933.50",
      "close": "1961.18",
      "volume": "79719"
    },
    {
      "date": "2025-12-05",
      "open": "1950.37",
      "high": "1980.0399",
      "low": "1950.37",
      "close": "1971.82",
      "volume": "68387"
    },
    {
      "date": "2025-12-08",
      "open": "1962.39",
      "high": "1989.3699",
      "low": "1961.97",
      "close": "1970.16",
      "volume": "86220"
    },
    {
      "date": "2025-12-09",
      "open": "1970.16",
      "high": "1998.86",
      "low": "1967.94",
      "close": "1971.18",
      "volume": "80270"
    },
    {
      "date": "2025-12-10",
      "open": "1976.78",
      "high": "2065.605",
      "low": "1976.78",
      "close": "2056.54",
      "volume": "135730"
    },
    {
      "date": "2025-12-11",
      "open": "2049.35",
      "high": "2091.99",
      "low": "2049.32",
      "close": "2082.09",
      "volume": "78570"
    },
    {
      "date": "2025-12-12",
      "open": "2098.76",
      "high": "2098.995",
      "low": "2044.59",
      "close": "2055.52",
      "volume": "68949"
    },
    {
      "date": "2025-12-15",
      "open": "2060.00",
      "high": "2084.75",
      "low": "2054.40",
      "close": "2074.86",
      "volume": "96474"
    },
    {
      "date": "2025-12-16",
      "open": "2085.77",
      "high": "2099.97",
      "low": "2071.64",
      "close": "2091.85",
      "volume": "126508"
    },
    {
      "date": "2025-12-17",
      "open": "2100.78",
      "high": "2140.435",
      "low": "2100.78",
      "close": "2111.59",
      "volume": "91471"
    },
    {
      "date": "2025-12-18",
      "open": "2109.01",
      "high": "2152.5107",
      "low": "2085.54",
      "close": "2107.16",
      "volume": "108306"
    },
    {
      "date": "2025-12-19",
      "open": "2114.89",
      "high": "2145.93",
      "low": "2106.14",
      "close": "2134.99",
      "volume": "140422"
    },
    {
      "date": "2025-12-22",
      "open": "2131.24",
      "high": "2168.18",
      "low": "2130.62",
      "close": "2167.00",
      "volume": "71745"
    },
    {
      "date": "2025-12-23",
      "open": "2149.94",
      "high": "2177.45",
      "low": "2149.94",
      "close": "2168.13",
      "volume": "58691"
    },
    {
      "date": "2025-12-24",
      "open": "2166.98",
      "high": "2201.78",
      "low": "2166.98",
      "close": "2183.12",
      "volume": "34254"
    },
    {
      "date": "2025-12-26",
      "open": "2184.51",
      "high": "2192.32",
      "low": "2171.2001",
      "close": "2180.48",
      "volume": "49417"
    },
    {
      "date": "2025-12-29",
      "open": "2181.98",
      "high": "2186.05",
      "low": "2155.5401",
      "close": "2164.17",
      "volume": "47319"
    },
    {
      "date": "2025-12-30",
      "open": "2163.95",
      "high": "2173.1841",
      "low": "2155.00",
      "close": "2160.26",
      "volume": "67013"
    },
    {
      "date": "2025-12-31",
      "open": "2163.51",
      "high": "2180.00",
      "low": "2143.975",
      "close": "2146.18",
      "volume": "96311"
    },
    {
      "date": "2026-01-02",
      "open": "2136.43",
      "high": "2164.84",
      "low": "2118.9258",
      "close": "2158.64",
      "volume": "60213"
    },
    {
      "date": "2026-01-05",
      "open": "2161.48",
      "high": "2220.1845",
      "low": "2154.88",
      "close": "2182.61",
      "volume": "87488"
    },
    {
      "date": "2026-01-06",
      "open": "2168.81",
      "high": "2195.52",
      "low": "2143.74",
      "close": "2190.12",
      "volume": "89361"
    },
    {
      "date": "2026-01-07",
      "open": "2178.81",
      "high": "2201.12",
      "low": "2154.3101",
      "close": "2166.03",
      "volume": "64781"
    },
    {
      "date": "2026-01-08",
      "open": "2158.18",
      "high": "2204.39",
      "low": "2158.18",
      "close": "2177.72",
      "volume": "63080"
    },
    {
      "date": "2026-01-09",
      "open": "2183.59",
      "high": "2200.00",
      "low": "2169.52",
      "close": "2175.19",
      "volume": "65630"
    },
    {
      "date": "2026-01-12",
      "open": "2160.00",
      "high": "2185.37",
      "low": "2151.94",
      "close": "2160.92",
      "volume": "81584"
    },
    {
      "date": "2026-01-13",
      "open": "2164.48",
      "high": "2176.9675",
      "low": "2151.96",
      "close": "2163.09",
      "volume": "69325"
    },
    {
      "date": "2026-01-14",
      "open": "2150.02",
      "high": "2162.47",
      "low": "2130.14",
      "close": "2161.26",
      "volume": "89135"
    },
    {
      "date": "2026-01-15",
      "open": "2159.98",
      "high": "2193.05",
      "low": "2155.34",
      "close": "2160.13",
      "volume": "76508"
    },
    {
      "date": "2026-01-16",
      "open": "2170.95",
      "high": "2177.36",
      "low": "2140.01",
      "close": "2169.35",
      "volume": "77469"
    },
    {
      "date": "2026-01-20",
      "open": "2143.15",
      "high": "2166.67",
      "low": "2114.23",
      "close": "2124.35",
      "volume": "118243"
    },
    {
      "date": "2026-01-21",
      "open": "2124.35",
      "high": "2205.57",
      "low": "2124.35",
      "close": "2182.73",
      "volume": "151984"
    },
    {
      "date": "2026-01-22",
      "open": "2190.29",
      "high": "2232.21",
      "low": "2179.795",
      "close": "2203.53",
      "volume": "142089"
    },
    {
      "date": "2026-01-23",
      "open": "2087.81",
      "high": "2120.5899",
      "low": "1990.46",
      "close": "2016.56",
      "volume": "289537"
    },
    {
      "date": "2026-01-26",
      "open": "2014.44",
      "high": "2042.605",
      "low": "1996.19",
      "close": "2014.66",
      "volume": "149333"
    },
    {
      "date": "2026-01-27",
      "open": "2023.26",
      "high": "2034.95",
      "low": "1989.89",
      "close": "2000.82",
      "volume": "107930"
    },
    {
      "date": "2026-01-28",
      "open": "2003.20",
      "high": "2012.68",
      "low": "1976.12",
      "close": "1980.05",
      "volume": "85598"
    },
    {
      "date": "2026-01-29",
      "open": "2002.41",
      "high": "2033.69",
      "low": "1974.835",
      "close": "2032.76",
      "volume": "100683"
    },
    {
      "date": "2026-01-30",
      "open": "2027.02",
      "high": "2073.95",
      "low": "2007.535",
      "close": "2069.57",
      "volume": "100631"
    },
    {
      "date": "2026-02-02",
      "open": "2057.72",
      "high": "2112.53",
      "low": "2046.065",
      "close": "2097.35",
      "volume": "82536"
    },
    {
      "date": "2026-02-03",
      "open": "2093.95",
      "high": "2147.44",
      "low": "2000.17",
      "close": "2043.97",
      "volume": "132349"
    },
    {
      "date": "2026-02-04",
      "open": "2047.04",
      "high": "2120.92",
      "low": "2044.305",
      "close": "2114.14",
      "volume": "107970"
    },
    {
      "date": "2026-02-05",
      "open": "2115.79",
      "high": "2134.85",
      "low": "2094.595",
      "close": "2122.95",
      "volume": "93539"
    },
    {
      "date": "2026-02-06",
      "open": "2143.23",
      "high": "2183.8699",
      "low": "2143.23",
      "close": "2160.99",
      "volume": "78068"
    },
    {
      "date": "2026-02-09",
      "open": "2149.96",
      "high": "2177.17",
      "low": "2126.59",
      "close": "2154.50",
      "volume": "68084"
    },
    {
      "date": "2026-02-10",
      "open": "2158.54",
      "high": "2192.61",
      "low": "2123.17",
      "close": "2156.13",
      "volume": "109577"
    },
    {
      "date": "2026-02-11",
      "open": "2179.00",
      "high": "2197.03",
      "low": "2100.47",
      "close": "2101.95",
      "volume": "78086"
    },
    {
      "date": "2026-02-12",
      "open": "2112.10",
      "high": "2128.00",
      "low": "1990.085",
      "close": "2003.76",
      "volume": "249529"
    },
    {
      "date": "2026-02-13",
      "open": "2000.75",
      "high": "2021.57",
      "low": "1969.96",
      "close": "2005.87",
      "volume": "97198"
    },
    {
      "date": "2026-02-17",
      "open": "2020.13",
      "high": "2043.155",
      "low": "1985.10",
      "close": "1990.69",
      "volume": "88172"
    },
    {
      "date": "2026-02-18",
      "open": "1995.47",
      "high": "2060.62",
      "low": "1987.70",
      "close": "2060.02",
      "volume": "72896"
    },
    {
      "date": "2026-02-19",
      "open": "2054.32",
      "high": "2054.32",
      "low": "2017.71",
      "close": "2045.30",
      "volume": "49157"
    },
    {
      "date": "2026-02-20",
      "open": "2044.46",
      "high": "2068.25",
      "low": "1963.00",
      "close": "2016.58",
      "volume": "148689"
    },
    {
      "date": "2026-02-23",
      "open": "1997.18",
      "high": "2031.31",
      "low": "1927.27",
      "close": "1965.72",
      "volume": "121858"
    },
    {
      "date": "2026-02-24",
      "open": "1960.47",
      "high": "1999.97",
      "low": "1950.41",
      "close": "1981.02",
      "volume": "82070"
    },
    {
      "date": "2026-02-25",
      "open": "1999.98",
      "high": "2014.62",
      "low": "1973.56",
      "close": "1995.70",
      "volume": "120447"
    },
    {
      "date": "2026-02-26",
      "open": "2009.77",
      "high": "2038.36",
      "low": "1982.39",
      "close": "2001.11",
      "volume": "83267"
    },
    {
      "date": "2026-02-27",
      "open": "1969.79",
      "high": "1986.13",
      "low": "1875.12",
      "close": "1898.15",
      "volume": "161393"
    },
    {
      "date": "2026-03-02",
      "open": "1856.72",
      "high": "1955.32",
      "low": "1847.90",
      "close": "1950.00",
      "volume": "113419"
    },
    {
      "date": "2026-03-03",
      "open": "1914.62",
      "high": "1979.25",
      "low": "1904.35",
      "close": "1973.18",
      "volume": "106165"
    },
    {
      "date": "2026-03-04",
      "open": "1973.18",
      "high": "1977.94",
      "low": "1940.30",
      "close": "1972.87",
      "volume": "97795"
    },
    {
      "date": "2026-03-05",
      "open": "1972.87",
      "high": "1979.735",
      "low": "1928.36",
      "close": "1942.17",
      "volume": "135832"
    },
    {
      "date": "2026-03-06",
      "open": "1875.01",
      "high": "1916.595",
      "low": "1850.00",
      "close": "1892.44",
      "volume": "132916"
    },
    {
      "date": "2026-03-09",
      "open": "1861.17",
      "high": "1912.53",
      "low": "1819.68",
      "close": "1907.53",
      "volume": "121394"
    },
    {
      "date": "2026-03-10",
      "open": "1912.90",
      "high": "1950.69",
      "low": "1884.89",
      "close": "1912.46",
      "volume": "124759"
    },
    {
      "date": "2026-03-11",
      "open": "1914.62",
      "high": "1923.64",
      "low": "1850.08",
      "close": "1858.82",
      "volume": "152571"
    },
    {
      "date": "2026-03-12",
      "open": "1834.89",
      "high": "1850.74",
      "low": "1808.46",
      "close": "1822.91",
      "volume": "113640"
    },
    {
      "date": "2026-03-13",
      "open": "1841.98",
      "high": "1849.17",
      "low": "1766.47",
      "close": "1768.04",
      "volume": "160714"
    },
    {
      "date": "2026-03-16",
      "open": "1779.99",
      "high": "1818.00",
      "low": "1761.20",
      "close": "1766.01",
      "volume": "115075"
    },
    {
      "date": "2026-03-17",
      "open": "1784.66",
      "high": "1809.37",
      "low": "1767.22",
      "close": "1788.28",
      "volume": "82426"
    },
    {
      "date": "2026-03-18",
      "open": "1792.92",
      "high": "1808.78",
      "low": "1769.01",
      "close": "1776.79",
      "volume": "102334"
    },
    {
      "date": "2026-03-19",
      "open": "1778.01",
      "high": "1816.68",
      "low": "1759.27",
      "close": "1803.23",
      "volume": "111721"
    },
    {
      "date": "2026-03-20",
      "open": "1812.31",
      "high": "1833.8199",
      "low": "1797.02",
      "close": "1822.39",
      "volume": "114719"
    },
    {
      "date": "2026-03-23",
      "open": "1862.33",
      "high": "1877.03",
      "low": "1831.23",
      "close": "1856.53",
      "volume": "113292"
    },
    {
      "date": "2026-03-24",
      "open": "1852.74",
      "high": "1894.19",
      "low": "1845.00",
      "close": "1857.42",
      "volume": "129426"
    },
    {
      "date": "2026-03-25",
      "open": "1872.07",
      "high": "1901.89",
      "low": "1830.2001",
      "close": "1874.89",
      "volume": "120717"
    },
    {
      "date": "2026-03-26",
      "open": "1858.55",
      "high": "1902.82",
      "low": "1858.55",
      "close": "1896.78",
      "volume": "92381"
    },
    {
      "date": "2026-03-27",
      "open": "1880.33",
      "high": "1883.61",
      "low": "1833.08",
      "close": "1835.67",
      "volume": "90824"
    },
    {
      "date": "2026-03-30",
      "open": "1835.67",
      "high": "1861.895",
      "low": "1823.59",
      "close": "1847.00",
      "volume": "127407"
    },
    {
      "date": "2026-03-31",
      "open": "1880.47",
      "high": "1912.45",
      "low": "1856.8226",
      "close": "1884.66",
      "volume": "100625"
    },
    {
      "date": "2026-04-01",
      "open": "1884.47",
      "high": "1916.00",
      "low": "1862.4917",
      "close": "1894.38",
      "volume": "66357"
    },
    {
      "date": "2026-04-02",
      "open": "1876.43",
      "high": "1911.49",
      "low": "1857.93",
      "close": "1906.63",
      "volume": "60614"
    },
    {
      "date": "2026-04-06",
      "open": "1886.34",
      "high": "1931.75",
      "low": "1886.34",
      "close": "1928.01",
      "volume": "51889"
    },
    {
      "date": "2026-04-07",
      "open": "1916.26",
      "high": "1934.53",
      "low": "1906.66",
      "close": "1920.96",
      "volume": "55221"
    },
    {
      "date": "2026-04-08",
      "open": "1971.63",
      "high": "1989.99",
      "low": "1944.29",
      "close": "1956.63",
      "volume": "104192"
    },
    {
      "date": "2026-04-09",
      "open": "1960.01",
      "high": "2004.595",
      "low": "1956.80",
      "close": "1998.29",
      "volume": "83631"
    },
    {
      "date": "2026-04-10",
      "open": "1993.80",
      "high": "2006.875",
      "low": "1982.14",
      "close": "1989.75",
      "volume": "74470"
    },
    {
      "date": "2026-04-13",
      "open": "1984.66",
      "high": "2004.315",
      "low": "1966.815",
      "close": "2000.81",
      "volume": "53605"
    },
    {
      "date": "2026-04-14",
      "open": "1994.23",
      "high": "2005.80",
      "low": "1983.445",
      "close": "1990.98",
      "volume": "71287"
    },
    {
      "date": "2026-04-15",
      "open": "1993.97",
      "high": "2002.50",
      "low": "1969.315",
      "close": "1987.01",
      "volume": "50049"
    },
    {
      "date": "2026-04-16",
      "open": "1987.61",
      "high": "2005.97",
      "low": "1976.90",
      "close": "1981.53",
      "volume": "46374"
    },
    {
      "date": "2026-04-17",
      "open": "1985.08",
      "high": "2045.46",
      "low": "1985.08",
      "close": "2030.16",
      "volume": "69052"
    },
    {
      "date": "2026-04-20",
      "open": "2023.30",
      "high": "2068.155",
      "low": "2017.73",
      "close": "2061.48",
      "volume": "59034"
    },
    {
      "date": "2026-04-21",
      "open": "2050.34",
      "high": "2095.52",
      "low": "2050.34",
      "close": "2053.90",
      "volume": "78851"
    },
    {
      "date": "2026-04-22",
      "open": "2059.83",
      "high": "2072.07",
      "low": "2028.07",
      "close": "2045.85",
      "volume": "84757"
    },
    {
      "date": "2026-04-23",
      "open": "2018.19",
      "high": "2030.75",
      "low": "1953.915",
      "close": "1976.37",
      "volume": "130045"
    },
    {
      "date": "2026-04-24",
      "open": "1957.95",
      "high": "1985.89",
      "low": "1924.45",
      "close": "1931.94",
      "volume": "93344"
    },
    {
      "date": "2026-04-27",
      "open": "1933.13",
      "high": "1994.28",
      "low": "1916.73",
      "close": "1973.53",
      "volume": "81590"
    },
    {
      "date": "2026-04-28",
      "open": "1973.755",
      "high": "2010.17",
      "low": "1954.6101",
      "close": "1983.39",
      "volume": "70327"
    },
    {
      "date": "2026-04-29",
      "open": "1975.86",
      "high": "1988.805",
      "low": "1954.09",
      "close": "1972.41",
      "volume": "54534"
    },
    {
      "date": "2026-04-30",
      "open": "1958.00",
      "high": "2011.00",
      "low": "1958.00",
      "close": "1983.82",
      "volume": "58141"
    },
    {
      "date": "2026-05-01",
      "open": "1991.98",
      "high": "1999.72",
      "low": "1962.07",
      "close": "1985.39",
      "volume": "40141"
    },
    {
      "date": "2026-05-04",
      "open": "1969.71",
      "high": "1992.3999",
      "low": "1949.51",
      "close": "1954.45",
      "volume": "34113"
    },
    {
      "date": "2026-05-05",
      "open": "1950.23",
      "high": "2009.36",
      "low": "1946.706",
      "close": "2002.14",
      "volume": "41132"
    },
    {
      "date": "2026-05-06",
      "open": "2023.08",
      "high": "2046.60",
      "low": "1984.56",
      "close": "1991.33",
      "volume": "66801"
    },
    {
      "date": "2026-05-07",
      "open": "1994.16",
      "high": "2002.91",
      "low": "1949.81",
      "close": "1953.42",
      "volume": "77719"
    },
    {
      "date": "2026-05-08",
      "open": "1956.12",
      "high": "1964.1799",
      "low": "1938.275",
      "close": "1951.93",
      "volume": "46373"
    },
    {
      "date": "2026-05-11",
      "open": "1949.82",
      "high": "1959.91",
      "low": "1904.48",
      "close": "1919.94",
      "volume": "46392"
    },
    {
      "date": "2026-05-12",
      "open": "1928.11",
      "high": "1946.69",
      "low": "1892.55",
      "close": "1918.69",
      "volume": "56560"
    },
    {
      "date": "2026-05-13",
      "open": "1907.00",
      "high": "1922.39",
      "low": "1889.0001",
      "close": "1909.53",
      "volume": "59339"
    },
    {
      "date": "2026-05-14",
      "open": "1927.43",
      "high": "1951.7199",
      "low": "1911.8801",
      "close": "1937.55",
      "volume": "67061"
    },
    {
      "date": "2026-05-15",
      "open": "1949.00",
      "high": "1966.38",
      "low": "1915.31",
      "close": "1928.39",
      "volume": "44937"
    },
    {
      "date": "2026-05-18",
      "open": "1927.03",
      "high": "1961.30",
      "low": "1927.03",
      "close": "1942.36",
      "volume": "47553"
    },
    {
      "date": "2026-05-19",
      "open": "1943.93",
      "high": "1950.60",
      "low": "1908.17",
      "close": "1926.74",
      "volume": "77804"
    },
    {
      "date": "2026-05-20",
      "open": "1929.965",
      "high": "1979.66",
      "low": "1925.90",
      "close": "1972.77",
      "volume": "61860"
    },
    {
      "date": "2026-05-21",
      "open": "1968.10",
      "high": "1992.40",
      "low": "1944.79",
      "close": "1989.48",
      "volume": "47776"
    },
    {
      "date": "2026-05-22",
      "open": "1999.00",
      "high": "2020.30",
      "low": "1976.07",
      "close": "1991.55",
      "volume": "83433"
    },
    {
      "date": "2026-05-26",
      "open": "1993.83",
      "high": "2022.68",
      "low": "1985.5755",
      "close": "1996.92",
      "volume": "54032"
    },
    {
      "date": "2026-05-27",
      "open": "2009.75",
      "high": "2023.88",
      "low": "1978.565",
      "close": "1993.08",
      "volume": "53380"
    },
    {
      "date": "2026-05-28",
      "open": "1978.50",
      "high": "2011.88",
      "low": "1969.32",
      "close": "2009.03",
      "volume": "64099"
    },
    {
      "date": "2026-05-29",
      "open": "1999.70",
      "high": "2005.925",
      "low": "1981.91",
      "close": "1990.51",
      "volume": "124113"
    },
    {
      "date": "2026-06-01",
      "open": "1972.22",
      "high": "1995.00",
      "low": "1937.91",
      "close": "1939.71",
      "volume": "75801"
    },
    {
      "date": "2026-06-02",
      "open": "1945.06",
      "high": "1999.87",
      "low": "1935.74",
      "close": "1996.43",
      "volume": "58075"
    },
    {
      "date": "2026-06-03",
      "open": "1993.50",
      "high": "1999.2823",
      "low": "1951.59",
      "close": "1955.08",
      "volume": "59670"
    },
    {
      "date": "2026-06-04",
      "open": "1993.70",
      "high": "2065.68",
      "low": "1993.70",
      "close": "2047.32",
      "volume": "79554"
    },
    {
      "date": "2026-06-05",
      "open": "2049.99",
      "high": "2088.385",
      "low": "2046.49",
      "close": "2075.10",
      "volume": "73236"
    },
    {
      "date": "2026-06-08",
      "open": "2062.72",
      "high": "2129.32",
      "low": "2061.745",
      "close": "2074.25",
      "volume": "95358"
    },
    {
      "date": "2026-06-09",
      "open": "2097.00",
      "high": "2134.47",
      "low": "2074.095",
      "close": "2100.68",
      "volume": "78114"
    },
    {
      "date": "2026-06-10",
      "open": "2103.84",
      "high": "2136.02",
      "low": "2095.52",
      "close": "2112.87",
      "volume": "64656"
    },
    {
      "date": "2026-06-11",
      "open": "2125.81",
      "high": "2141.17",
      "low": "2088.6901",
      "close": "2117.01",
      "volume": "60256"
    },
    {
      "date": "2026-06-12",
      "open": "2133.02",
      "high": "2155.28",
      "low": "2089.55",
      "close": "2108.61",
      "volume": "113831"
    },
    {
      "date": "2026-06-15",
      "open": "2115.95",
      "high": "2123.265",
      "low": "2061.815",
      "close": "2068.75",
      "volume": "110773"
    },
    {
      "date": "2026-06-16",
      "open": "2082.98",
      "high": "2105.19",
      "low": "2060.00",
      "close": "2094.87",
      "volume": "102729"
    },
    {
      "date": "2026-06-17",
      "open": "2085.53",
      "high": "2122.58",
      "low": "2071.68",
      "close": "2089.82",
      "volume": "116248"
    },
    {
      "date": "2026-06-18",
      "open": "2098.65",
      "high": "2116.28",
      "low": "2049.64",
      "close": "2071.62",
      "volume": "200202"
    },
    {
      "date": "2026-06-22",
      "open": "2076.36",
      "high": "2100.155",
      "low": "2072.5101",
      "close": "2084.99",
      "volume": "70640"
    },
    {
      "date": "2026-06-23",
      "open": "2088.12",
      "high": "2116.5799",
      "low": "2071.055",
      "close": "2111.14",
      "volume": "68469"
    },
    {
      "date": "2026-06-24",
      "open": "2112.59",
      "high": "2139.91",
      "low": "2107.89",
      "close": "2117.29",
      "volume": "58683"
    },
    {
      "date": "2026-06-25",
      "open": "2105.53",
      "high": "2124.81",
      "low": "2073.26",
      "close": "2089.21",
      "volume": "87424"
    },
    {
      "date": "2026-06-26",
      "open": "2097.53",
      "high": "2099.00",
      "low": "2060.39",
      "close": "2078.93",
      "volume": "139505"
    },
    {
      "date": "2026-06-29",
      "open": "2080.65",
      "high": "2095.47",
      "low": "2054.70",
      "close": "2079.65",
      "volume": "107476"
    },
    {
      "date": "2026-06-30",
      "open": "2073.30",
      "high": "2090.03",
      "low": "2065.84",
      "close": "2080.79",
      "volume": "73219"
    },
    {
      "date": "2026-07-01",
      "open": "2087.85",
      "high": "2133.22",
      "low": "2080.26",
      "close": "2121.63",
      "volume": "101287"
    },
    {
      "date": "2026-07-02",
      "open": "2139.99",
      "high": "2150.00",
      "low": "2056.21",
      "close": "2082.99",
      "volume": "59775"
    },
    {
      "date": "2026-07-06",
      "open": "2084.99",
      "high": "2121.385",
      "low": "2084.70",
      "close": "2117.35",
      "volume": "53739"
    },
    {
      "date": "2026-07-07",
      "open": "2117.40",
      "high": "2137.99",
      "low": "2089.08",
      "close": "2092.43",
      "volume": "92097"
    },
    {
      "date": "2026-07-08",
      "open": "2083.00",
      "high": "2115.365",
      "low": "2034.91",
      "close": "2044.62",
      "volume": "77183"
    },
    {
      "date": "2026-07-09",
      "open": "2018.565",
      "high": "2097.22",
      "low": "2018.565",
      "close": "2083.00",
      "volume": "89361"
    },
    {
      "date": "2026-07-10",
      "open": "2102.23",
      "high": "2112.58",
      "low": "2077.6101",
      "close": "2092.59",
      "volume": "83878"
    },
    {
      "date": "2026-07-13",
      "open": "2103.29",
      "high": "2111.22",
      "low": "2085.85",
      "close": "2106.06",
      "volume": "85958"
    },
    {
      "date": "2026-07-14",
      "open": "2091.77",
      "high": "2114.76",
      "low": "2055.00",
      "close": "2062.25",
      "volume": "86653"
    },
    {
      "date": "2026-07-15",
      "open": "2073.51",
      "high": "2077.61",
      "low": "2044.78",
      "close": "2070.62",
      "volume": "95828"
    },
    {
      "date": "2026-07-16",
      "open": "2079.36",
      "high": "2177.64",
      "low": "2074.50",
      "close": "2156.45",
      "volume": "116796"
    },
    {
      "date": "2026-07-17",
      "open": "2137.17",
      "high": "2151.3699",
      "low": "2107.115",
      "close": "2122.13",
      "volume": "71331"
    },
    {
      "date": "2026-07-20",
      "open": "2109.99",
      "high": "2131.34",
      "low": "2065.965",
      "close": "2076.28",
      "volume": "105268"
    },
    {
      "date": "2026-07-21",
      "open": "2069.54",
      "high": "2085.77",
      "low": "2042.73",
      "close": "2071.16",
      "volume": "68903"
    },
    {
      "date": "2026-07-22",
      "open": "2071.54",
      "high": "2081.17",
      "low": "2045.00",
      "close": "2077.57",
      "volume": "66584"
    },
    {
      "date": "2026-07-23",
      "open": "2148.89",
      "high": "2220.13",
      "low": "2129.09",
      "close": "2212.77",
      "volume": "204570"
    },
    {
      "date": "2026-07-24",
      "open": "2222.00",
      "high": "2237.815",
      "low": "2157.47",
      "close": "2160.65",
      "volume": "82857"
    },
    {
      "date": "2026-07-27",
      "open": "2163.90",
      "high": "2186.15",
      "low": "2132.95",
      "close": "2137.36",
      "volume": "65147"
    },
    {
      "date": "2026-07-28",
      "open": "2149.12",
      "high": "2205.90",
      "low": "2149.12",
      "close": "2198.00",
      "volume": "78755"
    },
    {
      "date": "2026-07-29",
      "open": "2194.06",
      "high": "2213.02",
      "low": "2166.64",
      "close": "2171.89",
      "volume": "57745"
    },
    {
      "date": "2026-07-30",
      "open": "2184.70",
      "high": "2195.9699",
      "low": "2152.455",
      "close": "2156.23",
      "volume": "50390"
    },
    {
      "date": "2026-07-31",
      "open": "2164.15",
      "high": "2198.94",
      "low": "2155.22",
      "close": "2186.65",
      "volume": "69313"
    },
    {
      "date": "2026-08-03",
      "open": "2191.80",
      "high": "2219.99",
      "low": "2181.63",
      "close": "2218.44",
      "volume": "53647"
    },
    {
      "date": "2026-08-04",
      "open": "2212.95",
      "high": "2254.275",
      "low": "2207.39",
      "close": "2251.82",
      "volume": "66535"
    },
    {
      "date": "2026-08-05",
      "open": "2255.11",
      "high": "2289.99",
      "low": "2218.52",
      "close": "2226.98",
      "volume": "64483"
    }
  ]
}