{
  "source": "https://api.nasdaq.com/api/quote/FIVE/historical",
  "symbol": "FIVE",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "200.43",
      "high": "204.10",
      "low": "199.46",
      "close": "203.60",
      "volume": "386333"
    },
    {
      "date": "2021-08-09",
      "open": "203.60",
      "high": "211.42",
      "low": "202.69",
      "close": "210.05",
      "volume": "800296"
    },
    {
      "date": "2021-08-10",
      "open": "210.05",
      "high": "220.52",
      "low": "210.05",
      "close": "217.92",
      "volume": "895312"
    },
    {
      "date": "2021-08-11",
      "open": "218.20",
      "high": "225.50",
      "low": "217.67",
      "close": "222.96",
      "volume": "709828"
    },
    {
      "date": "2021-08-12",
      "open": "223.25",
      "high": "225.00",
      "low": "219.33",
      "close": "222.10",
      "volume": "413765"
    },
    {
      "date": "2021-08-13",
      "open": "221.77",
      "high": "223.57",
      "low": "220.49",
      "close": "221.62",
      "volume": "194503"
    },
    {
      "date": "2021-08-16",
      "open": "221.77",
      "high": "227.91",
      "low": "220.58",
      "close": "227.82",
      "volume": "334693"
    },
    {
      "date": "2021-08-17",
      "open": "225.91",
      "high": "226.76",
      "low": "218.65",
      "close": "221.98",
      "volume": "438562"
    },
    {
      "date": "2021-08-18",
      "open": "221.99",
      "high": "225.3035",
      "low": "219.425",
      "close": "220.07",
      "volume": "465256"
    },
    {
      "date": "2021-08-19",
      "open": "217.58",
      "high": "222.485",
      "low": "215.71",
      "close": "219.36",
      "volume": "371357"
    },
    {
      "date": "2021-08-20",
      "open": "220.62",
      "high": "225.55",
      "low": "220.50",
      "close": "225.11",
      "volume": "331047"
    },
    {
      "date": "2021-08-23",
      "open": "227.22",
      "high": "230.135",
      "low": "225.67",
      "close": "227.43",
      "volume": "390303"
    },
    {
      "date": "2021-08-24",
      "open": "228.50",
      "high": "234.47",
      "low": "228.50",
      "close": "232.29",
      "volume": "408484"
    },
    {
      "date": "2021-08-25",
      "open": "232.41",
      "high": "237.86",
      "low": "232.41",
      "close": "236.21",
      "volume": "580643"
    },
    {
      "date": "2021-08-26",
      "open": "232.30",
      "high": "233.57",
      "low": "222.67",
      "close": "224.47",
      "volume": "597389"
    },
    {
      "date": "2021-08-27",
      "open": "220.88",
      "high": "221.993",
      "low": "213.33",
      "close": "214.66",
      "volume": "1108861"
    },
    {
      "date": "2021-08-30",
      "open": "215.193",
      "high": "216.66",
      "low": "213.53",
      "close": "214.50",
      "volume": "864713"
    },
    {
      "date": "2021-08-31",
      "open": "212.30",
      "high": "213.79",
      "low": "209.45",
      "close": "212.81",
      "volume": "839006"
    },
    {
      "date": "2021-09-01",
      "open": "212.82",
      "high": "219.22",
      "low": "210.89",
      "close": "216.05",
      "volume": "1472942"
    },
    {
      "date": "2021-09-02",
      "open": "202.00",
      "high": "202.00",
      "low": "185.725",
      "close": "187.94",
      "volume": "5303911"
    },
    {
      "date": "2021-09-03",
      "open": "186.20",
      "high": "194.00",
      "low": "185.19",
      "close": "193.56",
      "volume": "1734962"
    },
    {
      "date": "2021-09-07",
      "open": "192.19",
      "high": "192.19",
      "low": "183.80",
      "close": "184.62",
      "volume": "1323996"
    },
    {
      "date": "2021-09-08",
      "open": "183.21",
      "high": "183.89",
      "low": "178.20",
      "close": "182.08",
      "volume": "1195141"
    },
    {
      "date": "2021-09-09",
      "open": "182.20",
      "high": "187.00",
      "low": "180.66",
      "close": "184.20",
      "volume": "721127"
    },
    {
      "date": "2021-09-10",
      "open": "184.70",
      "high": "189.49",
      "low": "184.15",
      "close": "186.28",
      "volume": "850134"
    },
    {
      "date": "2021-09-13",
      "open": "187.01",
      "high": "190.30",
      "low": "184.61",
      "close": "185.69",
      "volume": "771999"
    },
    {
      "date": "2021-09-14",
      "open": "187.15",
      "high": "187.15",
      "low": "182.11",
      "close": "184.79",
      "volume": "452554"
    },
    {
      "date": "2021-09-15",
      "open": "184.02",
      "high": "184.91",
      "low": "182.80",
      "close": "184.06",
      "volume": "514854"
    },
    {
      "date": "2021-09-16",
      "open": "184.55",
      "high": "187.55",
      "low": "182.30",
      "close": "186.72",
      "volume": "492499"
    },
    {
      "date": "2021-09-17",
      "open": "187.39",
      "high": "192.71",
      "low": "186.67",
      "close": "191.77",
      "volume": "1620527"
    },
    {
      "date": "2021-09-20",
      "open": "188.68",
      "high": "190.93",
      "low": "186.00",
      "close": "188.23",
      "volume": "570040"
    },
    {
      "date": "2021-09-21",
      "open": "189.87",
      "high": "190.49",
      "low": "185.19",
      "close": "186.09",
      "volume": "422527"
    },
    {
      "date": "2021-09-22",
      "open": "186.65",
      "high": "192.415",
      "low": "184.8033",
      "close": "191.70",
      "volume": "808226"
    },
    {
      "date": "2021-09-23",
      "open": "193.49",
      "high": "195.67",
      "low": "190.77",
      "close": "191.04",
      "volume": "597696"
    },
    {
      "date": "2021-09-24",
      "open": "189.14",
      "high": "193.72",
      "low": "187.60",
      "close": "193.39",
      "volume": "562839"
    },
    {
      "date": "2021-09-27",
      "open": "193.25",
      "high": "197.89",
      "low": "192.58",
      "close": "194.79",
      "volume": "673393"
    },
    {
      "date": "2021-09-28",
      "open": "192.39",
      "high": "193.54",
      "low": "186.645",
      "close": "186.95",
      "volume": "610915"
    },
    {
      "date": "2021-09-29",
      "open": "188.49",
      "high": "189.93",
      "low": "184.53",
      "close": "186.00",
      "volume": "380440"
    },
    {
      "date": "2021-09-30",
      "open": "184.30",
      "high": "184.30",
      "low": "176.61",
      "close": "176.81",
      "volume": "809859"
    },
    {
      "date": "2021-10-01",
      "open": "177.45",
      "high": "177.45",
      "low": "172.77",
      "close": "173.65",
      "volume": "972208"
    },
    {
      "date": "2021-10-04",
      "open": "173.13",
      "high": "173.4799",
      "low": "169.20",
      "close": "170.53",
      "volume": "680215"
    },
    {
      "date": "2021-10-05",
      "open": "170.36",
      "high": "172.00",
      "low": "166.18",
      "close": "166.95",
      "volume": "946163"
    },
    {
      "date": "2021-10-06",
      "open": "165.96",
      "high": "176.185",
      "low": "165.25",
      "close": "175.75",
      "volume": "1106664"
    },
    {
      "date": "2021-10-07",
      "open": "186.10",
      "high": "188.78",
      "low": "182.7825",
      "close": "186.31",
      "volume": "1490067"
    },
    {
      "date": "2021-10-08",
      "open": "186.02",
      "high": "188.1585",
      "low": "184.10",
      "close": "185.88",
      "volume": "647948"
    },
    {
      "date": "2021-10-11",
      "open": "185.82",
      "high": "187.38",
      "low": "181.84",
      "close": "181.86",
      "volume": "506121"
    },
    {
      "date": "2021-10-12",
      "open": "183.68",
      "high": "184.57",
      "low": "179.11",
      "close": "179.99",
      "volume": "603835"
    },
    {
      "date": "2021-10-13",
      "open": "180.11",
      "high": "182.385",
      "low": "179.765",
      "close": "181.27",
      "volume": "362461"
    },
    {
      "date": "2021-10-14",
      "open": "182.72",
      "high": "188.40",
      "low": "180.72",
      "close": "187.78",
      "volume": "553420"
    },
    {
      "date": "2021-10-15",
      "open": "189.70",
      "high": "192.67",
      "low": "187.16",
      "close": "190.06",
      "volume": "742886"
    },
    {
      "date": "2021-10-18",
      "open": "189.97",
      "high": "194.63",
      "low": "188.955",
      "close": "192.22",
      "volume": "520469"
    },
    {
      "date": "2021-10-19",
      "open": "192.40",
      "high": "192.47",
      "low": "186.96",
      "close": "188.49",
      "volume": "881935"
    },
    {
      "date": "2021-10-20",
      "open": "188.17",
      "high": "190.71",
      "low": "186.98",
      "close": "187.18",
      "volume": "501907"
    },
    {
      "date": "2021-10-21",
      "open": "187.74",
      "high": "192.77",
      "low": "187.00",
      "close": "192.35",
      "volume": "353624"
    },
    {
      "date": "2021-10-22",
      "open": "192.77",
      "high": "193.76",
      "low": "190.55",
      "close": "192.74",
      "volume": "367978"
    },
    {
      "date": "2021-10-25",
      "open": "193.81",
      "high": "197.315",
      "low": "193.00",
      "close": "195.85",
      "volume": "460810"
    },
    {
      "date": "2021-10-26",
      "open": "196.30",
      "high": "196.875",
      "low": "192.24",
      "close": "193.91",
      "volume": "308458"
    },
    {
      "date": "2021-10-27",
      "open": "195.50",
      "high": "195.60",
      "low": "191.20",
      "close": "192.26",
      "volume": "289586"
    },
    {
      "date": "2021-10-28",
      "open": "193.00",
      "high": "194.995",
      "low": "191.90",
      "close": "193.94",
      "volume": "283581"
    },
    {
      "date": "2021-10-29",
      "open": "192.06",
      "high": "199.485",
      "low": "192.06",
      "close": "197.30",
      "volume": "515230"
    },
    {
      "date": "2021-11-01",
      "open": "197.50",
      "high": "200.45",
      "low": "196.12",
      "close": "198.92",
      "volume": "457193"
    },
    {
      "date": "2021-11-02",
      "open": "199.21",
      "high": "202.47",
      "low": "197.13",
      "close": "201.39",
      "volume": "470538"
    },
    {
      "date": "2021-11-03",
      "open": "201.84",
      "high": "206.27",
      "low": "201.545",
      "close": "204.06",
      "volume": "629457"
    },
    {
      "date": "2021-11-04",
      "open": "204.60",
      "high": "212.3378",
      "low": "203.925",
      "close": "207.58",
      "volume": "763364"
    },
    {
      "date": "2021-11-05",
      "open": "209.26",
      "high": "211.57",
      "low": "205.6893",
      "close": "210.00",
      "volume": "589047"
    },
    {
      "date": "2021-11-08",
      "open": "210.50",
      "high": "212.45",
      "low": "207.22",
      "close": "211.45",
      "volume": "371335"
    },
    {
      "date": "2021-11-09",
      "open": "213.00",
      "high": "216.00",
      "low": "210.99",
      "close": "213.67",
      "volume": "430767"
    },
    {
      "date": "2021-11-10",
      "open": "213.36",
      "high": "213.97",
      "low": "208.39",
      "close": "210.10",
      "volume": "336003"
    },
    {
      "date": "2021-11-11",
      "open": "210.63",
      "high": "212.51",
      "low": "206.59",
      "close": "207.12",
      "volume": "397205"
    },
    {
      "date": "2021-11-12",
      "open": "208.53",
      "high": "210.86",
      "low": "205.69",
      "close": "208.91",
      "volume": "402465"
    },
    {
      "date": "2021-11-15",
      "open": "211.33",
      "high": "214.48",
      "low": "209.94",
      "close": "211.65",
      "volume": "354010"
    },
    {
      "date": "2021-11-16",
      "open": "212.23",
      "high": "221.00",
      "low": "212.23",
      "close": "218.76",
      "volume": "412625"
    },
    {
      "date": "2021-11-17",
      "open": "218.29",
      "high": "218.29",
      "low": "210.765",
      "close": "211.98",
      "volume": "534108"
    },
    {
      "date": "2021-11-18",
      "open": "214.74",
      "high": "217.90",
      "low": "212.14",
      "close": "217.50",
      "volume": "266607"
    },
    {
      "date": "2021-11-19",
      "open": "215.40",
      "high": "218.01",
      "low": "214.09",
      "close": "215.36",
      "volume": "354516"
    },
    {
      "date": "2021-11-22",
      "open": "217.00",
      "high": "220.14",
      "low": "212.03",
      "close": "216.48",
      "volume": "456578"
    },
    {
      "date": "2021-11-23",
      "open": "215.10",
      "high": "215.89",
      "low": "206.58",
      "close": "211.61",
      "volume": "672027"
    },
    {
      "date": "2021-11-24",
      "open": "208.48",
      "high": "210.87",
      "low": "203.575",
      "close": "209.89",
      "volume": "331516"
    },
    {
      "date": "2021-11-26",
      "open": "205.09",
      "high": "207.39",
      "low": "203.71",
      "close": "204.74",
      "volume": "419489"
    },
    {
      "date": "2021-11-29",
      "open": "207.94",
      "high": "210.71",
      "low": "205.00",
      "close": "207.11",
      "volume": "579317"
    },
    {
      "date": "2021-11-30",
      "open": "205.12",
      "high": "207.09",
      "low": "200.68",
      "close": "203.44",
      "volume": "659716"
    },
    {
      "date": "2021-12-01",
      "open": "205.97",
      "high": "207.75",
      "low": "187.23",
      "close": "189.19",
      "volume": "1256238"
    },
    {
      "date": "2021-12-02",
      "open": "206.01",
      "high": "206.01",
      "low": "188.00",
      "close": "198.68",
      "volume": "2029557"
    },
    {
      "date": "2021-12-03",
      "open": "199.54",
      "high": "201.43",
      "low": "190.58",
      "close": "192.45",
      "volume": "750946"
    },
    {
      "date": "2021-12-06",
      "open": "193.86",
      "high": "197.24",
      "low": "189.2186",
      "close": "195.06",
      "volume": "655344"
    },
    {
      "date": "2021-12-07",
      "open": "198.94",
      "high": "204.00",
      "low": "198.92",
      "close": "200.73",
      "volume": "471637"
    },
    {
      "date": "2021-12-08",
      "open": "200.90",
      "high": "205.75",
      "low": "198.60",
      "close": "205.17",
      "volume": "594674"
    },
    {
      "date": "2021-12-09",
      "open": "204.24",
      "high": "207.00",
      "low": "198.75",
      "close": "198.97",
      "volume": "507596"
    },
    {
      "date": "2021-12-10",
      "open": "199.04",
      "high": "201.87",
      "low": "195.58",
      "close": "201.73",
      "volume": "449648"
    },
    {
      "date": "2021-12-13",
      "open": "200.00",
      "high": "201.4597",
      "low": "188.97",
      "close": "191.74",
      "volume": "813462"
    },
    {
      "date": "2021-12-14",
      "open": "190.49",
      "high": "191.80",
      "low": "187.11",
      "close": "188.75",
      "volume": "498528"
    },
    {
      "date": "2021-12-15",
      "open": "187.70",
      "high": "190.44",
      "low": "182.39",
      "close": "189.70",
      "volume": "675337"
    },
    {
      "date": "2021-12-16",
      "open": "191.20",
      "high": "191.48",
      "low": "181.25",
      "close": "182.69",
      "volume": "530627"
    },
    {
      "date": "2021-12-17",
      "open": "181.91",
      "high": "184.475",
      "low": "178.46",
      "close": "182.40",
      "volume": "839490"
    },
    {
      "date": "2021-12-20",
      "open": "178.41",
      "high": "181.06",
      "low": "174.06",
      "close": "180.57",
      "volume": "673989"
    },
    {
      "date": "2021-12-21",
      "open": "182.65",
      "high": "186.99",
      "low": "181.505",
      "close": "186.54",
      "volume": "555745"
    },
    {
      "date": "2021-12-22",
      "open": "186.92",
      "high": "190.34",
      "low": "185.228",
      "close": "189.94",
      "volume": "802945"
    },
    {
      "date": "2021-12-23",
      "open": "193.22",
      "high": "195.73",
      "low": "191.65",
      "close": "193.56",
      "volume": "969358"
    },
    {
      "date": "2021-12-27",
      "open": "195.45",
      "high": "199.00",
      "low": "194.19",
      "close": "196.96",
      "volume": "517290"
    },
    {
      "date": "2021-12-28",
      "open": "196.73",
      "high": "200.545",
      "low": "195.41",
      "close": "196.47",
      "volume": "432184"
    },
    {
      "date": "2021-12-29",
      "open": "195.81",
      "high": "208.47",
      "low": "195.3793",
      "close": "206.18",
      "volume": "677573"
    },
    {
      "date": "2021-12-30",
      "open": "205.45",
      "high": "209.775",
      "low": "205.20",
      "close": "206.36",
      "volume": "453444"
    },
    {
      "date": "2021-12-31",
      "open": "206.24",
      "high": "208.05",
      "low": "203.31",
      "close": "206.89",
      "volume": "476602"
    },
    {
      "date": "2022-01-03",
      "open": "209.71",
      "high": "214.50",
      "low": "205.32",
      "close": "207.71",
      "volume": "632359"
    },
    {
      "date": "2022-01-04",
      "open": "206.55",
      "high": "208.0285",
      "low": "202.72",
      "close": "203.89",
      "volume": "538857"
    },
    {
      "date": "2022-01-05",
      "open": "202.94",
      "high": "203.78",
      "low": "189.74",
      "close": "191.00",
      "volume": "834396"
    },
    {
      "date": "2022-01-06",
      "open": "191.00",
      "high": "194.4226",
      "low": "187.68",
      "close": "192.90",
      "volume": "734185"
    },
    {
      "date": "2022-01-07",
      "open": "192.95",
      "high": "194.29",
      "low": "185.66",
      "close": "186.21",
      "volume": "810872"
    },
    {
      "date": "2022-01-10",
      "open": "180.45",
      "high": "181.5899",
      "low": "167.35",
      "close": "179.73",
      "volume": "1984959"
    },
    {
      "date": "2022-01-11",
      "open": "179.46",
      "high": "183.97",
      "low": "176.64",
      "close": "181.12",
      "volume": "707990"
    },
    {
      "date": "2022-01-12",
      "open": "180.93",
      "high": "186.23",
      "low": "180.16",
      "close": "180.28",
      "volume": "569612"
    },
    {
      "date": "2022-01-13",
      "open": "182.43",
      "high": "182.895",
      "low": "175.86",
      "close": "176.48",
      "volume": "665548"
    },
    {
      "date": "2022-01-14",
      "open": "176.77",
      "high": "177.03",
      "low": "170.06",
      "close": "173.31",
      "volume": "722002"
    },
    {
      "date": "2022-01-18",
      "open": "170.00",
      "high": "172.059",
      "low": "167.58",
      "close": "171.18",
      "volume": "674303"
    },
    {
      "date": "2022-01-19",
      "open": "171.06",
      "high": "173.53",
      "low": "166.64",
      "close": "168.67",
      "volume": "1007149"
    },
    {
      "date": "2022-01-20",
      "open": "170.44",
      "high": "173.90",
      "low": "162.04",
      "close": "162.71",
      "volume": "973720"
    },
    {
      "date": "2022-01-21",
      "open": "160.52",
      "high": "164.58",
      "low": "156.525",
      "close": "159.07",
      "volume": "925657"
    },
    {
      "date": "2022-01-24",
      "open": "155.73",
      "high": "170.28",
      "low": "152.07",
      "close": "169.74",
      "volume": "1536951"
    },
    {
      "date": "2022-01-25",
      "open": "165.17",
      "high": "169.70",
      "low": "162.15",
      "close": "162.60",
      "volume": "1268068"
    },
    {
      "date": "2022-01-26",
      "open": "167.22",
      "high": "167.22",
      "low": "153.62",
      "close": "155.66",
      "volume": "980611"
    },
    {
      "date": "2022-01-27",
      "open": "158.00",
      "high": "162.61",
      "low": "153.40",
      "close": "154.40",
      "volume": "610971"
    },
    {
      "date": "2022-01-28",
      "open": "154.95",
      "high": "158.84",
      "low": "151.01",
      "close": "158.84",
      "volume": "723460"
    },
    {
      "date": "2022-01-31",
      "open": "158.18",
      "high": "165.44",
      "low": "157.27",
      "close": "164.00",
      "volume": "929080"
    },
    {
      "date": "2022-02-01",
      "open": "163.58",
      "high": "171.30",
      "low": "163.03",
      "close": "170.74",
      "volume": "1666287"
    },
    {
      "date": "2022-02-02",
      "open": "172.42",
      "high": "173.065",
      "low": "167.46",
      "close": "168.43",
      "volume": "686778"
    },
    {
      "date": "2022-02-03",
      "open": "164.86",
      "high": "172.44",
      "low": "163.1378",
      "close": "166.99",
      "volume": "798493"
    },
    {
      "date": "2022-02-04",
      "open": "167.70",
      "high": "173.98",
      "low": "164.03",
      "close": "171.65",
      "volume": "916204"
    },
    {
      "date": "2022-02-07",
      "open": "171.36",
      "high": "174.06",
      "low": "169.57",
      "close": "170.35",
      "volume": "696505"
    },
    {
      "date": "2022-02-08",
      "open": "168.89",
      "high": "172.46",
      "low": "166.84",
      "close": "171.39",
      "volume": "443234"
    },
    {
      "date": "2022-02-09",
      "open": "172.95",
      "high": "178.22",
      "low": "172.95",
      "close": "177.76",
      "volume": "490331"
    },
    {
      "date": "2022-02-10",
      "open": "175.30",
      "high": "179.92",
      "low": "171.32",
      "close": "172.58",
      "volume": "726644"
    },
    {
      "date": "2022-02-11",
      "open": "172.32",
      "high": "173.89",
      "low": "167.85",
      "close": "168.49",
      "volume": "518773"
    },
    {
      "date": "2022-02-14",
      "open": "167.81",
      "high": "170.51",
      "low": "165.15",
      "close": "166.63",
      "volume": "732166"
    },
    {
      "date": "2022-02-15",
      "open": "169.89",
      "high": "171.77",
      "low": "165.74",
      "close": "170.12",
      "volume": "543682"
    },
    {
      "date": "2022-02-16",
      "open": "168.51",
      "high": "170.40",
      "low": "165.78",
      "close": "169.92",
      "volume": "674567"
    },
    {
      "date": "2022-02-17",
      "open": "168.78",
      "high": "169.93",
      "low": "161.53",
      "close": "162.35",
      "volume": "685654"
    },
    {
      "date": "2022-02-18",
      "open": "162.66",
      "high": "169.105",
      "low": "161.99",
      "close": "166.30",
      "volume": "542650"
    },
    {
      "date": "2022-02-22",
      "open": "165.74",
      "high": "169.055",
      "low": "158.74",
      "close": "159.64",
      "volume": "728823"
    },
    {
      "date": "2022-02-23",
      "open": "160.63",
      "high": "161.92",
      "low": "154.533",
      "close": "154.98",
      "volume": "599553"
    },
    {
      "date": "2022-02-24",
      "open": "148.61",
      "high": "162.13",
      "low": "147.14",
      "close": "161.37",
      "volume": "1082222"
    },
    {
      "date": "2022-02-25",
      "open": "163.01",
      "high": "167.20",
      "low": "156.77",
      "close": "166.56",
      "volume": "825129"
    },
    {
      "date": "2022-02-28",
      "open": "164.98",
      "high": "166.99",
      "low": "161.16",
      "close": "163.61",
      "volume": "682172"
    },
    {
      "date": "2022-03-01",
      "open": "167.655",
      "high": "167.655",
      "low": "157.795",
      "close": "158.19",
      "volume": "1112649"
    },
    {
      "date": "2022-03-02",
      "open": "158.71",
      "high": "168.04",
      "low": "157.59",
      "close": "165.67",
      "volume": "804029"
    },
    {
      "date": "2022-03-03",
      "open": "164.90",
      "high": "166.25",
      "low": "156.615",
      "close": "157.82",
      "volume": "696017"
    },
    {
      "date": "2022-03-04",
      "open": "157.34",
      "high": "157.59",
      "low": "148.56",
      "close": "149.66",
      "volume": "1280983"
    },
    {
      "date": "2022-03-07",
      "open": "154.25",
      "high": "155.16",
      "low": "145.05",
      "close": "145.17",
      "volume": "1153642"
    },
    {
      "date": "2022-03-08",
      "open": "144.62",
      "high": "154.85",
      "low": "143.44",
      "close": "149.28",
      "volume": "670140"
    },
    {
      "date": "2022-03-09",
      "open": "154.74",
      "high": "159.69",
      "low": "153.86",
      "close": "157.66",
      "volume": "603273"
    },
    {
      "date": "2022-03-10",
      "open": "155.96",
      "high": "160.47",
      "low": "154.20",
      "close": "160.01",
      "volume": "542975"
    },
    {
      "date": "2022-03-11",
      "open": "162.07",
      "high": "162.18",
      "low": "153.22",
      "close": "153.42",
      "volume": "727450"
    },
    {
      "date": "2022-03-14",
      "open": "154.37",
      "high": "155.955",
      "low": "147.73",
      "close": "148.80",
      "volume": "735143"
    },
    {
      "date": "2022-03-15",
      "open": "150.38",
      "high": "154.74",
      "low": "150.00",
      "close": "153.95",
      "volume": "756623"
    },
    {
      "date": "2022-03-16",
      "open": "156.08",
      "high": "161.97",
      "low": "152.73",
      "close": "159.01",
      "volume": "610898"
    },
    {
      "date": "2022-03-17",
      "open": "157.06",
      "high": "163.60",
      "low": "156.08",
      "close": "163.41",
      "volume": "644280"
    },
    {
      "date": "2022-03-18",
      "open": "160.44",
      "high": "165.16",
      "low": "160.44",
      "close": "164.17",
      "volume": "782485"
    },
    {
      "date": "2022-03-21",
      "open": "165.24",
      "high": "165.67",
      "low": "160.32",
      "close": "163.34",
      "volume": "727916"
    },
    {
      "date": "2022-03-22",
      "open": "164.00",
      "high": "167.69",
      "low": "164.00",
      "close": "166.74",
      "volume": "832502"
    },
    {
      "date": "2022-03-23",
      "open": "164.49",
      "high": "167.35",
      "low": "162.19",
      "close": "163.04",
      "volume": "660365"
    },
    {
      "date": "2022-03-24",
      "open": "163.41",
      "high": "165.06",
      "low": "160.99",
      "close": "164.76",
      "volume": "489748"
    },
    {
      "date": "2022-03-25",
      "open": "166.43",
      "high": "166.43",
      "low": "160.48",
      "close": "162.39",
      "volume": "613880"
    },
    {
      "date": "2022-03-28",
      "open": "162.97",
      "high": "165.61",
      "low": "159.62",
      "close": "165.33",
      "volume": "920252"
    },
    {
      "date": "2022-03-29",
      "open": "168.82",
      "high": "176.15",
      "low": "167.66",
      "close": "171.39",
      "volume": "1586951"
    },
    {
      "date": "2022-03-30",
      "open": "162.00",
      "high": "171.23",
      "low": "159.51",
      "close": "160.20",
      "volume": "2845346"
    },
    {
      "date": "2022-03-31",
      "open": "161.31",
      "high": "164.39",
      "low": "158.12",
      "close": "158.37",
      "volume": "1926746"
    },
    {
      "date": "2022-04-01",
      "open": "160.53",
      "high": "167.725",
      "low": "160.37",
      "close": "162.68",
      "volume": "1159338"
    },
    {
      "date": "2022-04-04",
      "open": "162.80",
      "high": "169.60",
      "low": "162.16",
      "close": "168.27",
      "volume": "868897"
    },
    {
      "date": "2022-04-05",
      "open": "167.37",
      "high": "168.74",
      "low": "163.16",
      "close": "165.74",
      "volume": "750171"
    },
    {
      "date": "2022-04-06",
      "open": "163.25",
      "high": "167.15",
      "low": "158.26",
      "close": "166.26",
      "volume": "825158"
    },
    {
      "date": "2022-04-07",
      "open": "165.06",
      "high": "168.80",
      "low": "162.67",
      "close": "168.07",
      "volume": "810775"
    },
    {
      "date": "2022-04-08",
      "open": "167.42",
      "high": "172.77",
      "low": "164.49",
      "close": "170.28",
      "volume": "983244"
    },
    {
      "date": "2022-04-11",
      "open": "169.45",
      "high": "175.99",
      "low": "168.02",
      "close": "173.95",
      "volume": "1105955"
    },
    {
      "date": "2022-04-12",
      "open": "176.13",
      "high": "181.21",
      "low": "174.32",
      "close": "176.72",
      "volume": "1196585"
    },
    {
      "date": "2022-04-13",
      "open": "176.97",
      "high": "182.96",
      "low": "176.1001",
      "close": "180.92",
      "volume": "1018412"
    },
    {
      "date": "2022-04-14",
      "open": "180.05",
      "high": "183.40",
      "low": "177.19",
      "close": "179.54",
      "volume": "772788"
    },
    {
      "date": "2022-04-18",
      "open": "178.72",
      "high": "179.98",
      "low": "175.07",
      "close": "177.00",
      "volume": "1187001"
    },
    {
      "date": "2022-04-19",
      "open": "175.68",
      "high": "183.04",
      "low": "175.44",
      "close": "182.37",
      "volume": "1142534"
    },
    {
      "date": "2022-04-20",
      "open": "183.27",
      "high": "184.91",
      "low": "179.76",
      "close": "183.96",
      "volume": "881602"
    },
    {
      "date": "2022-04-21",
      "open": "185.20",
      "high": "186.10",
      "low": "175.80",
      "close": "176.79",
      "volume": "774146"
    },
    {
      "date": "2022-04-22",
      "open": "175.40",
      "high": "176.56",
      "low": "168.90",
      "close": "169.06",
      "volume": "746147"
    },
    {
      "date": "2022-04-25",
      "open": "166.82",
      "high": "170.49",
      "low": "164.20",
      "close": "169.64",
      "volume": "845745"
    },
    {
      "date": "2022-04-26",
      "open": "167.27",
      "high": "167.80",
      "low": "160.89",
      "close": "162.08",
      "volume": "863785"
    },
    {
      "date": "2022-04-27",
      "open": "161.58",
      "high": "165.35",
      "low": "159.03",
      "close": "160.63",
      "volume": "661120"
    },
    {
      "date": "2022-04-28",
      "open": "163.00",
      "high": "169.57",
      "low": "159.37",
      "close": "167.07",
      "volume": "775239"
    },
    {
      "date": "2022-04-29",
      "open": "166.00",
      "high": "167.34",
      "low": "156.785",
      "close": "157.10",
      "volume": "710951"
    },
    {
      "date": "2022-05-02",
      "open": "156.67",
      "high": "162.66",
      "low": "154.75",
      "close": "162.54",
      "volume": "886771"
    },
    {
      "date": "2022-05-03",
      "open": "163.29",
      "high": "163.29",
      "low": "157.46",
      "close": "160.27",
      "volume": "602949"
    },
    {
      "date": "2022-05-04",
      "open": "160.54",
      "high": "162.9978",
      "low": "153.44",
      "close": "162.10",
      "volume": "802167"
    },
    {
      "date": "2022-05-05",
      "open": "159.84",
      "high": "159.84",
      "low": "148.2375",
      "close": "151.51",
      "volume": "873834"
    },
    {
      "date": "2022-05-06",
      "open": "150.55",
      "high": "150.55",
      "low": "142.41",
      "close": "146.56",
      "volume": "989237"
    },
    {
      "date": "2022-05-09",
      "open": "144.49",
      "high": "146.16",
      "low": "137.655",
      "close": "138.50",
      "volume": "1213137"
    },
    {
      "date": "2022-05-10",
      "open": "142.13",
      "high": "143.67",
      "low": "134.27",
      "close": "138.53",
      "volume": "1340200"
    },
    {
      "date": "2022-05-11",
      "open": "138.17",
      "high": "143.35",
      "low": "135.55",
      "close": "137.07",
      "volume": "1142316"
    },
    {
      "date": "2022-05-12",
      "open": "134.79",
      "high": "143.28",
      "low": "133.75",
      "close": "139.09",
      "volume": "907156"
    },
    {
      "date": "2022-05-13",
      "open": "140.88",
      "high": "146.45",
      "low": "140.88",
      "close": "145.98",
      "volume": "691285"
    },
    {
      "date": "2022-05-16",
      "open": "144.12",
      "high": "145.39",
      "low": "140.17",
      "close": "141.00",
      "volume": "790596"
    },
    {
      "date": "2022-05-17",
      "open": "142.45",
      "high": "143.52",
      "low": "137.305",
      "close": "141.88",
      "volume": "599385"
    },
    {
      "date": "2022-05-18",
      "open": "136.00",
      "high": "136.815",
      "low": "121.15",
      "close": "125.51",
      "volume": "1983416"
    },
    {
      "date": "2022-05-19",
      "open": "122.78",
      "high": "126.7721",
      "low": "121.15",
      "close": "123.39",
      "volume": "1622127"
    },
    {
      "date": "2022-05-20",
      "open": "124.86",
      "high": "124.96",
      "low": "111.64",
      "close": "117.54",
      "volume": "1784681"
    },
    {
      "date": "2022-05-23",
      "open": "118.02",
      "high": "119.69",
      "low": "113.68",
      "close": "116.50",
      "volume": "1160311"
    },
    {
      "date": "2022-05-24",
      "open": "114.93",
      "high": "115.67",
      "low": "110.83",
      "close": "114.49",
      "volume": "1207276"
    },
    {
      "date": "2022-05-25",
      "open": "112.82",
      "high": "122.49",
      "low": "112.70",
      "close": "120.89",
      "volume": "1206398"
    },
    {
      "date": "2022-05-26",
      "open": "130.27",
      "high": "136.50",
      "low": "128.25",
      "close": "135.70",
      "volume": "1875511"
    },
    {
      "date": "2022-05-27",
      "open": "135.26",
      "high": "140.85",
      "low": "134.32",
      "close": "138.18",
      "volume": "1000234"
    },
    {
      "date": "2022-05-31",
      "open": "136.79",
      "high": "137.585",
      "low": "130.18",
      "close": "130.59",
      "volume": "1503755"
    },
    {
      "date": "2022-06-01",
      "open": "132.00",
      "high": "132.96",
      "low": "125.99",
      "close": "127.06",
      "volume": "1433514"
    },
    {
      "date": "2022-06-02",
      "open": "125.89",
      "high": "132.60",
      "low": "125.89",
      "close": "131.40",
      "volume": "721013"
    },
    {
      "date": "2022-06-03",
      "open": "128.13",
      "high": "131.01",
      "low": "127.205",
      "close": "130.85",
      "volume": "709580"
    },
    {
      "date": "2022-06-06",
      "open": "132.76",
      "high": "133.30",
      "low": "129.36",
      "close": "132.72",
      "volume": "897273"
    },
    {
      "date": "2022-06-07",
      "open": "129.19",
      "high": "134.56",
      "low": "128.17",
      "close": "134.05",
      "volume": "1346465"
    },
    {
      "date": "2022-06-08",
      "open": "134.00",
      "high": "138.46",
      "low": "131.835",
      "close": "135.37",
      "volume": "2628970"
    },
    {
      "date": "2022-06-09",
      "open": "128.07",
      "high": "135.1299",
      "low": "126.79",
      "close": "133.51",
      "volume": "4132426"
    },
    {
      "date": "2022-06-10",
      "open": "130.20",
      "high": "131.46",
      "low": "126.735",
      "close": "127.45",
      "volume": "1677122"
    },
    {
      "date": "2022-06-13",
      "open": "122.42",
      "high": "125.14",
      "low": "120.27",
      "close": "122.28",
      "volume": "1406258"
    },
    {
      "date": "2022-06-14",
      "open": "122.44",
      "high": "123.41",
      "low": "118.72",
      "close": "120.66",
      "volume": "1349538"
    },
    {
      "date": "2022-06-15",
      "open": "123.36",
      "high": "124.77",
      "low": "120.17",
      "close": "123.22",
      "volume": "1202868"
    },
    {
      "date": "2022-06-16",
      "open": "119.46",
      "high": "120.09",
      "low": "115.19",
      "close": "116.32",
      "volume": "912223"
    },
    {
      "date": "2022-06-17",
      "open": "116.98",
      "high": "120.0625",
      "low": "116.24",
      "close": "118.21",
      "volume": "994136"
    },
    {
      "date": "2022-06-21",
      "open": "120.69",
      "high": "121.955",
      "low": "117.57",
      "close": "117.74",
      "volume": "809669"
    },
    {
      "date": "2022-06-22",
      "open": "115.69",
      "high": "119.735",
      "low": "115.67",
      "close": "117.22",
      "volume": "755142"
    },
    {
      "date": "2022-06-23",
      "open": "117.94",
      "high": "122.49",
      "low": "116.335",
      "close": "122.38",
      "volume": "987479"
    },
    {
      "date": "2022-06-24",
      "open": "123.29",
      "high": "128.94",
      "low": "123.29",
      "close": "128.19",
      "volume": "1030599"
    },
    {
      "date": "2022-06-27",
      "open": "128.76",
      "high": "129.10",
      "low": "123.5101",
      "close": "124.19",
      "volume": "744749"
    },
    {
      "date": "2022-06-28",
      "open": "124.75",
      "high": "126.88",
      "low": "119.33",
      "close": "119.45",
      "volume": "850919"
    },
    {
      "date": "2022-06-29",
      "open": "119.14",
      "high": "119.14",
      "low": "115.26",
      "close": "116.16",
      "volume": "847819"
    },
    {
      "date": "2022-06-30",
      "open": "113.67",
      "high": "115.325",
      "low": "110.09",
      "close": "113.43",
      "volume": "1171616"
    },
    {
      "date": "2022-07-01",
      "open": "113.43",
      "high": "115.31",
      "low": "111.67",
      "close": "112.99",
      "volume": "885404"
    },
    {
      "date": "2022-07-05",
      "open": "110.73",
      "high": "122.46",
      "low": "109.49",
      "close": "122.36",
      "volume": "1238703"
    },
    {
      "date": "2022-07-06",
      "open": "123.37",
      "high": "125.14",
      "low": "118.93",
      "close": "119.11",
      "volume": "997417"
    },
    {
      "date": "2022-07-07",
      "open": "119.44",
      "high": "125.80",
      "low": "119.19",
      "close": "125.50",
      "volume": "808429"
    },
    {
      "date": "2022-07-08",
      "open": "124.61",
      "high": "125.21",
      "low": "120.74",
      "close": "122.38",
      "volume": "955525"
    },
    {
      "date": "2022-07-11",
      "open": "121.44",
      "high": "123.55",
      "low": "119.42",
      "close": "120.02",
      "volume": "910007"
    },
    {
      "date": "2022-07-12",
      "open": "120.20",
      "high": "122.87",
      "low": "118.44",
      "close": "119.04",
      "volume": "743808"
    },
    {
      "date": "2022-07-13",
      "open": "117.37",
      "high": "121.30",
      "low": "115.305",
      "close": "119.62",
      "volume": "664407"
    },
    {
      "date": "2022-07-14",
      "open": "118.23",
      "high": "118.82",
      "low": "115.68",
      "close": "116.44",
      "volume": "711144"
    },
    {
      "date": "2022-07-15",
      "open": "118.31",
      "high": "120.80",
      "low": "117.06",
      "close": "118.66",
      "volume": "531134"
    },
    {
      "date": "2022-07-18",
      "open": "120.14",
      "high": "122.73",
      "low": "119.54",
      "close": "119.61",
      "volume": "732633"
    },
    {
      "date": "2022-07-19",
      "open": "121.17",
      "high": "123.68",
      "low": "120.26",
      "close": "123.60",
      "volume": "697971"
    },
    {
      "date": "2022-07-20",
      "open": "122.39",
      "high": "125.555",
      "low": "122.15",
      "close": "125.18",
      "volume": "579161"
    },
    {
      "date": "2022-07-21",
      "open": "125.08",
      "high": "127.18",
      "low": "123.00",
      "close": "127.18",
      "volume": "695882"
    },
    {
      "date": "2022-07-22",
      "open": "126.83",
      "high": "129.60",
      "low": "123.665",
      "close": "124.83",
      "volume": "577940"
    },
    {
      "date": "2022-07-25",
      "open": "125.02",
      "high": "125.02",
      "low": "118.79",
      "close": "122.34",
      "volume": "882170"
    },
    {
      "date": "2022-07-26",
      "open": "117.45",
      "high": "118.02",
      "low": "113.81",
      "close": "114.02",
      "volume": "1077734"
    },
    {
      "date": "2022-07-27",
      "open": "116.64",
      "high": "120.22",
      "low": "114.15",
      "close": "118.85",
      "volume": "672431"
    },
    {
      "date": "2022-07-28",
      "open": "117.75",
      "high": "126.47",
      "low": "115.56",
      "close": "125.99",
      "volume": "1217505"
    },
    {
      "date": "2022-07-29",
      "open": "126.41",
      "high": "127.62",
      "low": "123.86",
      "close": "127.07",
      "volume": "770526"
    },
    {
      "date": "2022-08-01",
      "open": "127.00",
      "high": "135.70",
      "low": "126.385",
      "close": "133.79",
      "volume": "1299683"
    },
    {
      "date": "2022-08-02",
      "open": "133.78",
      "high": "134.37",
      "low": "131.48",
      "close": "132.75",
      "volume": "627966"
    },
    {
      "date": "2022-08-03",
      "open": "133.31",
      "high": "140.38",
      "low": "133.31",
      "close": "139.18",
      "volume": "978489"
    },
    {
      "date": "2022-08-04",
      "open": "138.79",
      "high": "142.24",
      "low": "137.41",
      "close": "137.61",
      "volume": "951823"
    },
    {
      "date": "2022-08-05",
      "open": "135.17",
      "high": "142.56",
      "low": "134.6306",
      "close": "138.56",
      "volume": "883408"
    },
    {
      "date": "2022-08-08",
      "open": "140.27",
      "high": "146.02",
      "low": "138.60",
      "close": "141.17",
      "volume": "626191"
    },
    {
      "date": "2022-08-09",
      "open": "140.95",
      "high": "140.95",
      "low": "134.03",
      "close": "134.22",
      "volume": "750691"
    },
    {
      "date": "2022-08-10",
      "open": "138.74",
      "high": "141.93",
      "low": "135.59",
      "close": "136.65",
      "volume": "976637"
    },
    {
      "date": "2022-08-11",
      "open": "138.99",
      "high": "140.96",
      "low": "136.73",
      "close": "139.27",
      "volume": "638768"
    },
    {
      "date": "2022-08-12",
      "open": "140.00",
      "high": "140.36",
      "low": "137.45",
      "close": "140.08",
      "volume": "674443"
    },
    {
      "date": "2022-08-15",
      "open": "139.58",
      "high": "140.4999",
      "low": "137.08",
      "close": "138.11",
      "volume": "606062"
    },
    {
      "date": "2022-08-16",
      "open": "140.41",
      "high": "149.89",
      "low": "140.33",
      "close": "147.38",
      "volume": "1113054"
    },
    {
      "date": "2022-08-17",
      "open": "145.00",
      "high": "145.59",
      "low": "141.55",
      "close": "143.98",
      "volume": "678149"
    },
    {
      "date": "2022-08-18",
      "open": "142.80",
      "high": "143.7549",
      "low": "140.795",
      "close": "142.04",
      "volume": "601032"
    },
    {
      "date": "2022-08-19",
      "open": "140.42",
      "high": "140.71",
      "low": "135.94",
      "close": "135.98",
      "volume": "615780"
    },
    {
      "date": "2022-08-22",
      "open": "133.63",
      "high": "133.69",
      "low": "128.86",
      "close": "129.52",
      "volume": "824524"
    },
    {
      "date": "2022-08-23",
      "open": "130.21",
      "high": "134.005",
      "low": "130.09",
      "close": "131.72",
      "volume": "511518"
    },
    {
      "date": "2022-08-24",
      "open": "131.52",
      "high": "133.31",
      "low": "128.66",
      "close": "132.06",
      "volume": "656696"
    },
    {
      "date": "2022-08-25",
      "open": "129.61",
      "high": "134.56",
      "low": "129.215",
      "close": "134.20",
      "volume": "650582"
    },
    {
      "date": "2022-08-26",
      "open": "133.88",
      "high": "135.895",
      "low": "126.87",
      "close": "127.14",
      "volume": "674833"
    },
    {
      "date": "2022-08-29",
      "open": "125.12",
      "high": "127.82",
      "low": "123.55",
      "close": "126.01",
      "volume": "787264"
    },
    {
      "date": "2022-08-30",
      "open": "128.82",
      "high": "130.065",
      "low": "124.65",
      "close": "129.54",
      "volume": "975105"
    },
    {
      "date": "2022-08-31",
      "open": "130.84",
      "high": "134.005",
      "low": "127.03",
      "close": "127.88",
      "volume": "1819225"
    },
    {
      "date": "2022-09-01",
      "open": "128.99",
      "high": "137.27",
      "low": "128.13",
      "close": "135.92",
      "volume": "3623909"
    },
    {
      "date": "2022-09-02",
      "open": "135.92",
      "high": "136.60",
      "low": "128.32",
      "close": "129.82",
      "volume": "1775461"
    },
    {
      "date": "2022-09-06",
      "open": "129.16",
      "high": "131.98",
      "low": "125.82",
      "close": "130.96",
      "volume": "1345025"
    },
    {
      "date": "2022-09-07",
      "open": "131.74",
      "high": "140.99",
      "low": "130.5918",
      "close": "140.94",
      "volume": "1154120"
    },
    {
      "date": "2022-09-08",
      "open": "138.73",
      "high": "141.32",
      "low": "136.85",
      "close": "139.10",
      "volume": "822233"
    },
    {
      "date": "2022-09-09",
      "open": "140.03",
      "high": "143.48",
      "low": "139.63",
      "close": "142.66",
      "volume": "835212"
    },
    {
      "date": "2022-09-12",
      "open": "143.34",
      "high": "146.06",
      "low": "141.5206",
      "close": "142.74",
      "volume": "741695"
    },
    {
      "date": "2022-09-13",
      "open": "137.20",
      "high": "137.91",
      "low": "133.15",
      "close": "133.98",
      "volume": "854467"
    },
    {
      "date": "2022-09-14",
      "open": "135.10",
      "high": "136.74",
      "low": "131.725",
      "close": "135.14",
      "volume": "761696"
    },
    {
      "date": "2022-09-15",
      "open": "135.49",
      "high": "140.75",
      "low": "134.06",
      "close": "136.03",
      "volume": "783161"
    },
    {
      "date": "2022-09-16",
      "open": "134.51",
      "high": "137.57",
      "low": "132.4301",
      "close": "136.85",
      "volume": "838692"
    },
    {
      "date": "2022-09-19",
      "open": "135.04",
      "high": "140.86",
      "low": "135.04",
      "close": "140.66",
      "volume": "743613"
    },
    {
      "date": "2022-09-20",
      "open": "139.03",
      "high": "139.98",
      "low": "134.85",
      "close": "136.57",
      "volume": "853466"
    },
    {
      "date": "2022-09-21",
      "open": "137.58",
      "high": "141.49",
      "low": "135.37",
      "close": "135.37",
      "volume": "657434"
    },
    {
      "date": "2022-09-22",
      "open": "134.33",
      "high": "134.62",
      "low": "130.32",
      "close": "131.48",
      "volume": "714155"
    },
    {
      "date": "2022-09-23",
      "open": "128.76",
      "high": "133.56",
      "low": "128.30",
      "close": "132.99",
      "volume": "927365"
    },
    {
      "date": "2022-09-26",
      "open": "133.38",
      "high": "136.3299",
      "low": "130.43",
      "close": "130.63",
      "volume": "805593"
    },
    {
      "date": "2022-09-27",
      "open": "133.27",
      "high": "137.73",
      "low": "131.65",
      "close": "134.43",
      "volume": "987748"
    },
    {
      "date": "2022-09-28",
      "open": "134.67",
      "high": "138.73",
      "low": "134.59",
      "close": "137.79",
      "volume": "722744"
    },
    {
      "date": "2022-09-29",
      "open": "137.36",
      "high": "138.60",
      "low": "133.86",
      "close": "138.40",
      "volume": "1101411"
    },
    {
      "date": "2022-09-30",
      "open": "137.73",
      "high": "145.34",
      "low": "132.5401",
      "close": "137.67",
      "volume": "1483902"
    },
    {
      "date": "2022-10-03",
      "open": "138.60",
      "high": "142.89",
      "low": "137.77",
      "close": "141.25",
      "volume": "960458"
    },
    {
      "date": "2022-10-04",
      "open": "145.00",
      "high": "148.79",
      "low": "141.78",
      "close": "145.40",
      "volume": "1121524"
    },
    {
      "date": "2022-10-05",
      "open": "143.05",
      "high": "146.0415",
      "low": "140.955",
      "close": "145.01",
      "volume": "956335"
    },
    {
      "date": "2022-10-06",
      "open": "144.98",
      "high": "147.10",
      "low": "142.45",
      "close": "144.61",
      "volume": "736136"
    },
    {
      "date": "2022-10-07",
      "open": "142.59",
      "high": "142.615",
      "low": "138.51",
      "close": "140.10",
      "volume": "656767"
    },
    {
      "date": "2022-10-10",
      "open": "140.00",
      "high": "141.80",
      "low": "136.57",
      "close": "139.93",
      "volume": "652720"
    },
    {
      "date": "2022-10-11",
      "open": "139.49",
      "high": "144.05",
      "low": "139.27",
      "close": "141.17",
      "volume": "770300"
    },
    {
      "date": "2022-10-12",
      "open": "142.63",
      "high": "142.95",
      "low": "136.35",
      "close": "137.39",
      "volume": "1132355"
    },
    {
      "date": "2022-10-13",
      "open": "131.20",
      "high": "139.49",
      "low": "130.37",
      "close": "136.50",
      "volume": "1116576"
    },
    {
      "date": "2022-10-14",
      "open": "137.66",
      "high": "139.855",
      "low": "131.00",
      "close": "131.76",
      "volume": "797236"
    },
    {
      "date": "2022-10-17",
      "open": "133.85",
      "high": "138.22",
      "low": "133.85",
      "close": "136.16",
      "volume": "1063459"
    },
    {
      "date": "2022-10-18",
      "open": "139.76",
      "high": "142.0271",
      "low": "137.95",
      "close": "140.36",
      "volume": "703657"
    },
    {
      "date": "2022-10-19",
      "open": "137.76",
      "high": "139.42",
      "low": "132.97",
      "close": "135.27",
      "volume": "598640"
    },
    {
      "date": "2022-10-20",
      "open": "135.54",
      "high": "136.7825",
      "low": "130.93",
      "close": "131.21",
      "volume": "699721"
    },
    {
      "date": "2022-10-21",
      "open": "131.09",
      "high": "138.50",
      "low": "130.145",
      "close": "138.27",
      "volume": "842752"
    },
    {
      "date": "2022-10-24",
      "open": "139.53",
      "high": "139.60",
      "low": "134.545",
      "close": "138.78",
      "volume": "662189"
    },
    {
      "date": "2022-10-25",
      "open": "139.96",
      "high": "149.35",
      "low": "139.925",
      "close": "147.99",
      "volume": "831380"
    },
    {
      "date": "2022-10-26",
      "open": "147.85",
      "high": "152.13",
      "low": "146.9225",
      "close": "147.93",
      "volume": "994758"
    },
    {
      "date": "2022-10-27",
      "open": "148.91",
      "high": "151.02",
      "low": "146.515",
      "close": "147.37",
      "volume": "619379"
    },
    {
      "date": "2022-10-28",
      "open": "147.54",
      "high": "150.13",
      "low": "145.195",
      "close": "149.33",
      "volume": "897795"
    },
    {
      "date": "2022-10-31",
      "open": "150.45",
      "high": "150.45",
      "low": "146.16",
      "close": "146.35",
      "volume": "640888"
    },
    {
      "date": "2022-11-01",
      "open": "149.10",
      "high": "150.26",
      "low": "143.985",
      "close": "145.41",
      "volume": "563104"
    },
    {
      "date": "2022-11-02",
      "open": "145.32",
      "high": "149.16",
      "low": "142.83",
      "close": "142.98",
      "volume": "940632"
    },
    {
      "date": "2022-11-03",
      "open": "141.52",
      "high": "148.87",
      "low": "140.73",
      "close": "148.10",
      "volume": "576421"
    },
    {
      "date": "2022-11-04",
      "open": "150.04",
      "high": "150.87",
      "low": "145.40",
      "close": "149.18",
      "volume": "499807"
    },
    {
      "date": "2022-11-07",
      "open": "149.99",
      "high": "150.25",
      "low": "146.63",
      "close": "148.62",
      "volume": "522764"
    },
    {
      "date": "2022-11-08",
      "open": "150.04",
      "high": "153.98",
      "low": "146.33",
      "close": "149.95",
      "volume": "723540"
    },
    {
      "date": "2022-11-09",
      "open": "148.64",
      "high": "149.915",
      "low": "142.13",
      "close": "142.46",
      "volume": "623431"
    },
    {
      "date": "2022-11-10",
      "open": "149.54",
      "high": "157.185",
      "low": "149.54",
      "close": "156.25",
      "volume": "845911"
    },
    {
      "date": "2022-11-11",
      "open": "157.47",
      "high": "158.05",
      "low": "151.275",
      "close": "154.71",
      "volume": "973824"
    },
    {
      "date": "2022-11-14",
      "open": "152.25",
      "high": "155.01",
      "low": "150.74",
      "close": "151.36",
      "volume": "738147"
    },
    {
      "date": "2022-11-15",
      "open": "156.24",
      "high": "160.99",
      "low": "154.60",
      "close": "158.38",
      "volume": "699136"
    },
    {
      "date": "2022-11-16",
      "open": "150.40",
      "high": "150.995",
      "low": "144.76",
      "close": "149.77",
      "volume": "969027"
    },
    {
      "date": "2022-11-17",
      "open": "149.13",
      "high": "153.58",
      "low": "145.80",
      "close": "153.09",
      "volume": "897377"
    },
    {
      "date": "2022-11-18",
      "open": "158.55",
      "high": "159.45",
      "low": "154.24",
      "close": "154.82",
      "volume": "1112629"
    },
    {
      "date": "2022-11-21",
      "open": "154.89",
      "high": "156.01",
      "low": "152.33",
      "close": "154.57",
      "volume": "708119"
    },
    {
      "date": "2022-11-22",
      "open": "156.07",
      "high": "160.63",
      "low": "156.06",
      "close": "159.77",
      "volume": "702018"
    },
    {
      "date": "2022-11-23",
      "open": "160.00",
      "high": "163.26",
      "low": "159.31",
      "close": "161.27",
      "volume": "550577"
    },
    {
      "date": "2022-11-25",
      "open": "160.77",
      "high": "162.82",
      "low": "159.59",
      "close": "161.63",
      "volume": "362339"
    },
    {
      "date": "2022-11-28",
      "open": "162.41",
      "high": "164.47",
      "low": "160.52",
      "close": "160.83",
      "volume": "1115819"
    },
    {
      "date": "2022-11-29",
      "open": "161.95",
      "high": "161.95",
      "low": "156.255",
      "close": "157.00",
      "volume": "1109763"
    },
    {
      "date": "2022-11-30",
      "open": "159.12",
      "high": "161.25",
      "low": "155.68",
      "close": "160.86",
      "volume": "2179013"
    },
    {
      "date": "2022-12-01",
      "open": "175.80",
      "high": "188.6734",
      "low": "175.40",
      "close": "187.48",
      "volume": "4377412"
    },
    {
      "date": "2022-12-02",
      "open": "185.51",
      "high": "187.4573",
      "low": "179.93",
      "close": "184.16",
      "volume": "1746430"
    },
    {
      "date": "2022-12-05",
      "open": "182.75",
      "high": "186.89",
      "low": "180.89",
      "close": "183.36",
      "volume": "1116088"
    },
    {
      "date": "2022-12-06",
      "open": "183.85",
      "high": "184.56",
      "low": "177.60",
      "close": "180.59",
      "volume": "850067"
    },
    {
      "date": "2022-12-07",
      "open": "180.08",
      "high": "183.95",
      "low": "177.93",
      "close": "178.56",
      "volume": "733663"
    },
    {
      "date": "2022-12-08",
      "open": "179.02",
      "high": "182.60",
      "low": "176.18",
      "close": "182.10",
      "volume": "931247"
    },
    {
      "date": "2022-12-09",
      "open": "181.33",
      "high": "181.65",
      "low": "176.38",
      "close": "176.76",
      "volume": "702575"
    },
    {
      "date": "2022-12-12",
      "open": "177.09",
      "high": "178.78",
      "low": "175.755",
      "close": "177.23",
      "volume": "816018"
    },
    {
      "date": "2022-12-13",
      "open": "184.57",
      "high": "184.99",
      "low": "178.53",
      "close": "179.82",
      "volume": "696523"
    },
    {
      "date": "2022-12-14",
      "open": "179.15",
      "high": "181.655",
      "low": "176.36",
      "close": "179.16",
      "volume": "659153"
    },
    {
      "date": "2022-12-15",
      "open": "176.465",
      "high": "177.88",
      "low": "172.995",
      "close": "175.54",
      "volume": "771450"
    },
    {
      "date": "2022-12-16",
      "open": "174.88",
      "high": "177.99",
      "low": "174.14",
      "close": "175.42",
      "volume": "1157368"
    },
    {
      "date": "2022-12-19",
      "open": "174.81",
      "high": "175.24",
      "low": "166.30",
      "close": "167.835",
      "volume": "1244038"
    },
    {
      "date": "2022-12-20",
      "open": "165.76",
      "high": "170.72",
      "low": "165.02",
      "close": "169.46",
      "volume": "1366065"
    },
    {
      "date": "2022-12-21",
      "open": "172.18",
      "high": "175.23",
      "low": "171.32",
      "close": "172.46",
      "volume": "609964"
    },
    {
      "date": "2022-12-22",
      "open": "170.39",
      "high": "170.975",
      "low": "167.06",
      "close": "170.35",
      "volume": "688328"
    },
    {
      "date": "2022-12-23",
      "open": "170.35",
      "high": "175.67",
      "low": "168.98",
      "close": "174.76",
      "volume": "656665"
    },
    {
      "date": "2022-12-27",
      "open": "175.86",
      "high": "179.35",
      "low": "172.86",
      "close": "178.17",
      "volume": "1266265"
    },
    {
      "date": "2022-12-28",
      "open": "178.52",
      "high": "180.54",
      "low": "175.67",
      "close": "176.62",
      "volume": "795547"
    },
    {
      "date": "2022-12-29",
      "open": "178.63",
      "high": "179.13",
      "low": "174.21",
      "close": "177.42",
      "volume": "949446"
    },
    {
      "date": "2022-12-30",
      "open": "175.50",
      "high": "178.19",
      "low": "174.49",
      "close": "176.87",
      "volume": "640879"
    },
    {
      "date": "2023-01-03",
      "open": "176.90",
      "high": "178.165",
      "low": "169.35",
      "close": "171.88",
      "volume": "1252012"
    },
    {
      "date": "2023-01-04",
      "open": "174.41",
      "high": "175.25",
      "low": "169.71",
      "close": "173.57",
      "volume": "1764912"
    },
    {
      "date": "2023-01-05",
      "open": "173.36",
      "high": "177.66",
      "low": "169.71",
      "close": "177.08",
      "volume": "801560"
    },
    {
      "date": "2023-01-06",
      "open": "178.20",
      "high": "180.555",
      "low": "176.04",
      "close": "177.08",
      "volume": "1016201"
    },
    {
      "date": "2023-01-09",
      "open": "183.54",
      "high": "187.50",
      "low": "177.64",
      "close": "186.83",
      "volume": "1776936"
    },
    {
      "date": "2023-01-10",
      "open": "187.41",
      "high": "190.93",
      "low": "185.61",
      "close": "190.55",
      "volume": "1040999"
    },
    {
      "date": "2023-01-11",
      "open": "192.17",
      "high": "193.53",
      "low": "189.65",
      "close": "191.21",
      "volume": "947544"
    },
    {
      "date": "2023-01-12",
      "open": "192.37",
      "high": "192.39",
      "low": "187.41",
      "close": "188.36",
      "volume": "564201"
    },
    {
      "date": "2023-01-13",
      "open": "187.41",
      "high": "192.12",
      "low": "186.39",
      "close": "190.34",
      "volume": "726901"
    },
    {
      "date": "2023-01-17",
      "open": "188.16",
      "high": "188.38",
      "low": "184.525",
      "close": "185.91",
      "volume": "918165"
    },
    {
      "date": "2023-01-18",
      "open": "186.89",
      "high": "190.8353",
      "low": "184.79",
      "close": "185.15",
      "volume": "481626"
    },
    {
      "date": "2023-01-19",
      "open": "183.27",
      "high": "183.67",
      "low": "181.165",
      "close": "181.54",
      "volume": "578416"
    },
    {
      "date": "2023-01-20",
      "open": "182.09",
      "high": "187.92",
      "low": "180.64",
      "close": "187.22",
      "volume": "420016"
    },
    {
      "date": "2023-01-23",
      "open": "187.88",
      "high": "192.10",
      "low": "186.85",
      "close": "191.67",
      "volume": "567304"
    },
    {
      "date": "2023-01-24",
      "open": "190.30",
      "high": "192.42",
      "low": "189.48",
      "close": "192.02",
      "volume": "477867"
    },
    {
      "date": "2023-01-25",
      "open": "190.34",
      "high": "192.38",
      "low": "187.8358",
      "close": "192.06",
      "volume": "362226"
    },
    {
      "date": "2023-01-26",
      "open": "194.30",
      "high": "195.95",
      "low": "190.1301",
      "close": "193.65",
      "volume": "429104"
    },
    {
      "date": "2023-01-27",
      "open": "193.13",
      "high": "196.45",
      "low": "192.5701",
      "close": "195.23",
      "volume": "549411"
    },
    {
      "date": "2023-01-30",
      "open": "194.00",
      "high": "197.00",
      "low": "192.61",
      "close": "193.09",
      "volume": "445957"
    },
    {
      "date": "2023-01-31",
      "open": "194.97",
      "high": "197.15",
      "low": "194.7001",
      "close": "197.13",
      "volume": "714329"
    },
    {
      "date": "2023-02-01",
      "open": "196.48",
      "high": "200.515",
      "low": "194.735",
      "close": "198.35",
      "volume": "539240"
    },
    {
      "date": "2023-02-02",
      "open": "200.28",
      "high": "202.935",
      "low": "198.76",
      "close": "200.77",
      "volume": "583913"
    },
    {
      "date": "2023-02-03",
      "open": "196.62",
      "high": "202.09",
      "low": "194.77",
      "close": "199.71",
      "volume": "495505"
    },
    {
      "date": "2023-02-06",
      "open": "198.99",
      "high": "200.50",
      "low": "197.84",
      "close": "199.23",
      "volume": "548492"
    },
    {
      "date": "2023-02-07",
      "open": "198.89",
      "high": "198.985",
      "low": "193.81",
      "close": "198.32",
      "volume": "496768"
    },
    {
      "date": "2023-02-08",
      "open": "200.00",
      "high": "200.19",
      "low": "197.07",
      "close": "199.04",
      "volume": "652947"
    },
    {
      "date": "2023-02-09",
      "open": "200.11",
      "high": "202.73",
      "low": "198.51",
      "close": "200.31",
      "volume": "529314"
    },
    {
      "date": "2023-02-10",
      "open": "201.17",
      "high": "202.23",
      "low": "198.75",
      "close": "201.64",
      "volume": "736408"
    },
    {
      "date": "2023-02-13",
      "open": "204.22",
      "high": "207.91",
      "low": "203.45",
      "close": "207.01",
      "volume": "1100804"
    },
    {
      "date": "2023-02-14",
      "open": "203.88",
      "high": "209.74",
      "low": "202.01",
      "close": "206.44",
      "volume": "755890"
    },
    {
      "date": "2023-02-15",
      "open": "205.46",
      "high": "209.375",
      "low": "205.00",
      "close": "208.38",
      "volume": "600237"
    },
    {
      "date": "2023-02-16",
      "open": "205.35",
      "high": "209.58",
      "low": "204.545",
      "close": "207.66",
      "volume": "552514"
    },
    {
      "date": "2023-02-17",
      "open": "208.42",
      "high": "212.56",
      "low": "207.97",
      "close": "210.47",
      "volume": "681828"
    },
    {
      "date": "2023-02-21",
      "open": "206.46",
      "high": "209.43",
      "low": "205.44",
      "close": "207.58",
      "volume": "559327"
    },
    {
      "date": "2023-02-22",
      "open": "208.08",
      "high": "211.40",
      "low": "206.33",
      "close": "207.01",
      "volume": "401459"
    },
    {
      "date": "2023-02-23",
      "open": "206.87",
      "high": "207.16",
      "low": "200.7554",
      "close": "206.52",
      "volume": "773875"
    },
    {
      "date": "2023-02-24",
      "open": "204.27",
      "high": "208.08",
      "low": "202.00",
      "close": "207.06",
      "volume": "532957"
    },
    {
      "date": "2023-02-27",
      "open": "208.04",
      "high": "208.04",
      "low": "203.04",
      "close": "205.15",
      "volume": "741729"
    },
    {
      "date": "2023-02-28",
      "open": "205.61",
      "high": "207.495",
      "low": "204.22",
      "close": "204.30",
      "volume": "443080"
    },
    {
      "date": "2023-03-01",
      "open": "202.58",
      "high": "204.25",
      "low": "198.96",
      "close": "199.40",
      "volume": "688369"
    },
    {
      "date": "2023-03-02",
      "open": "199.03",
      "high": "201.89",
      "low": "196.89",
      "close": "201.87",
      "volume": "856803"
    },
    {
      "date": "2023-03-03",
      "open": "202.00",
      "high": "206.41",
      "low": "201.65",
      "close": "206.38",
      "volume": "551436"
    },
    {
      "date": "2023-03-06",
      "open": "205.67",
      "high": "207.11",
      "low": "203.07",
      "close": "203.30",
      "volume": "569754"
    },
    {
      "date": "2023-03-07",
      "open": "205.25",
      "high": "208.44",
      "low": "200.69",
      "close": "200.82",
      "volume": "868313"
    },
    {
      "date": "2023-03-08",
      "open": "200.97",
      "high": "201.00",
      "low": "196.20",
      "close": "200.85",
      "volume": "766771"
    },
    {
      "date": "2023-03-09",
      "open": "200.85",
      "high": "202.43",
      "low": "199.00",
      "close": "199.53",
      "volume": "624366"
    },
    {
      "date": "2023-03-10",
      "open": "198.93",
      "high": "200.32",
      "low": "194.62",
      "close": "196.04",
      "volume": "725848"
    },
    {
      "date": "2023-03-13",
      "open": "193.38",
      "high": "199.98",
      "low": "189.50",
      "close": "195.78",
      "volume": "980374"
    },
    {
      "date": "2023-03-14",
      "open": "200.32",
      "high": "200.32",
      "low": "195.63",
      "close": "197.84",
      "volume": "799333"
    },
    {
      "date": "2023-03-15",
      "open": "194.17",
      "high": "198.47",
      "low": "194.0694",
      "close": "198.17",
      "volume": "1120917"
    },
    {
      "date": "2023-03-16",
      "open": "191.20",
      "high": "196.36",
      "low": "188.72",
      "close": "195.33",
      "volume": "1623900"
    },
    {
      "date": "2023-03-17",
      "open": "193.98",
      "high": "195.61",
      "low": "188.455",
      "close": "193.40",
      "volume": "1274673"
    },
    {
      "date": "2023-03-20",
      "open": "195.14",
      "high": "199.83",
      "low": "194.21",
      "close": "199.10",
      "volume": "714616"
    },
    {
      "date": "2023-03-21",
      "open": "201.73",
      "high": "203.425",
      "low": "197.77",
      "close": "199.59",
      "volume": "568167"
    },
    {
      "date": "2023-03-22",
      "open": "200.39",
      "high": "202.115",
      "low": "196.85",
      "close": "197.16",
      "volume": "468822"
    },
    {
      "date": "2023-03-23",
      "open": "197.91",
      "high": "201.64",
      "low": "197.31",
      "close": "199.28",
      "volume": "472013"
    },
    {
      "date": "2023-03-24",
      "open": "197.44",
      "high": "200.76",
      "low": "193.46",
      "close": "200.01",
      "volume": "574247"
    },
    {
      "date": "2023-03-27",
      "open": "200.20",
      "high": "201.75",
      "low": "197.91",
      "close": "199.20",
      "volume": "411556"
    },
    {
      "date": "2023-03-28",
      "open": "199.48",
      "high": "203.87",
      "low": "199.48",
      "close": "202.08",
      "volume": "477687"
    },
    {
      "date": "2023-03-29",
      "open": "203.25",
      "high": "203.25",
      "low": "199.58",
      "close": "201.07",
      "volume": "504974"
    },
    {
      "date": "2023-03-30",
      "open": "202.82",
      "high": "203.62",
      "low": "200.99",
      "close": "201.35",
      "volume": "414550"
    },
    {
      "date": "2023-03-31",
      "open": "202.92",
      "high": "206.74",
      "low": "202.09",
      "close": "205.97",
      "volume": "592179"
    },
    {
      "date": "2023-04-03",
      "open": "207.05",
      "high": "210.59",
      "low": "206.16",
      "close": "210.05",
      "volume": "698576"
    },
    {
      "date": "2023-04-04",
      "open": "209.77",
      "high": "209.77",
      "low": "205.03",
      "close": "206.61",
      "volume": "513652"
    },
    {
      "date": "2023-04-05",
      "open": "206.44",
      "high": "207.80",
      "low": "205.31",
      "close": "206.43",
      "volume": "505008"
    },
    {
      "date": "2023-04-06",
      "open": "205.81",
      "high": "207.09",
      "low": "202.31",
      "close": "207.04",
      "volume": "541776"
    },
    {
      "date": "2023-04-10",
      "open": "206.39",
      "high": "217.80",
      "low": "205.255",
      "close": "216.72",
      "volume": "1175826"
    },
    {
      "date": "2023-04-11",
      "open": "217.00",
      "high": "219.70",
      "low": "216.67",
      "close": "217.18",
      "volume": "782064"
    },
    {
      "date": "2023-04-12",
      "open": "219.94",
      "high": "220.19",
      "low": "211.95",
      "close": "213.10",
      "volume": "833684"
    },
    {
      "date": "2023-04-13",
      "open": "214.69",
      "high": "215.9383",
      "low": "209.24",
      "close": "210.23",
      "volume": "1253219"
    },
    {
      "date": "2023-04-14",
      "open": "209.32",
      "high": "211.0163",
      "low": "204.03",
      "close": "206.00",
      "volume": "1338986"
    },
    {
      "date": "2023-04-17",
      "open": "206.00",
      "high": "207.76",
      "low": "200.70",
      "close": "202.50",
      "volume": "1301646"
    },
    {
      "date": "2023-04-18",
      "open": "202.45",
      "high": "205.00",
      "low": "202.025",
      "close": "203.53",
      "volume": "957139"
    },
    {
      "date": "2023-04-19",
      "open": "201.09",
      "high": "202.61",
      "low": "197.24",
      "close": "201.61",
      "volume": "1009536"
    },
    {
      "date": "2023-04-20",
      "open": "200.00",
      "high": "202.995",
      "low": "199.55",
      "close": "202.81",
      "volume": "563515"
    },
    {
      "date": "2023-04-21",
      "open": "202.90",
      "high": "203.6599",
      "low": "200.26",
      "close": "200.59",
      "volume": "728508"
    },
    {
      "date": "2023-04-24",
      "open": "200.30",
      "high": "202.45",
      "low": "196.875",
      "close": "202.43",
      "volume": "745426"
    },
    {
      "date": "2023-04-25",
      "open": "201.66",
      "high": "202.32",
      "low": "193.56",
      "close": "194.69",
      "volume": "990358"
    },
    {
      "date": "2023-04-26",
      "open": "195.35",
      "high": "200.25",
      "low": "195.07",
      "close": "197.00",
      "volume": "748947"
    },
    {
      "date": "2023-04-27",
      "open": "198.32",
      "high": "199.545",
      "low": "194.43",
      "close": "197.78",
      "volume": "756781"
    },
    {
      "date": "2023-04-28",
      "open": "196.25",
      "high": "198.32",
      "low": "193.201",
      "close": "197.36",
      "volume": "608276"
    },
    {
      "date": "2023-05-01",
      "open": "195.94",
      "high": "197.82",
      "low": "194.76",
      "close": "196.81",
      "volume": "647963"
    },
    {
      "date": "2023-05-02",
      "open": "196.00",
      "high": "200.07",
      "low": "193.69",
      "close": "199.45",
      "volume": "817358"
    },
    {
      "date": "2023-05-03",
      "open": "198.70",
      "high": "200.33",
      "low": "195.35",
      "close": "195.90",
      "volume": "496689"
    },
    {
      "date": "2023-05-04",
      "open": "196.22",
      "high": "198.60",
      "low": "193.165",
      "close": "194.40",
      "volume": "377990"
    },
    {
      "date": "2023-05-05",
      "open": "194.63",
      "high": "199.74",
      "low": "194.63",
      "close": "195.80",
      "volume": "589541"
    },
    {
      "date": "2023-05-08",
      "open": "196.40",
      "high": "197.82",
      "low": "194.20",
      "close": "196.68",
      "volume": "445636"
    },
    {
      "date": "2023-05-09",
      "open": "195.36",
      "high": "199.47",
      "low": "193.98",
      "close": "199.07",
      "volume": "502800"
    },
    {
      "date": "2023-05-10",
      "open": "201.13",
      "high": "204.12",
      "low": "197.03",
      "close": "199.39",
      "volume": "403615"
    },
    {
      "date": "2023-05-11",
      "open": "199.55",
      "high": "200.38",
      "low": "192.36",
      "close": "192.81",
      "volume": "771558"
    },
    {
      "date": "2023-05-12",
      "open": "192.81",
      "high": "196.91",
      "low": "192.81",
      "close": "196.23",
      "volume": "655850"
    },
    {
      "date": "2023-05-15",
      "open": "196.44",
      "high": "199.25",
      "low": "194.87",
      "close": "198.94",
      "volume": "486924"
    },
    {
      "date": "2023-05-16",
      "open": "196.97",
      "high": "196.97",
      "low": "192.10",
      "close": "192.39",
      "volume": "569650"
    },
    {
      "date": "2023-05-17",
      "open": "193.40",
      "high": "196.77",
      "low": "192.54",
      "close": "195.97",
      "volume": "515662"
    },
    {
      "date": "2023-05-18",
      "open": "195.06",
      "high": "202.18",
      "low": "194.865",
      "close": "201.72",
      "volume": "575182"
    },
    {
      "date": "2023-05-19",
      "open": "200.60",
      "high": "200.85",
      "low": "188.91",
      "close": "190.21",
      "volume": "924837"
    },
    {
      "date": "2023-05-22",
      "open": "190.21",
      "high": "190.30",
      "low": "185.04",
      "close": "186.00",
      "volume": "1101243"
    },
    {
      "date": "2023-05-23",
      "open": "184.92",
      "high": "189.58",
      "low": "183.67",
      "close": "184.93",
      "volume": "939689"
    },
    {
      "date": "2023-05-24",
      "open": "185.73",
      "high": "186.995",
      "low": "182.80",
      "close": "185.88",
      "volume": "665694"
    },
    {
      "date": "2023-05-25",
      "open": "183.26",
      "high": "183.365",
      "low": "176.95",
      "close": "179.25",
      "volume": "1010274"
    },
    {
      "date": "2023-05-26",
      "open": "177.84",
      "high": "177.84",
      "low": "173.14",
      "close": "177.27",
      "volume": "925574"
    },
    {
      "date": "2023-05-30",
      "open": "177.26",
      "high": "177.60",
      "low": "172.06",
      "close": "175.63",
      "volume": "1448101"
    },
    {
      "date": "2023-05-31",
      "open": "175.27",
      "high": "175.735",
      "low": "170.90",
      "close": "172.52",
      "volume": "1141535"
    },
    {
      "date": "2023-06-01",
      "open": "170.88",
      "high": "171.08",
      "low": "165.5811",
      "close": "169.35",
      "volume": "2769522"
    },
    {
      "date": "2023-06-02",
      "open": "183.17",
      "high": "185.4718",
      "low": "176.44",
      "close": "182.55",
      "volume": "2577608"
    },
    {
      "date": "2023-06-05",
      "open": "180.00",
      "high": "187.91",
      "low": "180.00",
      "close": "184.93",
      "volume": "1161831"
    },
    {
      "date": "2023-06-06",
      "open": "184.80",
      "high": "192.755",
      "low": "184.80",
      "close": "192.11",
      "volume": "969746"
    },
    {
      "date": "2023-06-07",
      "open": "194.00",
      "high": "194.63",
      "low": "188.01",
      "close": "189.16",
      "volume": "743153"
    },
    {
      "date": "2023-06-08",
      "open": "188.52",
      "high": "190.66",
      "low": "186.83",
      "close": "188.48",
      "volume": "491378"
    },
    {
      "date": "2023-06-09",
      "open": "188.00",
      "high": "189.31",
      "low": "184.71",
      "close": "185.20",
      "volume": "618055"
    },
    {
      "date": "2023-06-12",
      "open": "185.52",
      "high": "187.865",
      "low": "184.76",
      "close": "186.27",
      "volume": "593710"
    },
    {
      "date": "2023-06-13",
      "open": "187.23",
      "high": "192.67",
      "low": "187.23",
      "close": "191.68",
      "volume": "682568"
    },
    {
      "date": "2023-06-14",
      "open": "191.88",
      "high": "194.4539",
      "low": "189.53",
      "close": "191.35",
      "volume": "540681"
    },
    {
      "date": "2023-06-15",
      "open": "191.46",
      "high": "195.46",
      "low": "190.53",
      "close": "194.63",
      "volume": "567585"
    },
    {
      "date": "2023-06-16",
      "open": "196.30",
      "high": "196.30",
      "low": "190.04",
      "close": "190.43",
      "volume": "535000"
    },
    {
      "date": "2023-06-20",
      "open": "189.40",
      "high": "194.5138",
      "low": "188.33",
      "close": "193.26",
      "volume": "593397"
    },
    {
      "date": "2023-06-21",
      "open": "193.52",
      "high": "195.36",
      "low": "191.32",
      "close": "194.77",
      "volume": "569017"
    },
    {
      "date": "2023-06-22",
      "open": "195.03",
      "high": "197.71",
      "low": "193.54",
      "close": "196.49",
      "volume": "467664"
    },
    {
      "date": "2023-06-23",
      "open": "195.88",
      "high": "200.97",
      "low": "194.97",
      "close": "198.44",
      "volume": "919432"
    },
    {
      "date": "2023-06-26",
      "open": "198.44",
      "high": "200.32",
      "low": "196.46",
      "close": "196.58",
      "volume": "493344"
    },
    {
      "date": "2023-06-27",
      "open": "196.57",
      "high": "201.92",
      "low": "196.27",
      "close": "201.40",
      "volume": "456977"
    },
    {
      "date": "2023-06-28",
      "open": "201.42",
      "high": "202.43",
      "low": "198.35",
      "close": "198.75",
      "volume": "530830"
    },
    {
      "date": "2023-06-29",
      "open": "200.17",
      "high": "200.17",
      "low": "194.87",
      "close": "196.86",
      "volume": "570066"
    },
    {
      "date": "2023-06-30",
      "open": "197.33",
      "high": "199.17",
      "low": "194.69",
      "close": "196.54",
      "volume": "563243"
    },
    {
      "date": "2023-07-03",
      "open": "196.57",
      "high": "199.05",
      "low": "195.12",
      "close": "195.47",
      "volume": "302613"
    },
    {
      "date": "2023-07-05",
      "open": "195.47",
      "high": "196.11",
      "low": "193.17",
      "close": "194.59",
      "volume": "545950"
    },
    {
      "date": "2023-07-06",
      "open": "191.76",
      "high": "193.94",
      "low": "191.05",
      "close": "191.48",
      "volume": "480848"
    },
    {
      "date": "2023-07-07",
      "open": "192.70",
      "high": "195.90",
      "low": "192.135",
      "close": "193.76",
      "volume": "405068"
    },
    {
      "date": "2023-07-10",
      "open": "194.81",
      "high": "196.91",
      "low": "193.00",
      "close": "194.47",
      "volume": "658388"
    },
    {
      "date": "2023-07-11",
      "open": "194.82",
      "high": "200.29",
      "low": "194.815",
      "close": "197.69",
      "volume": "368337"
    },
    {
      "date": "2023-07-12",
      "open": "199.88",
      "high": "202.78",
      "low": "198.91",
      "close": "200.45",
      "volume": "491884"
    },
    {
      "date": "2023-07-13",
      "open": "201.00",
      "high": "201.495",
      "low": "198.53",
      "close": "199.53",
      "volume": "324744"
    },
    {
      "date": "2023-07-14",
      "open": "198.78",
      "high": "200.72",
      "low": "196.31",
      "close": "198.97",
      "volume": "319674"
    },
    {
      "date": "2023-07-17",
      "open": "197.77",
      "high": "201.75",
      "low": "197.07",
      "close": "200.81",
      "volume": "385104"
    },
    {
      "date": "2023-07-18",
      "open": "200.79",
      "high": "202.2163",
      "low": "198.29",
      "close": "201.06",
      "volume": "480178"
    },
    {
      "date": "2023-07-19",
      "open": "201.89",
      "high": "205.58",
      "low": "200.73",
      "close": "204.16",
      "volume": "548454"
    },
    {
      "date": "2023-07-20",
      "open": "204.56",
      "high": "204.56",
      "low": "199.035",
      "close": "199.29",
      "volume": "341253"
    },
    {
      "date": "2023-07-21",
      "open": "200.87",
      "high": "201.725",
      "low": "199.94",
      "close": "200.87",
      "volume": "288386"
    },
    {
      "date": "2023-07-24",
      "open": "199.27",
      "high": "199.295",
      "low": "194.02",
      "close": "196.99",
      "volume": "830678"
    },
    {
      "date": "2023-07-25",
      "open": "195.74",
      "high": "198.10",
      "low": "194.23",
      "close": "195.03",
      "volume": "377236"
    },
    {
      "date": "2023-07-26",
      "open": "196.23",
      "high": "200.51",
      "low": "196.23",
      "close": "200.11",
      "volume": "470316"
    },
    {
      "date": "2023-07-27",
      "open": "200.74",
      "high": "205.59",
      "low": "199.24",
      "close": "200.28",
      "volume": "557928"
    },
    {
      "date": "2023-07-28",
      "open": "202.19",
      "high": "207.55",
      "low": "201.8045",
      "close": "207.45",
      "volume": "711455"
    },
    {
      "date": "2023-07-31",
      "open": "208.00",
      "high": "209.115",
      "low": "205.94",
      "close": "208.34",
      "volume": "506930"
    },
    {
      "date": "2023-08-01",
      "open": "208.32",
      "high": "208.38",
      "low": "204.47",
      "close": "207.07",
      "volume": "450122"
    },
    {
      "date": "2023-08-02",
      "open": "205.00",
      "high": "205.62",
      "low": "200.12",
      "close": "200.29",
      "volume": "463677"
    },
    {
      "date": "2023-08-03",
      "open": "200.29",
      "high": "203.075",
      "low": "197.575",
      "close": "198.80",
      "volume": "444864"
    },
    {
      "date": "2023-08-04",
      "open": "199.21",
      "high": "199.92",
      "low": "196.9102",
      "close": "198.06",
      "volume": "333759"
    },
    {
      "date": "2023-08-07",
      "open": "198.73",
      "high": "199.54",
      "low": "194.07",
      "close": "195.68",
      "volume": "631207"
    },
    {
      "date": "2023-08-08",
      "open": "194.01",
      "high": "194.99",
      "low": "189.5701",
      "close": "192.52",
      "volume": "611176"
    },
    {
      "date": "2023-08-09",
      "open": "192.34",
      "high": "195.53",
      "low": "192.15",
      "close": "194.90",
      "volume": "402608"
    },
    {
      "date": "2023-08-10",
      "open": "196.59",
      "high": "198.05",
      "low": "194.18",
      "close": "195.11",
      "volume": "332601"
    },
    {
      "date": "2023-08-11",
      "open": "194.26",
      "high": "195.15",
      "low": "192.01",
      "close": "192.80",
      "volume": "328725"
    },
    {
      "date": "2023-08-14",
      "open": "193.83",
      "high": "196.75",
      "low": "193.085",
      "close": "196.31",
      "volume": "399554"
    },
    {
      "date": "2023-08-15",
      "open": "195.25",
      "high": "196.32",
      "low": "192.90",
      "close": "196.07",
      "volume": "433009"
    },
    {
      "date": "2023-08-16",
      "open": "198.33",
      "high": "198.33",
      "low": "194.29",
      "close": "194.43",
      "volume": "630572"
    },
    {
      "date": "2023-08-17",
      "open": "195.31",
      "high": "195.37",
      "low": "188.30",
      "close": "189.15",
      "volume": "570928"
    },
    {
      "date": "2023-08-18",
      "open": "187.86",
      "high": "195.65",
      "low": "187.58",
      "close": "194.25",
      "volume": "534868"
    },
    {
      "date": "2023-08-21",
      "open": "194.75",
      "high": "195.25",
      "low": "191.34",
      "close": "193.11",
      "volume": "362044"
    },
    {
      "date": "2023-08-22",
      "open": "190.27",
      "high": "190.27",
      "low": "184.48",
      "close": "187.36",
      "volume": "669542"
    },
    {
      "date": "2023-08-23",
      "open": "187.14",
      "high": "187.77",
      "low": "184.565",
      "close": "187.08",
      "volume": "595340"
    },
    {
      "date": "2023-08-24",
      "open": "185.50",
      "high": "185.64",
      "low": "173.88",
      "close": "175.10",
      "volume": "1500444"
    },
    {
      "date": "2023-08-25",
      "open": "176.10",
      "high": "179.77",
      "low": "174.02",
      "close": "177.70",
      "volume": "1047845"
    },
    {
      "date": "2023-08-28",
      "open": "177.97",
      "high": "179.75",
      "low": "176.28",
      "close": "179.18",
      "volume": "1018615"
    },
    {
      "date": "2023-08-29",
      "open": "178.64",
      "high": "183.38",
      "low": "178.00",
      "close": "182.68",
      "volume": "794367"
    },
    {
      "date": "2023-08-30",
      "open": "181.47",
      "high": "184.57",
      "low": "181.00",
      "close": "182.95",
      "volume": "1248360"
    },
    {
      "date": "2023-08-31",
      "open": "175.00",
      "high": "181.50",
      "low": "171.42",
      "close": "171.96",
      "volume": "2491362"
    },
    {
      "date": "2023-09-01",
      "open": "173.66",
      "high": "174.13",
      "low": "166.795",
      "close": "169.30",
      "volume": "1188076"
    },
    {
      "date": "2023-09-05",
      "open": "168.09",
      "high": "170.61",
      "low": "165.885",
      "close": "166.03",
      "volume": "864051"
    },
    {
      "date": "2023-09-06",
      "open": "165.01",
      "high": "165.42",
      "low": "162.17",
      "close": "162.47",
      "volume": "1328889"
    },
    {
      "date": "2023-09-07",
      "open": "161.66",
      "high": "162.20",
      "low": "159.67",
      "close": "160.70",
      "volume": "1451096"
    },
    {
      "date": "2023-09-08",
      "open": "159.76",
      "high": "162.91",
      "low": "159.76",
      "close": "161.50",
      "volume": "1202320"
    },
    {
      "date": "2023-09-11",
      "open": "162.28",
      "high": "163.02",
      "low": "159.36",
      "close": "160.10",
      "volume": "947890"
    },
    {
      "date": "2023-09-12",
      "open": "160.19",
      "high": "161.415",
      "low": "157.06",
      "close": "159.11",
      "volume": "752057"
    },
    {
      "date": "2023-09-13",
      "open": "162.16",
      "high": "163.78",
      "low": "160.26",
      "close": "162.70",
      "volume": "1664737"
    },
    {
      "date": "2023-09-14",
      "open": "162.60",
      "high": "163.51",
      "low": "158.62",
      "close": "160.80",
      "volume": "1313532"
    },
    {
      "date": "2023-09-15",
      "open": "159.71",
      "high": "160.155",
      "low": "158.37",
      "close": "159.00",
      "volume": "1393738"
    },
    {
      "date": "2023-09-18",
      "open": "158.75",
      "high": "159.7099",
      "low": "157.18",
      "close": "157.43",
      "volume": "1160997"
    },
    {
      "date": "2023-09-19",
      "open": "156.75",
      "high": "157.85",
      "low": "154.40",
      "close": "157.06",
      "volume": "646983"
    },
    {
      "date": "2023-09-20",
      "open": "157.10",
      "high": "157.155",
      "low": "154.34",
      "close": "154.76",
      "volume": "544955"
    },
    {
      "date": "2023-09-21",
      "open": "153.70",
      "high": "153.76",
      "low": "148.81",
      "close": "149.46",
      "volume": "982838"
    },
    {
      "date": "2023-09-22",
      "open": "150.16",
      "high": "150.795",
      "low": "147.03",
      "close": "147.875",
      "volume": "1016437"
    },
    {
      "date": "2023-09-25",
      "open": "146.75",
      "high": "148.79",
      "low": "145.96",
      "close": "148.07",
      "volume": "934567"
    },
    {
      "date": "2023-09-26",
      "open": "146.81",
      "high": "147.29",
      "low": "144.57",
      "close": "146.00",
      "volume": "729237"
    },
    {
      "date": "2023-09-27",
      "open": "147.09",
      "high": "151.35",
      "low": "147.015",
      "close": "151.08",
      "volume": "1262729"
    },
    {
      "date": "2023-09-28",
      "open": "151.14",
      "high": "157.80",
      "low": "150.7201",
      "close": "157.34",
      "volume": "1588645"
    },
    {
      "date": "2023-09-29",
      "open": "159.69",
      "high": "163.39",
      "low": "159.25",
      "close": "160.90",
      "volume": "2066940"
    },
    {
      "date": "2023-10-02",
      "open": "161.30",
      "high": "163.85",
      "low": "156.85",
      "close": "157.62",
      "volume": "964905"
    },
    {
      "date": "2023-10-03",
      "open": "156.30",
      "high": "156.5999",
      "low": "153.22",
      "close": "155.83",
      "volume": "836804"
    },
    {
      "date": "2023-10-04",
      "open": "156.95",
      "high": "160.47",
      "low": "155.53",
      "close": "160.08",
      "volume": "769100"
    },
    {
      "date": "2023-10-05",
      "open": "160.59",
      "high": "164.54",
      "low": "160.42",
      "close": "163.68",
      "volume": "1205632"
    },
    {
      "date": "2023-10-06",
      "open": "162.33",
      "high": "165.80",
      "low": "160.62",
      "close": "162.41",
      "volume": "777868"
    },
    {
      "date": "2023-10-09",
      "open": "161.77",
      "high": "166.57",
      "low": "159.00",
      "close": "165.08",
      "volume": "971369"
    },
    {
      "date": "2023-10-10",
      "open": "164.95",
      "high": "170.53",
      "low": "164.47",
      "close": "165.48",
      "volume": "1013204"
    },
    {
      "date": "2023-10-11",
      "open": "165.79",
      "high": "167.31",
      "low": "163.545",
      "close": "165.26",
      "volume": "831017"
    },
    {
      "date": "2023-10-12",
      "open": "165.92",
      "high": "165.92",
      "low": "161.25",
      "close": "163.09",
      "volume": "741598"
    },
    {
      "date": "2023-10-13",
      "open": "163.86",
      "high": "165.22",
      "low": "163.03",
      "close": "164.33",
      "volume": "675244"
    },
    {
      "date": "2023-10-16",
      "open": "165.88",
      "high": "171.80",
      "low": "164.33",
      "close": "171.24",
      "volume": "1089689"
    },
    {
      "date": "2023-10-17",
      "open": "171.28",
      "high": "177.085",
      "low": "171.28",
      "close": "176.32",
      "volume": "979613"
    },
    {
      "date": "2023-10-18",
      "open": "175.76",
      "high": "176.52",
      "low": "173.86",
      "close": "175.88",
      "volume": "675354"
    },
    {
      "date": "2023-10-19",
      "open": "175.31",
      "high": "179.28",
      "low": "172.17",
      "close": "176.98",
      "volume": "671671"
    },
    {
      "date": "2023-10-20",
      "open": "176.98",
      "high": "178.535",
      "low": "172.23",
      "close": "175.95",
      "volume": "841280"
    },
    {
      "date": "2023-10-23",
      "open": "176.11",
      "high": "179.8299",
      "low": "173.80",
      "close": "175.88",
      "volume": "953414"
    },
    {
      "date": "2023-10-24",
      "open": "177.50",
      "high": "179.28",
      "low": "175.10",
      "close": "177.24",
      "volume": "556645"
    },
    {
      "date": "2023-10-25",
      "open": "176.58",
      "high": "178.95",
      "low": "174.87",
      "close": "177.02",
      "volume": "390500"
    },
    {
      "date": "2023-10-26",
      "open": "176.47",
      "high": "177.11",
      "low": "170.28",
      "close": "173.61",
      "volume": "923988"
    },
    {
      "date": "2023-10-27",
      "open": "173.60",
      "high": "174.28",
      "low": "168.12",
      "close": "169.76",
      "volume": "1173477"
    },
    {
      "date": "2023-10-30",
      "open": "170.03",
      "high": "173.18",
      "low": "168.52",
      "close": "172.40",
      "volume": "1134682"
    },
    {
      "date": "2023-10-31",
      "open": "172.05",
      "high": "175.12",
      "low": "171.24",
      "close": "173.98",
      "volume": "683546"
    },
    {
      "date": "2023-11-01",
      "open": "173.58",
      "high": "174.565",
      "low": "167.69",
      "close": "174.19",
      "volume": "946107"
    },
    {
      "date": "2023-11-02",
      "open": "176.79",
      "high": "178.73",
      "low": "175.91",
      "close": "176.42",
      "volume": "714537"
    },
    {
      "date": "2023-11-03",
      "open": "177.79",
      "high": "179.94",
      "low": "176.89",
      "close": "177.32",
      "volume": "885185"
    },
    {
      "date": "2023-11-06",
      "open": "178.20",
      "high": "179.945",
      "low": "176.12",
      "close": "176.99",
      "volume": "711276"
    },
    {
      "date": "2023-11-07",
      "open": "176.93",
      "high": "179.50",
      "low": "176.5058",
      "close": "178.15",
      "volume": "602899"
    },
    {
      "date": "2023-11-08",
      "open": "178.61",
      "high": "179.89",
      "low": "176.30",
      "close": "176.88",
      "volume": "387257"
    },
    {
      "date": "2023-11-09",
      "open": "178.62",
      "high": "179.26",
      "low": "174.81",
      "close": "175.88",
      "volume": "478305"
    },
    {
      "date": "2023-11-10",
      "open": "176.14",
      "high": "176.91",
      "low": "172.63",
      "close": "176.70",
      "volume": "466195"
    },
    {
      "date": "2023-11-13",
      "open": "176.25",
      "high": "176.765",
      "low": "172.01",
      "close": "172.05",
      "volume": "741792"
    },
    {
      "date": "2023-11-14",
      "open": "175.61",
      "high": "183.76",
      "low": "175.61",
      "close": "182.32",
      "volume": "793507"
    },
    {
      "date": "2023-11-15",
      "open": "183.62",
      "high": "189.495",
      "low": "182.40",
      "close": "184.07",
      "volume": "1109975"
    },
    {
      "date": "2023-11-16",
      "open": "182.83",
      "high": "183.00",
      "low": "178.45",
      "close": "180.00",
      "volume": "570285"
    },
    {
      "date": "2023-11-17",
      "open": "181.95",
      "high": "183.405",
      "low": "179.91",
      "close": "181.35",
      "volume": "722143"
    },
    {
      "date": "2023-11-20",
      "open": "180.70",
      "high": "186.11",
      "low": "180.34",
      "close": "184.99",
      "volume": "624967"
    },
    {
      "date": "2023-11-21",
      "open": "186.10",
      "high": "188.75",
      "low": "184.06",
      "close": "186.61",
      "volume": "773529"
    },
    {
      "date": "2023-11-22",
      "open": "188.92",
      "high": "191.95",
      "low": "188.495",
      "close": "191.00",
      "volume": "790088"
    },
    {
      "date": "2023-11-24",
      "open": "190.22",
      "high": "192.815",
      "low": "189.22",
      "close": "190.99",
      "volume": "328791"
    },
    {
      "date": "2023-11-27",
      "open": "190.85",
      "high": "192.03",
      "low": "189.3175",
      "close": "191.00",
      "volume": "1189914"
    },
    {
      "date": "2023-11-28",
      "open": "190.05",
      "high": "193.30",
      "low": "188.70",
      "close": "191.51",
      "volume": "1192148"
    },
    {
      "date": "2023-11-29",
      "open": "190.69",
      "high": "193.78",
      "low": "187.75",
      "close": "188.06",
      "volume": "1927673"
    },
    {
      "date": "2023-11-30",
      "open": "194.14",
      "high": "194.79",
      "low": "183.87",
      "close": "188.46",
      "volume": "2227389"
    },
    {
      "date": "2023-12-01",
      "open": "189.95",
      "high": "200.25",
      "low": "188.84",
      "close": "199.80",
      "volume": "1033955"
    },
    {
      "date": "2023-12-04",
      "open": "199.10",
      "high": "203.96",
      "low": "198.44",
      "close": "201.44",
      "volume": "761870"
    },
    {
      "date": "2023-12-05",
      "open": "199.10",
      "high": "203.175",
      "low": "198.65",
      "close": "201.87",
      "volume": "546189"
    },
    {
      "date": "2023-12-06",
      "open": "204.23",
      "high": "205.55",
      "low": "201.44",
      "close": "201.54",
      "volume": "510050"
    },
    {
      "date": "2023-12-07",
      "open": "201.58",
      "high": "203.04",
      "low": "195.45",
      "close": "195.93",
      "volume": "793556"
    },
    {
      "date": "2023-12-08",
      "open": "195.27",
      "high": "197.175",
      "low": "193.52",
      "close": "194.83",
      "volume": "432792"
    },
    {
      "date": "2023-12-11",
      "open": "195.97",
      "high": "199.06",
      "low": "195.79",
      "close": "197.45",
      "volume": "400866"
    },
    {
      "date": "2023-12-12",
      "open": "196.97",
      "high": "198.72",
      "low": "195.50",
      "close": "196.39",
      "volume": "578812"
    },
    {
      "date": "2023-12-13",
      "open": "197.81",
      "high": "202.37",
      "low": "194.558",
      "close": "201.54",
      "volume": "646862"
    },
    {
      "date": "2023-12-14",
      "open": "204.57",
      "high": "206.3093",
      "low": "200.75",
      "close": "200.98",
      "volume": "858427"
    },
    {
      "date": "2023-12-15",
      "open": "201.13",
      "high": "201.165",
      "low": "192.805",
      "close": "194.36",
      "volume": "1772788"
    },
    {
      "date": "2023-12-18",
      "open": "194.45",
      "high": "194.56",
      "low": "189.09",
      "close": "190.60",
      "volume": "1048809"
    },
    {
      "date": "2023-12-19",
      "open": "193.27",
      "high": "198.19",
      "low": "192.325",
      "close": "197.97",
      "volume": "803259"
    },
    {
      "date": "2023-12-20",
      "open": "197.24",
      "high": "198.785",
      "low": "194.895",
      "close": "195.03",
      "volume": "519361"
    },
    {
      "date": "2023-12-21",
      "open": "197.00",
      "high": "199.49",
      "low": "195.92",
      "close": "199.10",
      "volume": "558809"
    },
    {
      "date": "2023-12-22",
      "open": "198.04",
      "high": "203.01",
      "low": "198.04",
      "close": "202.70",
      "volume": "568674"
    },
    {
      "date": "2023-12-26",
      "open": "204.58",
      "high": "210.57",
      "low": "203.62",
      "close": "210.36",
      "volume": "993058"
    },
    {
      "date": "2023-12-27",
      "open": "210.36",
      "high": "213.69",
      "low": "210.16",
      "close": "212.70",
      "volume": "532756"
    },
    {
      "date": "2023-12-28",
      "open": "213.01",
      "high": "215.82",
      "low": "212.77",
      "close": "213.84",
      "volume": "551556"
    },
    {
      "date": "2023-12-29",
      "open": "213.82",
      "high": "214.595",
      "low": "211.45",
      "close": "213.16",
      "volume": "474644"
    },
    {
      "date": "2024-01-02",
      "open": "210.86",
      "high": "216.18",
      "low": "210.5407",
      "close": "215.51",
      "volume": "758766"
    },
    {
      "date": "2024-01-03",
      "open": "213.16",
      "high": "214.57",
      "low": "204.29",
      "close": "204.69",
      "volume": "914102"
    },
    {
      "date": "2024-01-04",
      "open": "205.35",
      "high": "207.97",
      "low": "203.99",
      "close": "204.96",
      "volume": "829546"
    },
    {
      "date": "2024-01-05",
      "open": "202.68",
      "high": "204.87",
      "low": "199.58",
      "close": "200.84",
      "volume": "808755"
    },
    {
      "date": "2024-01-08",
      "open": "191.50",
      "high": "196.965",
      "low": "188.15",
      "close": "192.88",
      "volume": "1942813"
    },
    {
      "date": "2024-01-09",
      "open": "191.30",
      "high": "192.56",
      "low": "188.85",
      "close": "191.01",
      "volume": "702947"
    },
    {
      "date": "2024-01-10",
      "open": "190.15",
      "high": "193.00",
      "low": "189.54",
      "close": "191.73",
      "volume": "567355"
    },
    {
      "date": "2024-01-11",
      "open": "191.22",
      "high": "191.35",
      "low": "187.62",
      "close": "190.05",
      "volume": "529111"
    },
    {
      "date": "2024-01-12",
      "open": "191.01",
      "high": "192.49",
      "low": "187.87",
      "close": "190.59",
      "volume": "454646"
    },
    {
      "date": "2024-01-16",
      "open": "186.53",
      "high": "190.20",
      "low": "184.335",
      "close": "190.01",
      "volume": "804295"
    },
    {
      "date": "2024-01-17",
      "open": "188.92",
      "high": "189.64",
      "low": "187.51",
      "close": "189.26",
      "volume": "545731"
    },
    {
      "date": "2024-01-18",
      "open": "190.17",
      "high": "190.765",
      "low": "186.65",
      "close": "188.88",
      "volume": "550795"
    },
    {
      "date": "2024-01-19",
      "open": "189.46",
      "high": "189.46",
      "low": "183.61",
      "close": "186.72",
      "volume": "902967"
    },
    {
      "date": "2024-01-22",
      "open": "187.32",
      "high": "187.455",
      "low": "183.43",
      "close": "187.15",
      "volume": "667256"
    },
    {
      "date": "2024-01-23",
      "open": "188.88",
      "high": "189.92",
      "low": "185.17",
      "close": "188.21",
      "volume": "778233"
    },
    {
      "date": "2024-01-24",
      "open": "189.32",
      "high": "189.57",
      "low": "185.51",
      "close": "186.33",
      "volume": "552130"
    },
    {
      "date": "2024-01-25",
      "open": "186.62",
      "high": "191.86",
      "low": "185.60",
      "close": "191.80",
      "volume": "728649"
    },
    {
      "date": "2024-01-26",
      "open": "192.26",
      "high": "193.29",
      "low": "189.23",
      "close": "190.16",
      "volume": "588907"
    },
    {
      "date": "2024-01-29",
      "open": "190.00",
      "high": "190.8699",
      "low": "185.175",
      "close": "186.91",
      "volume": "857275"
    },
    {
      "date": "2024-01-30",
      "open": "184.47",
      "high": "185.81",
      "low": "181.63",
      "close": "182.74",
      "volume": "1321038"
    },
    {
      "date": "2024-01-31",
      "open": "182.88",
      "high": "182.88",
      "low": "179.32",
      "close": "179.46",
      "volume": "712707"
    },
    {
      "date": "2024-02-01",
      "open": "181.34",
      "high": "182.69",
      "low": "177.61",
      "close": "182.54",
      "volume": "1086689"
    },
    {
      "date": "2024-02-02",
      "open": "180.36",
      "high": "183.88",
      "low": "176.58",
      "close": "181.11",
      "volume": "658642"
    },
    {
      "date": "2024-02-05",
      "open": "179.23",
      "high": "179.23",
      "low": "177.00",
      "close": "178.69",
      "volume": "401718"
    },
    {
      "date": "2024-02-06",
      "open": "178.10",
      "high": "181.875",
      "low": "177.72",
      "close": "181.40",
      "volume": "621961"
    },
    {
      "date": "2024-02-07",
      "open": "181.79",
      "high": "184.24",
      "low": "180.47",
      "close": "182.71",
      "volume": "405995"
    },
    {
      "date": "2024-02-08",
      "open": "183.52",
      "high": "186.74",
      "low": "183.23",
      "close": "186.10",
      "volume": "587373"
    },
    {
      "date": "2024-02-09",
      "open": "186.72",
      "high": "191.12",
      "low": "185.51",
      "close": "188.95",
      "volume": "728524"
    },
    {
      "date": "2024-02-12",
      "open": "189.63",
      "high": "190.80",
      "low": "188.765",
      "close": "189.36",
      "volume": "423101"
    },
    {
      "date": "2024-02-13",
      "open": "184.09",
      "high": "187.73",
      "low": "181.225",
      "close": "184.13",
      "volume": "666934"
    },
    {
      "date": "2024-02-14",
      "open": "185.00",
      "high": "186.625",
      "low": "182.27",
      "close": "185.83",
      "volume": "434909"
    },
    {
      "date": "2024-02-15",
      "open": "187.77",
      "high": "191.83",
      "low": "187.06",
      "close": "189.56",
      "volume": "474662"
    },
    {
      "date": "2024-02-16",
      "open": "189.12",
      "high": "192.48",
      "low": "187.95",
      "close": "190.01",
      "volume": "492286"
    },
    {
      "date": "2024-02-20",
      "open": "189.64",
      "high": "193.25",
      "low": "188.43",
      "close": "191.85",
      "volume": "401344"
    },
    {
      "date": "2024-02-21",
      "open": "191.85",
      "high": "192.505",
      "low": "188.58",
      "close": "189.66",
      "volume": "377466"
    },
    {
      "date": "2024-02-22",
      "open": "190.65",
      "high": "193.33",
      "low": "188.53",
      "close": "192.66",
      "volume": "449753"
    },
    {
      "date": "2024-02-23",
      "open": "192.79",
      "high": "194.6999",
      "low": "192.54",
      "close": "193.47",
      "volume": "259828"
    },
    {
      "date": "2024-02-26",
      "open": "193.02",
      "high": "198.95",
      "low": "192.65",
      "close": "196.00",
      "volume": "663156"
    },
    {
      "date": "2024-02-27",
      "open": "196.78",
      "high": "201.90",
      "low": "196.78",
      "close": "200.78",
      "volume": "533101"
    },
    {
      "date": "2024-02-28",
      "open": "199.45",
      "high": "201.5499",
      "low": "198.47",
      "close": "199.34",
      "volume": "369399"
    },
    {
      "date": "2024-02-29",
      "open": "200.39",
      "high": "201.36",
      "low": "197.61",
      "close": "200.68",
      "volume": "442970"
    },
    {
      "date": "2024-03-01",
      "open": "201.85",
      "high": "203.87",
      "low": "200.22",
      "close": "200.81",
      "volume": "519839"
    },
    {
      "date": "2024-03-04",
      "open": "201.81",
      "high": "203.99",
      "low": "201.225",
      "close": "203.33",
      "volume": "388202"
    },
    {
      "date": "2024-03-05",
      "open": "203.40",
      "high": "207.6399",
      "low": "202.745",
      "close": "204.92",
      "volume": "523366"
    },
    {
      "date": "2024-03-06",
      "open": "205.99",
      "high": "208.71",
      "low": "204.89",
      "close": "208.18",
      "volume": "924389"
    },
    {
      "date": "2024-03-07",
      "open": "209.00",
      "high": "212.01",
      "low": "205.53",
      "close": "206.96",
      "volume": "861519"
    },
    {
      "date": "2024-03-08",
      "open": "208.62",
      "high": "209.35",
      "low": "204.14",
      "close": "204.82",
      "volume": "528733"
    },
    {
      "date": "2024-03-11",
      "open": "203.53",
      "high": "204.31",
      "low": "200.66",
      "close": "203.58",
      "volume": "670491"
    },
    {
      "date": "2024-03-12",
      "open": "203.31",
      "high": "209.79",
      "low": "203.06",
      "close": "209.34",
      "volume": "496079"
    },
    {
      "date": "2024-03-13",
      "open": "205.52",
      "high": "207.87",
      "low": "203.49",
      "close": "206.50",
      "volume": "631111"
    },
    {
      "date": "2024-03-14",
      "open": "208.06",
      "high": "208.76",
      "low": "198.535",
      "close": "201.55",
      "volume": "760052"
    },
    {
      "date": "2024-03-15",
      "open": "200.21",
      "high": "202.81",
      "low": "198.80",
      "close": "201.57",
      "volume": "944782"
    },
    {
      "date": "2024-03-18",
      "open": "202.00",
      "high": "207.525",
      "low": "200.76",
      "close": "205.90",
      "volume": "1019066"
    },
    {
      "date": "2024-03-19",
      "open": "207.37",
      "high": "207.80",
      "low": "203.235",
      "close": "206.66",
      "volume": "833152"
    },
    {
      "date": "2024-03-20",
      "open": "207.49",
      "high": "209.79",
      "low": "206.10",
      "close": "208.97",
      "volume": "1283580"
    },
    {
      "date": "2024-03-21",
      "open": "183.00",
      "high": "187.83",
      "low": "175.33",
      "close": "176.79",
      "volume": "3865935"
    },
    {
      "date": "2024-03-22",
      "open": "177.50",
      "high": "177.80",
      "low": "169.94",
      "close": "170.99",
      "volume": "1830008"
    },
    {
      "date": "2024-03-25",
      "open": "171.49",
      "high": "176.495",
      "low": "171.49",
      "close": "173.88",
      "volume": "1639203"
    },
    {
      "date": "2024-03-26",
      "open": "175.09",
      "high": "179.64",
      "low": "174.235",
      "close": "178.05",
      "volume": "904189"
    },
    {
      "date": "2024-03-27",
      "open": "179.61",
      "high": "185.475",
      "low": "178.7937",
      "close": "183.86",
      "volume": "1135594"
    },
    {
      "date": "2024-03-28",
      "open": "184.72",
      "high": "184.77",
      "low": "181.16",
      "close": "181.38",
      "volume": "628621"
    },
    {
      "date": "2024-04-01",
      "open": "182.57",
      "high": "182.99",
      "low": "177.715",
      "close": "178.88",
      "volume": "871589"
    },
    {
      "date": "2024-04-02",
      "open": "177.55",
      "high": "177.55",
      "low": "170.94",
      "close": "171.13",
      "volume": "1422732"
    },
    {
      "date": "2024-04-03",
      "open": "170.02",
      "high": "170.34",
      "low": "164.195",
      "close": "164.74",
      "volume": "1567016"
    },
    {
      "date": "2024-04-04",
      "open": "165.66",
      "high": "166.555",
      "low": "163.60",
      "close": "163.99",
      "volume": "1760263"
    },
    {
      "date": "2024-04-05",
      "open": "164.26",
      "high": "165.67",
      "low": "162.65",
      "close": "162.77",
      "volume": "1159908"
    },
    {
      "date": "2024-04-08",
      "open": "162.77",
      "high": "164.05",
      "low": "159.875",
      "close": "160.33",
      "volume": "1412741"
    },
    {
      "date": "2024-04-09",
      "open": "160.39",
      "high": "161.93",
      "low": "158.03",
      "close": "159.58",
      "volume": "1397952"
    },
    {
      "date": "2024-04-10",
      "open": "157.36",
      "high": "161.87",
      "low": "155.79",
      "close": "160.23",
      "volume": "1380149"
    },
    {
      "date": "2024-04-11",
      "open": "161.33",
      "high": "163.32",
      "low": "159.6201",
      "close": "163.00",
      "volume": "1103251"
    },
    {
      "date": "2024-04-12",
      "open": "161.19",
      "high": "162.92",
      "low": "157.28",
      "close": "157.48",
      "volume": "1541373"
    },
    {
      "date": "2024-04-15",
      "open": "159.10",
      "high": "159.7993",
      "low": "152.20",
      "close": "152.81",
      "volume": "1208439"
    },
    {
      "date": "2024-04-16",
      "open": "153.51",
      "high": "153.61",
      "low": "148.68",
      "close": "149.30",
      "volume": "1427198"
    },
    {
      "date": "2024-04-17",
      "open": "150.87",
      "high": "153.76",
      "low": "150.53",
      "close": "152.10",
      "volume": "1078359"
    },
    {
      "date": "2024-04-18",
      "open": "152.95",
      "high": "154.47",
      "low": "151.55",
      "close": "152.00",
      "volume": "897128"
    },
    {
      "date": "2024-04-19",
      "open": "150.96",
      "high": "152.53",
      "low": "149.06",
      "close": "150.29",
      "volume": "873461"
    },
    {
      "date": "2024-04-22",
      "open": "150.56",
      "high": "151.485",
      "low": "146.93",
      "close": "148.61",
      "volume": "1074460"
    },
    {
      "date": "2024-04-23",
      "open": "145.25",
      "high": "149.97",
      "low": "145.03",
      "close": "147.79",
      "volume": "1242129"
    },
    {
      "date": "2024-04-24",
      "open": "147.00",
      "high": "149.20",
      "low": "146.00",
      "close": "148.54",
      "volume": "717957"
    },
    {
      "date": "2024-04-25",
      "open": "150.30",
      "high": "151.65",
      "low": "148.67",
      "close": "150.85",
      "volume": "1029354"
    },
    {
      "date": "2024-04-26",
      "open": "150.25",
      "high": "151.945",
      "low": "149.24",
      "close": "150.08",
      "volume": "699933"
    },
    {
      "date": "2024-04-29",
      "open": "150.09",
      "high": "150.88",
      "low": "146.33",
      "close": "147.22",
      "volume": "801819"
    },
    {
      "date": "2024-04-30",
      "open": "146.20",
      "high": "147.69",
      "low": "146.00",
      "close": "146.34",
      "volume": "705881"
    },
    {
      "date": "2024-05-01",
      "open": "146.00",
      "high": "146.20",
      "low": "140.19",
      "close": "141.93",
      "volume": "1100296"
    },
    {
      "date": "2024-05-02",
      "open": "143.12",
      "high": "144.54",
      "low": "142.02",
      "close": "143.47",
      "volume": "734118"
    },
    {
      "date": "2024-05-03",
      "open": "144.52",
      "high": "147.64",
      "low": "143.81",
      "close": "144.81",
      "volume": "825169"
    },
    {
      "date": "2024-05-06",
      "open": "145.62",
      "high": "146.965",
      "low": "143.955",
      "close": "146.02",
      "volume": "625127"
    },
    {
      "date": "2024-05-07",
      "open": "145.71",
      "high": "146.95",
      "low": "144.60",
      "close": "146.74",
      "volume": "780673"
    },
    {
      "date": "2024-05-08",
      "open": "145.95",
      "high": "145.95",
      "low": "141.21",
      "close": "142.10",
      "volume": "618451"
    },
    {
      "date": "2024-05-09",
      "open": "141.65",
      "high": "144.48",
      "low": "141.12",
      "close": "143.48",
      "volume": "748415"
    },
    {
      "date": "2024-05-10",
      "open": "143.25",
      "high": "143.71",
      "low": "139.16",
      "close": "139.20",
      "volume": "1061535"
    },
    {
      "date": "2024-05-13",
      "open": "141.22",
      "high": "144.28",
      "low": "139.19",
      "close": "140.03",
      "volume": "1317204"
    },
    {
      "date": "2024-05-14",
      "open": "141.57",
      "high": "143.06",
      "low": "139.94",
      "close": "141.99",
      "volume": "761078"
    },
    {
      "date": "2024-05-15",
      "open": "142.39",
      "high": "143.36",
      "low": "140.39",
      "close": "140.67",
      "volume": "590162"
    },
    {
      "date": "2024-05-16",
      "open": "141.56",
      "high": "145.00",
      "low": "140.94",
      "close": "141.03",
      "volume": "773168"
    },
    {
      "date": "2024-05-17",
      "open": "140.00",
      "high": "140.7445",
      "low": "137.35",
      "close": "137.54",
      "volume": "780861"
    },
    {
      "date": "2024-05-20",
      "open": "137.23",
      "high": "137.67",
      "low": "132.80",
      "close": "133.81",
      "volume": "1024818"
    },
    {
      "date": "2024-05-21",
      "open": "134.54",
      "high": "134.68",
      "low": "131.67",
      "close": "132.00",
      "volume": "1152527"
    },
    {
      "date": "2024-05-22",
      "open": "130.00",
      "high": "132.07",
      "low": "128.6393",
      "close": "131.73",
      "volume": "1253979"
    },
    {
      "date": "2024-05-23",
      "open": "132.08",
      "high": "132.24",
      "low": "129.47",
      "close": "129.60",
      "volume": "747666"
    },
    {
      "date": "2024-05-24",
      "open": "129.84",
      "high": "133.8299",
      "low": "129.84",
      "close": "132.99",
      "volume": "1118625"
    },
    {
      "date": "2024-05-28",
      "open": "133.63",
      "high": "134.65",
      "low": "131.68",
      "close": "132.74",
      "volume": "1043026"
    },
    {
      "date": "2024-05-29",
      "open": "130.99",
      "high": "132.5799",
      "low": "130.90",
      "close": "131.70",
      "volume": "920029"
    },
    {
      "date": "2024-05-30",
      "open": "133.30",
      "high": "135.4999",
      "low": "133.27",
      "close": "134.71",
      "volume": "1049532"
    },
    {
      "date": "2024-05-31",
      "open": "134.71",
      "high": "138.19",
      "low": "134.71",
      "close": "138.13",
      "volume": "825713"
    },
    {
      "date": "2024-06-03",
      "open": "138.57",
      "high": "141.695",
      "low": "138.57",
      "close": "140.75",
      "volume": "1168003"
    },
    {
      "date": "2024-06-04",
      "open": "138.66",
      "high": "140.51",
      "low": "136.12",
      "close": "137.87",
      "volume": "1280301"
    },
    {
      "date": "2024-06-05",
      "open": "137.79",
      "high": "138.37",
      "low": "132.44",
      "close": "132.79",
      "volume": "3864953"
    },
    {
      "date": "2024-06-06",
      "open": "107.95",
      "high": "119.51",
      "low": "106.2058",
      "close": "118.72",
      "volume": "9079829"
    },
    {
      "date": "2024-06-07",
      "open": "119.35",
      "high": "124.97",
      "low": "117.02",
      "close": "118.49",
      "volume": "3333681"
    },
    {
      "date": "2024-06-10",
      "open": "117.524",
      "high": "117.93",
      "low": "114.22",
      "close": "115.48",
      "volume": "2447568"
    },
    {
      "date": "2024-06-11",
      "open": "115.37",
      "high": "121.14",
      "low": "113.78",
      "close": "120.32",
      "volume": "1761371"
    },
    {
      "date": "2024-06-12",
      "open": "122.40",
      "high": "125.08",
      "low": "116.35",
      "close": "116.57",
      "volume": "1629290"
    },
    {
      "date": "2024-06-13",
      "open": "117.17",
      "high": "117.17",
      "low": "112.46",
      "close": "113.75",
      "volume": "1274010"
    },
    {
      "date": "2024-06-14",
      "open": "112.91",
      "high": "114.16",
      "low": "111.085",
      "close": "112.88",
      "volume": "2400344"
    },
    {
      "date": "2024-06-17",
      "open": "112.74",
      "high": "116.28",
      "low": "112.03",
      "close": "114.31",
      "volume": "1135659"
    },
    {
      "date": "2024-06-18",
      "open": "113.60",
      "high": "115.01",
      "low": "112.84",
      "close": "113.93",
      "volume": "1027775"
    },
    {
      "date": "2024-06-20",
      "open": "112.94",
      "high": "114.09",
      "low": "111.95",
      "close": "112.55",
      "volume": "1011724"
    },
    {
      "date": "2024-06-21",
      "open": "112.84",
      "high": "115.95",
      "low": "112.84",
      "close": "115.34",
      "volume": "1464641"
    },
    {
      "date": "2024-06-24",
      "open": "115.34",
      "high": "117.98",
      "low": "115.25",
      "close": "116.29",
      "volume": "1177434"
    },
    {
      "date": "2024-06-25",
      "open": "115.86",
      "high": "115.86",
      "low": "110.30",
      "close": "110.50",
      "volume": "1081284"
    },
    {
      "date": "2024-06-26",
      "open": "110.33",
      "high": "112.68",
      "low": "107.80",
      "close": "109.67",
      "volume": "2067837"
    },
    {
      "date": "2024-06-27",
      "open": "109.19",
      "high": "111.75",
      "low": "108.2933",
      "close": "110.62",
      "volume": "1232003"
    },
    {
      "date": "2024-06-28",
      "open": "110.45",
      "high": "111.26",
      "low": "107.62",
      "close": "108.97",
      "volume": "1976094"
    },
    {
      "date": "2024-07-01",
      "open": "109.52",
      "high": "109.605",
      "low": "106.51",
      "close": "107.85",
      "volume": "1283482"
    },
    {
      "date": "2024-07-02",
      "open": "108.48",
      "high": "108.95",
      "low": "104.80",
      "close": "106.15",
      "volume": "1630820"
    },
    {
      "date": "2024-07-03",
      "open": "106.83",
      "high": "108.83",
      "low": "106.3194",
      "close": "108.47",
      "volume": "676992"
    },
    {
      "date": "2024-07-05",
      "open": "108.62",
      "high": "109.36",
      "low": "105.26",
      "close": "106.17",
      "volume": "1011945"
    },
    {
      "date": "2024-07-08",
      "open": "107.06",
      "high": "107.20",
      "low": "103.90",
      "close": "104.09",
      "volume": "1382259"
    },
    {
      "date": "2024-07-09",
      "open": "104.04",
      "high": "104.04",
      "low": "101.50",
      "close": "102.43",
      "volume": "1297272"
    },
    {
      "date": "2024-07-10",
      "open": "102.43",
      "high": "102.58",
      "low": "100.76",
      "close": "100.94",
      "volume": "1029361"
    },
    {
      "date": "2024-07-11",
      "open": "102.00",
      "high": "105.10",
      "low": "101.24",
      "close": "104.23",
      "volume": "1210227"
    },
    {
      "date": "2024-07-12",
      "open": "104.40",
      "high": "105.63",
      "low": "102.69",
      "close": "103.22",
      "volume": "858025"
    },
    {
      "date": "2024-07-15",
      "open": "102.19",
      "high": "103.07",
      "low": "98.52",
      "close": "100.00",
      "volume": "2050097"
    },
    {
      "date": "2024-07-16",
      "open": "100.50",
      "high": "102.24",
      "low": "99.30",
      "close": "102.07",
      "volume": "1854933"
    },
    {
      "date": "2024-07-17",
      "open": "86.32",
      "high": "89.00",
      "low": "76.16",
      "close": "76.50",
      "volume": "15723920"
    },
    {
      "date": "2024-07-18",
      "open": "75.76",
      "high": "76.77",
      "low": "71.66",
      "close": "75.75",
      "volume": "7392149"
    },
    {
      "date": "2024-07-19",
      "open": "76.40",
      "high": "77.87",
      "low": "73.6335",
      "close": "77.31",
      "volume": "3020877"
    },
    {
      "date": "2024-07-22",
      "open": "78.08",
      "high": "79.50",
      "low": "77.63",
      "close": "78.87",
      "volume": "2407284"
    },
    {
      "date": "2024-07-23",
      "open": "78.20",
      "high": "78.505",
      "low": "75.20",
      "close": "75.77",
      "volume": "1550775"
    },
    {
      "date": "2024-07-24",
      "open": "74.70",
      "high": "75.92",
      "low": "72.81",
      "close": "73.00",
      "volume": "1568485"
    },
    {
      "date": "2024-07-25",
      "open": "72.87",
      "high": "73.90",
      "low": "71.56",
      "close": "71.75",
      "volume": "1814090"
    },
    {
      "date": "2024-07-26",
      "open": "72.00",
      "high": "72.38",
      "low": "71.02",
      "close": "71.97",
      "volume": "2158737"
    },
    {
      "date": "2024-07-29",
      "open": "72.06",
      "high": "73.55",
      "low": "70.56",
      "close": "71.92",
      "volume": "2154564"
    },
    {
      "date": "2024-07-30",
      "open": "71.56",
      "high": "73.1699",
      "low": "71.15",
      "close": "71.59",
      "volume": "1869343"
    },
    {
      "date": "2024-07-31",
      "open": "71.95",
      "high": "74.725",
      "low": "71.50",
      "close": "72.74",
      "volume": "2095329"
    },
    {
      "date": "2024-08-01",
      "open": "72.47",
      "high": "74.505",
      "low": "69.82",
      "close": "70.02",
      "volume": "1664710"
    },
    {
      "date": "2024-08-02",
      "open": "68.26",
      "high": "71.11",
      "low": "67.11",
      "close": "69.19",
      "volume": "1490529"
    },
    {
      "date": "2024-08-05",
      "open": "65.65",
      "high": "68.30",
      "low": "65.1487",
      "close": "67.22",
      "volume": "2296527"
    },
    {
      "date": "2024-08-06",
      "open": "67.51",
      "high": "67.51",
      "low": "66.08",
      "close": "66.36",
      "volume": "1717246"
    },
    {
      "date": "2024-08-07",
      "open": "66.38",
      "high": "68.10",
      "low": "64.87",
      "close": "64.97",
      "volume": "1290926"
    },
    {
      "date": "2024-08-08",
      "open": "65.11",
      "high": "67.99",
      "low": "65.06",
      "close": "66.47",
      "volume": "1637211"
    },
    {
      "date": "2024-08-09",
      "open": "66.60",
      "high": "67.97",
      "low": "65.79",
      "close": "66.74",
      "volume": "1349516"
    },
    {
      "date": "2024-08-12",
      "open": "67.14",
      "high": "68.54",
      "low": "66.28",
      "close": "66.73",
      "volume": "1362914"
    },
    {
      "date": "2024-08-13",
      "open": "66.62",
      "high": "68.23",
      "low": "66.25",
      "close": "67.81",
      "volume": "1341104"
    },
    {
      "date": "2024-08-14",
      "open": "68.69",
      "high": "70.75",
      "low": "68.29",
      "close": "68.36",
      "volume": "1702332"
    },
    {
      "date": "2024-08-15",
      "open": "72.19",
      "high": "76.10",
      "low": "72.125",
      "close": "75.33",
      "volume": "3029292"
    },
    {
      "date": "2024-08-16",
      "open": "74.27",
      "high": "77.06",
      "low": "73.98",
      "close": "76.96",
      "volume": "2023548"
    },
    {
      "date": "2024-08-19",
      "open": "76.62",
      "high": "79.70",
      "low": "76.45",
      "close": "78.12",
      "volume": "2240948"
    },
    {
      "date": "2024-08-20",
      "open": "77.51",
      "high": "79.26",
      "low": "76.65",
      "close": "77.31",
      "volume": "997866"
    },
    {
      "date": "2024-08-21",
      "open": "79.95",
      "high": "81.49",
      "low": "79.6464",
      "close": "80.67",
      "volume": "2280322"
    },
    {
      "date": "2024-08-22",
      "open": "80.74",
      "high": "81.64",
      "low": "79.57",
      "close": "80.44",
      "volume": "1309041"
    },
    {
      "date": "2024-08-23",
      "open": "81.88",
      "high": "82.83",
      "low": "81.165",
      "close": "82.46",
      "volume": "1214721"
    },
    {
      "date": "2024-08-26",
      "open": "82.70",
      "high": "84.65",
      "low": "81.99",
      "close": "83.69",
      "volume": "1621424"
    },
    {
      "date": "2024-08-27",
      "open": "83.03",
      "high": "84.00",
      "low": "82.04",
      "close": "82.52",
      "volume": "1895673"
    },
    {
      "date": "2024-08-28",
      "open": "81.85",
      "high": "82.99",
      "low": "78.37",
      "close": "78.94",
      "volume": "3907360"
    },
    {
      "date": "2024-08-29",
      "open": "82.81",
      "high": "83.83",
      "low": "76.24",
      "close": "78.24",
      "volume": "4733789"
    },
    {
      "date": "2024-08-30",
      "open": "78.35",
      "high": "79.19",
      "low": "74.12",
      "close": "75.43",
      "volume": "2446909"
    },
    {
      "date": "2024-09-03",
      "open": "75.30",
      "high": "77.53",
      "low": "74.20",
      "close": "76.28",
      "volume": "1930139"
    },
    {
      "date": "2024-09-04",
      "open": "74.47",
      "high": "75.39",
      "low": "72.91",
      "close": "74.54",
      "volume": "1649329"
    },
    {
      "date": "2024-09-05",
      "open": "75.25",
      "high": "76.86",
      "low": "73.6001",
      "close": "76.05",
      "volume": "1075763"
    },
    {
      "date": "2024-09-06",
      "open": "76.05",
      "high": "80.44",
      "low": "76.035",
      "close": "79.17",
      "volume": "2330976"
    },
    {
      "date": "2024-09-09",
      "open": "79.00",
      "high": "85.13",
      "low": "78.47",
      "close": "84.07",
      "volume": "2722819"
    },
    {
      "date": "2024-09-10",
      "open": "84.19",
      "high": "84.95",
      "low": "81.59",
      "close": "83.97",
      "volume": "1808451"
    },
    {
      "date": "2024-09-11",
      "open": "84.46",
      "high": "89.96",
      "low": "84.395",
      "close": "89.58",
      "volume": "2965221"
    },
    {
      "date": "2024-09-12",
      "open": "90.13",
      "high": "93.045",
      "low": "88.53",
      "close": "92.53",
      "volume": "1968695"
    },
    {
      "date": "2024-09-13",
      "open": "94.94",
      "high": "98.57",
      "low": "94.575",
      "close": "96.56",
      "volume": "2824308"
    },
    {
      "date": "2024-09-16",
      "open": "97.01",
      "high": "101.19",
      "low": "96.80",
      "close": "98.92",
      "volume": "2333783"
    },
    {
      "date": "2024-09-17",
      "open": "99.74",
      "high": "102.27",
      "low": "99.10",
      "close": "101.76",
      "volume": "1621133"
    },
    {
      "date": "2024-09-18",
      "open": "102.00",
      "high": "102.46",
      "low": "99.02",
      "close": "100.20",
      "volume": "1320240"
    },
    {
      "date": "2024-09-19",
      "open": "99.00",
      "high": "99.40",
      "low": "95.03",
      "close": "97.98",
      "volume": "2620214"
    },
    {
      "date": "2024-09-20",
      "open": "97.40",
      "high": "97.68",
      "low": "94.56",
      "close": "95.41",
      "volume": "2731196"
    },
    {
      "date": "2024-09-23",
      "open": "95.81",
      "high": "97.27",
      "low": "93.80",
      "close": "96.31",
      "volume": "1728842"
    },
    {
      "date": "2024-09-24",
      "open": "97.09",
      "high": "97.35",
      "low": "93.59",
      "close": "93.99",
      "volume": "1482923"
    },
    {
      "date": "2024-09-25",
      "open": "94.46",
      "high": "94.46",
      "low": "90.94",
      "close": "91.04",
      "volume": "1674002"
    },
    {
      "date": "2024-09-26",
      "open": "92.88",
      "high": "96.315",
      "low": "91.74",
      "close": "94.98",
      "volume": "1797919"
    },
    {
      "date": "2024-09-27",
      "open": "96.19",
      "high": "98.11",
      "low": "92.44",
      "close": "92.59",
      "volume": "2018687"
    },
    {
      "date": "2024-09-30",
      "open": "90.60",
      "high": "91.97",
      "low": "87.39",
      "close": "88.35",
      "volume": "2314231"
    },
    {
      "date": "2024-10-01",
      "open": "89.34",
      "high": "90.57",
      "low": "87.54",
      "close": "89.53",
      "volume": "1455435"
    },
    {
      "date": "2024-10-02",
      "open": "89.70",
      "high": "89.765",
      "low": "87.45",
      "close": "89.06",
      "volume": "984760"
    },
    {
      "date": "2024-10-03",
      "open": "88.02",
      "high": "89.84",
      "low": "87.47",
      "close": "89.75",
      "volume": "1065826"
    },
    {
      "date": "2024-10-04",
      "open": "93.22",
      "high": "95.88",
      "low": "93.01",
      "close": "94.27",
      "volume": "1921492"
    },
    {
      "date": "2024-10-07",
      "open": "94.11",
      "high": "94.275",
      "low": "90.85",
      "close": "91.80",
      "volume": "1299178"
    },
    {
      "date": "2024-10-08",
      "open": "91.83",
      "high": "93.34",
      "low": "90.78",
      "close": "92.07",
      "volume": "750128"
    },
    {
      "date": "2024-10-09",
      "open": "92.07",
      "high": "93.055",
      "low": "90.91",
      "close": "91.43",
      "volume": "792117"
    },
    {
      "date": "2024-10-10",
      "open": "91.19",
      "high": "91.755",
      "low": "90.31",
      "close": "91.53",
      "volume": "954818"
    },
    {
      "date": "2024-10-11",
      "open": "91.15",
      "high": "93.89",
      "low": "90.9644",
      "close": "93.40",
      "volume": "1111150"
    },
    {
      "date": "2024-10-14",
      "open": "92.97",
      "high": "93.27",
      "low": "88.70",
      "close": "90.48",
      "volume": "1552505"
    },
    {
      "date": "2024-10-15",
      "open": "90.63",
      "high": "96.27",
      "low": "90.63",
      "close": "93.60",
      "volume": "1835693"
    },
    {
      "date": "2024-10-16",
      "open": "94.37",
      "high": "96.89",
      "low": "93.68",
      "close": "95.75",
      "volume": "1052506"
    },
    {
      "date": "2024-10-17",
      "open": "96.14",
      "high": "96.63",
      "low": "93.6157",
      "close": "95.05",
      "volume": "1175166"
    },
    {
      "date": "2024-10-18",
      "open": "96.215",
      "high": "96.37",
      "low": "94.00",
      "close": "94.91",
      "volume": "966630"
    },
    {
      "date": "2024-10-21",
      "open": "94.28",
      "high": "95.17",
      "low": "89.25",
      "close": "91.65",
      "volume": "1655877"
    },
    {
      "date": "2024-10-22",
      "open": "91.73",
      "high": "91.73",
      "low": "89.55",
      "close": "89.97",
      "volume": "1086845"
    },
    {
      "date": "2024-10-23",
      "open": "89.51",
      "high": "89.79",
      "low": "87.51",
      "close": "88.44",
      "volume": "1085508"
    },
    {
      "date": "2024-10-24",
      "open": "89.21",
      "high": "89.96",
      "low": "88.20",
      "close": "89.09",
      "volume": "615767"
    },
    {
      "date": "2024-10-25",
      "open": "90.40",
      "high": "90.88",
      "low": "87.29",
      "close": "87.37",
      "volume": "958079"
    },
    {
      "date": "2024-10-28",
      "open": "89.65",
      "high": "92.23",
      "low": "88.865",
      "close": "91.10",
      "volume": "1332928"
    },
    {
      "date": "2024-10-29",
      "open": "90.41",
      "high": "91.60",
      "low": "89.39",
      "close": "90.54",
      "volume": "899460"
    },
    {
      "date": "2024-10-30",
      "open": "90.06",
      "high": "93.21",
      "low": "89.80",
      "close": "93.08",
      "volume": "1146691"
    },
    {
      "date": "2024-10-31",
      "open": "93.67",
      "high": "95.485",
      "low": "91.77",
      "close": "94.79",
      "volume": "1442521"
    },
    {
      "date": "2024-11-01",
      "open": "95.085",
      "high": "96.28",
      "low": "92.2132",
      "close": "95.93",
      "volume": "1230728"
    },
    {
      "date": "2024-11-04",
      "open": "96.61",
      "high": "99.53",
      "low": "94.41",
      "close": "95.00",
      "volume": "1725287"
    },
    {
      "date": "2024-11-05",
      "open": "94.77",
      "high": "95.00",
      "low": "90.48",
      "close": "93.69",
      "volume": "1505120"
    },
    {
      "date": "2024-11-06",
      "open": "83.86",
      "high": "88.05",
      "low": "82.2325",
      "close": "84.42",
      "volume": "5263523"
    },
    {
      "date": "2024-11-07",
      "open": "85.10",
      "high": "93.30",
      "low": "85.055",
      "close": "91.52",
      "volume": "3617373"
    },
    {
      "date": "2024-11-08",
      "open": "92.37",
      "high": "92.38",
      "low": "85.05",
      "close": "86.28",
      "volume": "2194919"
    },
    {
      "date": "2024-11-11",
      "open": "87.37",
      "high": "87.37",
      "low": "82.79",
      "close": "83.00",
      "volume": "2476456"
    },
    {
      "date": "2024-11-12",
      "open": "82.70",
      "high": "83.97",
      "low": "80.82",
      "close": "83.26",
      "volume": "1963367"
    },
    {
      "date": "2024-11-13",
      "open": "83.22",
      "high": "86.29",
      "low": "82.71",
      "close": "84.51",
      "volume": "1671313"
    },
    {
      "date": "2024-11-14",
      "open": "83.62",
      "high": "89.73",
      "low": "83.53",
      "close": "88.05",
      "volume": "2164241"
    },
    {
      "date": "2024-11-15",
      "open": "87.45",
      "high": "89.31",
      "low": "86.86",
      "close": "87.02",
      "volume": "1038239"
    },
    {
      "date": "2024-11-18",
      "open": "87.04",
      "high": "89.06",
      "low": "84.60",
      "close": "86.65",
      "volume": "1552037"
    },
    {
      "date": "2024-11-19",
      "open": "86.52",
      "high": "86.65",
      "low": "84.48",
      "close": "84.57",
      "volume": "1153671"
    },
    {
      "date": "2024-11-20",
      "open": "81.19",
      "high": "83.32",
      "low": "79.14",
      "close": "83.10",
      "volume": "2196958"
    },
    {
      "date": "2024-11-21",
      "open": "83.10",
      "high": "84.495",
      "low": "82.00",
      "close": "83.49",
      "volume": "1082501"
    },
    {
      "date": "2024-11-22",
      "open": "83.89",
      "high": "86.94",
      "low": "83.55",
      "close": "86.92",
      "volume": "1639282"
    },
    {
      "date": "2024-11-25",
      "open": "89.17",
      "high": "94.60",
      "low": "88.74",
      "close": "91.61",
      "volume": "3100218"
    },
    {
      "date": "2024-11-26",
      "open": "91.20",
      "high": "91.20",
      "low": "87.08",
      "close": "88.90",
      "volume": "2061267"
    },
    {
      "date": "2024-11-27",
      "open": "89.99",
      "high": "93.23",
      "low": "89.505",
      "close": "93.01",
      "volume": "1165923"
    },
    {
      "date": "2024-11-29",
      "open": "93.75",
      "high": "94.13",
      "low": "92.49",
      "close": "92.70",
      "volume": "634043"
    },
    {
      "date": "2024-12-02",
      "open": "93.85",
      "high": "99.29",
      "low": "93.18",
      "close": "99.20",
      "volume": "2443301"
    },
    {
      "date": "2024-12-03",
      "open": "99.16",
      "high": "103.85",
      "low": "98.5801",
      "close": "103.20",
      "volume": "2905181"
    },
    {
      "date": "2024-12-04",
      "open": "103.00",
      "high": "105.10",
      "low": "101.66",
      "close": "104.97",
      "volume": "4159895"
    },
    {
      "date": "2024-12-05",
      "open": "119.20",
      "high": "121.9999",
      "low": "113.90",
      "close": "115.97",
      "volume": "7271051"
    },
    {
      "date": "2024-12-06",
      "open": "117.32",
      "high": "118.298",
      "low": "111.10",
      "close": "112.73",
      "volume": "2392894"
    },
    {
      "date": "2024-12-09",
      "open": "113.63",
      "high": "115.71",
      "low": "111.32",
      "close": "111.93",
      "volume": "1542815"
    },
    {
      "date": "2024-12-10",
      "open": "111.41",
      "high": "112.74",
      "low": "109.17",
      "close": "109.42",
      "volume": "1152242"
    },
    {
      "date": "2024-12-11",
      "open": "110.48",
      "high": "110.65",
      "low": "107.87",
      "close": "109.53",
      "volume": "1295141"
    },
    {
      "date": "2024-12-12",
      "open": "109.17",
      "high": "109.22",
      "low": "103.23",
      "close": "103.79",
      "volume": "2298206"
    },
    {
      "date": "2024-12-13",
      "open": "104.97",
      "high": "106.51",
      "low": "101.64",
      "close": "103.95",
      "volume": "1901416"
    },
    {
      "date": "2024-12-16",
      "open": "104.07",
      "high": "107.65",
      "low": "102.77",
      "close": "105.00",
      "volume": "1586156"
    },
    {
      "date": "2024-12-17",
      "open": "105.00",
      "high": "107.42",
      "low": "104.19",
      "close": "105.05",
      "volume": "1189446"
    },
    {
      "date": "2024-12-18",
      "open": "105.00",
      "high": "109.08",
      "low": "105.00",
      "close": "106.33",
      "volume": "1448388"
    },
    {
      "date": "2024-12-19",
      "open": "106.49",
      "high": "109.09",
      "low": "104.65",
      "close": "107.75",
      "volume": "1214684"
    },
    {
      "date": "2024-12-20",
      "open": "107.54",
      "high": "110.19",
      "low": "105.31",
      "close": "106.08",
      "volume": "2673321"
    },
    {
      "date": "2024-12-23",
      "open": "106.12",
      "high": "108.52",
      "low": "105.03",
      "close": "107.69",
      "volume": "1514692"
    },
    {
      "date": "2024-12-24",
      "open": "107.89",
      "high": "108.44",
      "low": "106.43",
      "close": "107.50",
      "volume": "513498"
    },
    {
      "date": "2024-12-26",
      "open": "107.75",
      "high": "112.60",
      "low": "107.04",
      "close": "112.48",
      "volume": "1406811"
    },
    {
      "date": "2024-12-27",
      "open": "111.45",
      "high": "111.97",
      "low": "108.14",
      "close": "109.17",
      "volume": "1102943"
    },
    {
      "date": "2024-12-30",
      "open": "106.69",
      "high": "107.16",
      "low": "102.74",
      "close": "104.01",
      "volume": "1996931"
    },
    {
      "date": "2024-12-31",
      "open": "104.84",
      "high": "105.96",
      "low": "102.87",
      "close": "104.96",
      "volume": "1433304"
    },
    {
      "date": "2025-01-02",
      "open": "105.06",
      "high": "105.99",
      "low": "98.99",
      "close": "99.08",
      "volume": "2160700"
    },
    {
      "date": "2025-01-03",
      "open": "99.25",
      "high": "100.49",
      "low": "96.71",
      "close": "97.07",
      "volume": "1919217"
    },
    {
      "date": "2025-01-06",
      "open": "97.50",
      "high": "102.55",
      "low": "97.2201",
      "close": "101.67",
      "volume": "2109420"
    },
    {
      "date": "2025-01-07",
      "open": "102.86",
      "high": "105.97",
      "low": "102.10",
      "close": "102.21",
      "volume": "2164728"
    },
    {
      "date": "2025-01-08",
      "open": "99.42",
      "high": "100.41",
      "low": "95.96",
      "close": "99.52",
      "volume": "2385277"
    },
    {
      "date": "2025-01-10",
      "open": "98.18",
      "high": "104.44",
      "low": "98.18",
      "close": "103.20",
      "volume": "2180689"
    },
    {
      "date": "2025-01-13",
      "open": "107.00",
      "high": "107.00",
      "low": "96.26",
      "close": "99.90",
      "volume": "3008977"
    },
    {
      "date": "2025-01-14",
      "open": "101.41",
      "high": "101.98",
      "low": "93.41",
      "close": "94.09",
      "volume": "2336494"
    },
    {
      "date": "2025-01-15",
      "open": "96.59",
      "high": "98.35",
      "low": "93.17",
      "close": "94.55",
      "volume": "1662941"
    },
    {
      "date": "2025-01-16",
      "open": "93.27",
      "high": "94.505",
      "low": "89.73",
      "close": "92.83",
      "volume": "2865259"
    },
    {
      "date": "2025-01-17",
      "open": "93.38",
      "high": "94.48",
      "low": "90.19",
      "close": "90.64",
      "volume": "2526318"
    },
    {
      "date": "2025-01-21",
      "open": "92.62",
      "high": "96.16",
      "low": "91.73",
      "close": "95.86",
      "volume": "2630694"
    },
    {
      "date": "2025-01-22",
      "open": "95.13",
      "high": "95.18",
      "low": "91.59",
      "close": "92.77",
      "volume": "1973805"
    },
    {
      "date": "2025-01-23",
      "open": "92.26",
      "high": "93.82",
      "low": "90.65",
      "close": "92.10",
      "volume": "1644289"
    },
    {
      "date": "2025-01-24",
      "open": "92.00",
      "high": "97.45",
      "low": "92.00",
      "close": "95.75",
      "volume": "1921507"
    },
    {
      "date": "2025-01-27",
      "open": "96.48",
      "high": "97.285",
      "low": "94.39",
      "close": "96.13",
      "volume": "1190296"
    },
    {
      "date": "2025-01-28",
      "open": "96.00",
      "high": "96.52",
      "low": "94.85",
      "close": "95.79",
      "volume": "736978"
    },
    {
      "date": "2025-01-29",
      "open": "95.98",
      "high": "96.375",
      "low": "93.68",
      "close": "94.98",
      "volume": "718780"
    },
    {
      "date": "2025-01-30",
      "open": "94.68",
      "high": "98.145",
      "low": "94.68",
      "close": "96.14",
      "volume": "1006105"
    },
    {
      "date": "2025-01-31",
      "open": "96.02",
      "high": "98.28",
      "low": "93.56",
      "close": "93.78",
      "volume": "1148728"
    },
    {
      "date": "2025-02-03",
      "open": "89.01",
      "high": "93.18",
      "low": "88.73",
      "close": "92.33",
      "volume": "1541407"
    },
    {
      "date": "2025-02-04",
      "open": "93.79",
      "high": "94.76",
      "low": "92.21",
      "close": "94.25",
      "volume": "951303"
    },
    {
      "date": "2025-02-05",
      "open": "95.45",
      "high": "99.39",
      "low": "94.77",
      "close": "96.11",
      "volume": "1224662"
    },
    {
      "date": "2025-02-06",
      "open": "96.67",
      "high": "96.67",
      "low": "93.35",
      "close": "93.94",
      "volume": "927094"
    },
    {
      "date": "2025-02-07",
      "open": "93.35",
      "high": "93.35",
      "low": "88.5352",
      "close": "90.07",
      "volume": "1714221"
    },
    {
      "date": "2025-02-10",
      "open": "90.87",
      "high": "91.47",
      "low": "89.64",
      "close": "90.01",
      "volume": "997058"
    },
    {
      "date": "2025-02-11",
      "open": "88.54",
      "high": "89.13",
      "low": "86.62",
      "close": "88.78",
      "volume": "1715104"
    },
    {
      "date": "2025-02-12",
      "open": "88.28",
      "high": "88.28",
      "low": "85.82",
      "close": "87.68",
      "volume": "1050702"
    },
    {
      "date": "2025-02-13",
      "open": "87.74",
      "high": "90.35",
      "low": "86.90",
      "close": "90.17",
      "volume": "1316948"
    },
    {
      "date": "2025-02-14",
      "open": "91.36",
      "high": "91.47",
      "low": "88.11",
      "close": "88.72",
      "volume": "1286979"
    },
    {
      "date": "2025-02-18",
      "open": "89.53",
      "high": "94.91",
      "low": "89.355",
      "close": "94.67",
      "volume": "1901909"
    },
    {
      "date": "2025-02-19",
      "open": "93.12",
      "high": "94.71",
      "low": "91.53",
      "close": "91.78",
      "volume": "1386041"
    },
    {
      "date": "2025-02-20",
      "open": "91.18",
      "high": "91.18",
      "low": "87.4104",
      "close": "89.16",
      "volume": "1621816"
    },
    {
      "date": "2025-02-21",
      "open": "89.69",
      "high": "89.69",
      "low": "85.55",
      "close": "85.92",
      "volume": "1213197"
    },
    {
      "date": "2025-02-24",
      "open": "86.67",
      "high": "89.03",
      "low": "84.45",
      "close": "87.53",
      "volume": "1309720"
    },
    {
      "date": "2025-02-25",
      "open": "87.81",
      "high": "91.42",
      "low": "87.81",
      "close": "89.73",
      "volume": "1682485"
    },
    {
      "date": "2025-02-26",
      "open": "90.11",
      "high": "90.93",
      "low": "88.77",
      "close": "89.22",
      "volume": "1055155"
    },
    {
      "date": "2025-02-27",
      "open": "87.39",
      "high": "89.25",
      "low": "84.70",
      "close": "87.41",
      "volume": "1475662"
    },
    {
      "date": "2025-02-28",
      "open": "86.37",
      "high": "87.48",
      "low": "84.80",
      "close": "86.89",
      "volume": "1284179"
    },
    {
      "date": "2025-03-03",
      "open": "87.205",
      "high": "88.33",
      "low": "83.36",
      "close": "84.22",
      "volume": "1282187"
    },
    {
      "date": "2025-03-04",
      "open": "83.01",
      "high": "83.80",
      "low": "80.37",
      "close": "82.70",
      "volume": "1840213"
    },
    {
      "date": "2025-03-05",
      "open": "83.73",
      "high": "85.545",
      "low": "82.47",
      "close": "85.50",
      "volume": "1361316"
    },
    {
      "date": "2025-03-06",
      "open": "83.87",
      "high": "86.89",
      "low": "83.86",
      "close": "85.76",
      "volume": "1208322"
    },
    {
      "date": "2025-03-07",
      "open": "85.31",
      "high": "85.62",
      "low": "78.91",
      "close": "82.04",
      "volume": "2566320"
    },
    {
      "date": "2025-03-10",
      "open": "82.04",
      "high": "82.645",
      "low": "77.36",
      "close": "77.85",
      "volume": "2168625"
    },
    {
      "date": "2025-03-11",
      "open": "78.41",
      "high": "78.99",
      "low": "74.90",
      "close": "75.58",
      "volume": "1627040"
    },
    {
      "date": "2025-03-12",
      "open": "77.05",
      "high": "77.99",
      "low": "73.60",
      "close": "73.66",
      "volume": "1688789"
    },
    {
      "date": "2025-03-13",
      "open": "74.06",
      "high": "75.29",
      "low": "70.82",
      "close": "72.25",
      "volume": "2132920"
    },
    {
      "date": "2025-03-14",
      "open": "73.28",
      "high": "74.83",
      "low": "71.87",
      "close": "73.00",
      "volume": "2605859"
    },
    {
      "date": "2025-03-17",
      "open": "73.63",
      "high": "75.46",
      "low": "71.395",
      "close": "74.37",
      "volume": "2665897"
    },
    {
      "date": "2025-03-18",
      "open": "73.13",
      "high": "75.40",
      "low": "72.39",
      "close": "73.91",
      "volume": "2267279"
    },
    {
      "date": "2025-03-19",
      "open": "74.12",
      "high": "76.2385",
      "low": "73.36",
      "close": "75.59",
      "volume": "5146548"
    },
    {
      "date": "2025-03-20",
      "open": "80.10",
      "high": "82.30",
      "low": "75.84",
      "close": "76.11",
      "volume": "6923862"
    },
    {
      "date": "2025-03-21",
      "open": "74.56",
      "high": "78.12",
      "low": "73.21",
      "close": "76.24",
      "volume": "2594773"
    },
    {
      "date": "2025-03-24",
      "open": "77.59",
      "high": "79.63",
      "low": "76.51",
      "close": "79.23",
      "volume": "1837637"
    },
    {
      "date": "2025-03-25",
      "open": "78.15",
      "high": "80.47",
      "low": "76.26",
      "close": "77.01",
      "volume": "1952206"
    },
    {
      "date": "2025-03-26",
      "open": "77.47",
      "high": "78.31",
      "low": "75.275",
      "close": "77.84",
      "volume": "1667494"
    },
    {
      "date": "2025-03-27",
      "open": "78.25",
      "high": "81.50",
      "low": "77.705",
      "close": "79.36",
      "volume": "1709181"
    },
    {
      "date": "2025-03-28",
      "open": "78.55",
      "high": "78.72",
      "low": "72.36",
      "close": "73.20",
      "volume": "1929082"
    },
    {
      "date": "2025-03-31",
      "open": "71.65",
      "high": "75.3577",
      "low": "70.41",
      "close": "74.925",
      "volume": "2111357"
    },
    {
      "date": "2025-04-01",
      "open": "75.38",
      "high": "77.10",
      "low": "74.415",
      "close": "76.48",
      "volume": "1784426"
    },
    {
      "date": "2025-04-02",
      "open": "74.55",
      "high": "83.38",
      "low": "74.55",
      "close": "81.49",
      "volume": "2641449"
    },
    {
      "date": "2025-04-03",
      "open": "65.12",
      "high": "65.37",
      "low": "56.90",
      "close": "58.83",
      "volume": "10818840"
    },
    {
      "date": "2025-04-04",
      "open": "53.63",
      "high": "61.06",
      "low": "52.38",
      "close": "56.77",
      "volume": "6160641"
    },
    {
      "date": "2025-04-07",
      "open": "55.94",
      "high": "64.64",
      "low": "54.6302",
      "close": "60.88",
      "volume": "6742162"
    },
    {
      "date": "2025-04-08",
      "open": "62.98",
      "high": "63.45",
      "low": "54.61",
      "close": "55.75",
      "volume": "3999424"
    },
    {
      "date": "2025-04-09",
      "open": "55.02",
      "high": "63.61",
      "low": "55.02",
      "close": "62.66",
      "volume": "6792256"
    },
    {
      "date": "2025-04-10",
      "open": "60.00",
      "high": "62.56",
      "low": "58.77",
      "close": "61.77",
      "volume": "3383444"
    },
    {
      "date": "2025-04-11",
      "open": "59.98",
      "high": "61.45",
      "low": "55.3601",
      "close": "60.47",
      "volume": "3728480"
    },
    {
      "date": "2025-04-14",
      "open": "62.58",
      "high": "65.31",
      "low": "60.81",
      "close": "63.56",
      "volume": "2811913"
    },
    {
      "date": "2025-04-15",
      "open": "63.24",
      "high": "64.44",
      "low": "62.20",
      "close": "62.67",
      "volume": "1526493"
    },
    {
      "date": "2025-04-16",
      "open": "62.56",
      "high": "63.70",
      "low": "61.53",
      "close": "62.72",
      "volume": "2021815"
    },
    {
      "date": "2025-04-17",
      "open": "63.15",
      "high": "68.32",
      "low": "62.9056",
      "close": "67.51",
      "volume": "2600781"
    },
    {
      "date": "2025-04-21",
      "open": "67.44",
      "high": "68.23",
      "low": "64.98",
      "close": "68.07",
      "volume": "2930145"
    },
    {
      "date": "2025-04-22",
      "open": "68.56",
      "high": "72.01",
      "low": "68.35",
      "close": "71.46",
      "volume": "2776538"
    },
    {
      "date": "2025-04-23",
      "open": "75.74",
      "high": "79.23",
      "low": "73.30",
      "close": "74.15",
      "volume": "4611739"
    },
    {
      "date": "2025-04-24",
      "open": "74.02",
      "high": "76.20",
      "low": "71.259",
      "close": "76.07",
      "volume": "1876226"
    },
    {
      "date": "2025-04-25",
      "open": "76.07",
      "high": "76.78",
      "low": "74.49",
      "close": "75.39",
      "volume": "1503686"
    },
    {
      "date": "2025-04-28",
      "open": "75.58",
      "high": "76.87",
      "low": "74.026",
      "close": "75.32",
      "volume": "1668689"
    },
    {
      "date": "2025-04-29",
      "open": "74.99",
      "high": "77.92",
      "low": "74.51",
      "close": "77.67",
      "volume": "2423647"
    },
    {
      "date": "2025-04-30",
      "open": "75.81",
      "high": "76.115",
      "low": "74.11",
      "close": "75.89",
      "volume": "1749074"
    },
    {
      "date": "2025-05-01",
      "open": "76.02",
      "high": "76.185",
      "low": "73.88",
      "close": "75.36",
      "volume": "2076094"
    },
    {
      "date": "2025-05-02",
      "open": "84.45",
      "high": "85.31",
      "low": "79.48",
      "close": "84.31",
      "volume": "4346440"
    },
    {
      "date": "2025-05-05",
      "open": "84.00",
      "high": "85.96",
      "low": "82.29",
      "close": "82.79",
      "volume": "2356031"
    },
    {
      "date": "2025-05-06",
      "open": "82.87",
      "high": "83.025",
      "low": "80.20",
      "close": "81.03",
      "volume": "1900177"
    },
    {
      "date": "2025-05-07",
      "open": "82.19",
      "high": "83.86",
      "low": "81.24",
      "close": "82.20",
      "volume": "1813067"
    },
    {
      "date": "2025-05-08",
      "open": "83.85",
      "high": "87.35",
      "low": "82.00",
      "close": "86.00",
      "volume": "2054478"
    },
    {
      "date": "2025-05-09",
      "open": "86.31",
      "high": "86.62",
      "low": "84.60",
      "close": "85.25",
      "volume": "1553685"
    },
    {
      "date": "2025-05-12",
      "open": "100.74",
      "high": "107.70",
      "low": "99.04",
      "close": "103.49",
      "volume": "5954490"
    },
    {
      "date": "2025-05-13",
      "open": "103.425",
      "high": "104.39",
      "low": "101.34",
      "close": "101.69",
      "volume": "2365399"
    },
    {
      "date": "2025-05-14",
      "open": "102.19",
      "high": "105.15",
      "low": "101.385",
      "close": "104.32",
      "volume": "1861474"
    },
    {
      "date": "2025-05-15",
      "open": "102.54",
      "high": "105.89",
      "low": "102.25",
      "close": "105.61",
      "volume": "1656340"
    },
    {
      "date": "2025-05-16",
      "open": "105.18",
      "high": "106.75",
      "low": "104.43",
      "close": "106.52",
      "volume": "2241779"
    },
    {
      "date": "2025-05-19",
      "open": "105.32",
      "high": "110.00",
      "low": "103.95",
      "close": "108.94",
      "volume": "1666261"
    },
    {
      "date": "2025-05-20",
      "open": "108.90",
      "high": "113.54",
      "low": "107.775",
      "close": "111.93",
      "volume": "1338911"
    },
    {
      "date": "2025-05-21",
      "open": "108.81",
      "high": "111.08",
      "low": "108.22",
      "close": "109.11",
      "volume": "1589290"
    },
    {
      "date": "2025-05-22",
      "open": "108.17",
      "high": "111.96",
      "low": "108.00",
      "close": "110.03",
      "volume": "1468310"
    },
    {
      "date": "2025-05-23",
      "open": "105.35",
      "high": "108.51",
      "low": "105.11",
      "close": "107.27",
      "volume": "1104901"
    },
    {
      "date": "2025-05-27",
      "open": "109.17",
      "high": "116.12",
      "low": "109.17",
      "close": "116.10",
      "volume": "2219929"
    },
    {
      "date": "2025-05-28",
      "open": "117.11",
      "high": "117.11",
      "low": "113.65",
      "close": "113.76",
      "volume": "1419885"
    },
    {
      "date": "2025-05-29",
      "open": "116.70",
      "high": "118.95",
      "low": "114.81",
      "close": "116.67",
      "volume": "1695977"
    },
    {
      "date": "2025-05-30",
      "open": "115.11",
      "high": "116.785",
      "low": "114.22",
      "close": "116.57",
      "volume": "1510844"
    },
    {
      "date": "2025-06-02",
      "open": "116.78",
      "high": "117.90",
      "low": "113.41",
      "close": "117.51",
      "volume": "1385015"
    },
    {
      "date": "2025-06-03",
      "open": "119.50",
      "high": "123.37",
      "low": "118.735",
      "close": "122.21",
      "volume": "2078044"
    },
    {
      "date": "2025-06-04",
      "open": "120.48",
      "high": "122.5664",
      "low": "119.06",
      "close": "121.24",
      "volume": "4206005"
    },
    {
      "date": "2025-06-05",
      "open": "131.90",
      "high": "137.30",
      "low": "125.07",
      "close": "128.02",
      "volume": "6214928"
    },
    {
      "date": "2025-06-06",
      "open": "127.58",
      "high": "128.46",
      "low": "124.39",
      "close": "127.35",
      "volume": "1593172"
    },
    {
      "date": "2025-06-09",
      "open": "128.96",
      "high": "129.00",
      "low": "126.11",
      "close": "126.22",
      "volume": "1272373"
    },
    {
      "date": "2025-06-10",
      "open": "126.17",
      "high": "126.575",
      "low": "122.375",
      "close": "123.45",
      "volume": "1628354"
    },
    {
      "date": "2025-06-11",
      "open": "124.51",
      "high": "126.165",
      "low": "122.73",
      "close": "125.03",
      "volume": "1465291"
    },
    {
      "date": "2025-06-12",
      "open": "124.29",
      "high": "126.4505",
      "low": "123.53",
      "close": "125.98",
      "volume": "936565"
    },
    {
      "date": "2025-06-13",
      "open": "123.635",
      "high": "126.44",
      "low": "121.12",
      "close": "121.825",
      "volume": "1342028"
    },
    {
      "date": "2025-06-16",
      "open": "123.60",
      "high": "126.66",
      "low": "121.99",
      "close": "126.47",
      "volume": "1300260"
    },
    {
      "date": "2025-06-17",
      "open": "124.95",
      "high": "126.44",
      "low": "123.55",
      "close": "123.84",
      "volume": "1199494"
    },
    {
      "date": "2025-06-18",
      "open": "123.38",
      "high": "126.10",
      "low": "122.86",
      "close": "123.18",
      "volume": "1077431"
    },
    {
      "date": "2025-06-20",
      "open": "123.82",
      "high": "124.57",
      "low": "121.68",
      "close": "123.35",
      "volume": "1462045"
    },
    {
      "date": "2025-06-23",
      "open": "122.10",
      "high": "125.58",
      "low": "121.11",
      "close": "124.41",
      "volume": "1361553"
    },
    {
      "date": "2025-06-24",
      "open": "125.57",
      "high": "126.45",
      "low": "123.25",
      "close": "124.28",
      "volume": "721740"
    },
    {
      "date": "2025-06-25",
      "open": "125.46",
      "high": "128.15",
      "low": "124.73",
      "close": "128.13",
      "volume": "1235208"
    },
    {
      "date": "2025-06-26",
      "open": "129.00",
      "high": "132.87",
      "low": "128.495",
      "close": "129.92",
      "volume": "1409938"
    },
    {
      "date": "2025-06-27",
      "open": "130.12",
      "high": "133.33",
      "low": "129.04",
      "close": "130.61",
      "volume": "2179378"
    },
    {
      "date": "2025-06-30",
      "open": "131.44",
      "high": "131.955",
      "low": "129.10",
      "close": "131.18",
      "volume": "743275"
    },
    {
      "date": "2025-07-01",
      "open": "130.04",
      "high": "134.32",
      "low": "130.04",
      "close": "133.16",
      "volume": "1282805"
    },
    {
      "date": "2025-07-02",
      "open": "132.83",
      "high": "132.91",
      "low": "128.53",
      "close": "131.39",
      "volume": "1562141"
    },
    {
      "date": "2025-07-03",
      "open": "131.65",
      "high": "133.24",
      "low": "130.4066",
      "close": "132.54",
      "volume": "673761"
    },
    {
      "date": "2025-07-07",
      "open": "131.65",
      "high": "132.00",
      "low": "128.46",
      "close": "129.30",
      "volume": "1326564"
    },
    {
      "date": "2025-07-08",
      "open": "129.20",
      "high": "130.34",
      "low": "126.10",
      "close": "128.78",
      "volume": "1317339"
    },
    {
      "date": "2025-07-09",
      "open": "128.575",
      "high": "130.51",
      "low": "127.5767",
      "close": "128.79",
      "volume": "1074727"
    },
    {
      "date": "2025-07-10",
      "open": "129.88",
      "high": "132.72",
      "low": "129.245",
      "close": "130.18",
      "volume": "935249"
    },
    {
      "date": "2025-07-11",
      "open": "129.09",
      "high": "131.60",
      "low": "129.09",
      "close": "129.46",
      "volume": "972090"
    },
    {
      "date": "2025-07-14",
      "open": "129.51",
      "high": "134.35",
      "low": "127.87",
      "close": "134.31",
      "volume": "1050681"
    },
    {
      "date": "2025-07-15",
      "open": "134.50",
      "high": "136.00",
      "low": "131.79",
      "close": "132.09",
      "volume": "1538191"
    },
    {
      "date": "2025-07-16",
      "open": "132.99",
      "high": "136.54",
      "low": "131.61",
      "close": "136.44",
      "volume": "1409738"
    },
    {
      "date": "2025-07-17",
      "open": "136.78",
      "high": "141.42",
      "low": "136.70",
      "close": "139.67",
      "volume": "1865296"
    },
    {
      "date": "2025-07-18",
      "open": "140.05",
      "high": "140.46",
      "low": "137.80",
      "close": "139.97",
      "volume": "1396816"
    },
    {
      "date": "2025-07-21",
      "open": "140.89",
      "high": "142.13",
      "low": "137.4747",
      "close": "139.92",
      "volume": "1281365"
    },
    {
      "date": "2025-07-22",
      "open": "139.86",
      "high": "141.17",
      "low": "136.43",
      "close": "139.70",
      "volume": "1406921"
    },
    {
      "date": "2025-07-23",
      "open": "140.38",
      "high": "140.51",
      "low": "137.085",
      "close": "139.37",
      "volume": "877270"
    },
    {
      "date": "2025-07-24",
      "open": "139.39",
      "high": "139.85",
      "low": "136.5147",
      "close": "137.04",
      "volume": "810786"
    },
    {
      "date": "2025-07-25",
      "open": "137.62",
      "high": "140.07",
      "low": "137.13",
      "close": "138.67",
      "volume": "753699"
    },
    {
      "date": "2025-07-28",
      "open": "140.10",
      "high": "142.985",
      "low": "139.1482",
      "close": "142.45",
      "volume": "1127733"
    },
    {
      "date": "2025-07-29",
      "open": "142.50",
      "high": "143.88",
      "low": "138.38",
      "close": "139.41",
      "volume": "1392953"
    },
    {
      "date": "2025-07-30",
      "open": "140.07",
      "high": "140.78",
      "low": "135.56",
      "close": "138.90",
      "volume": "924270"
    },
    {
      "date": "2025-07-31",
      "open": "139.09",
      "high": "139.09",
      "low": "135.24",
      "close": "136.52",
      "volume": "889591"
    },
    {
      "date": "2025-08-01",
      "open": "134.45",
      "high": "136.05",
      "low": "130.00",
      "close": "133.16",
      "volume": "1246631"
    },
    {
      "date": "2025-08-04",
      "open": "135.50",
      "high": "136.66",
      "low": "134.28",
      "close": "136.53",
      "volume": "976211"
    },
    {
      "date": "2025-08-05",
      "open": "136.75",
      "high": "139.1309",
      "low": "135.03",
      "close": "135.81",
      "volume": "736044"
    },
    {
      "date": "2025-08-06",
      "open": "135.90",
      "high": "136.46",
      "low": "134.22",
      "close": "135.53",
      "volume": "737910"
    },
    {
      "date": "2025-08-07",
      "open": "135.81",
      "high": "136.8024",
      "low": "131.91",
      "close": "132.71",
      "volume": "1332791"
    },
    {
      "date": "2025-08-08",
      "open": "133.60",
      "high": "134.62",
      "low": "132.02",
      "close": "133.52",
      "volume": "721830"
    },
    {
      "date": "2025-08-11",
      "open": "134.38",
      "high": "136.255",
      "low": "131.40",
      "close": "131.94",
      "volume": "987618"
    },
    {
      "date": "2025-08-12",
      "open": "135.93",
      "high": "138.60",
      "low": "133.99",
      "close": "137.98",
      "volume": "1196289"
    },
    {
      "date": "2025-08-13",
      "open": "138.21",
      "high": "139.73",
      "low": "137.16",
      "close": "138.30",
      "volume": "991599"
    },
    {
      "date": "2025-08-14",
      "open": "134.77",
      "high": "135.185",
      "low": "131.52",
      "close": "134.36",
      "volume": "1005982"
    },
    {
      "date": "2025-08-15",
      "open": "134.12",
      "high": "135.12",
      "low": "132.00",
      "close": "135.03",
      "volume": "743982"
    },
    {
      "date": "2025-08-18",
      "open": "135.18",
      "high": "141.925",
      "low": "134.895",
      "close": "141.88",
      "volume": "1359880"
    },
    {
      "date": "2025-08-19",
      "open": "141.22",
      "high": "143.00",
      "low": "139.745",
      "close": "141.48",
      "volume": "1140286"
    },
    {
      "date": "2025-08-20",
      "open": "139.98",
      "high": "141.46",
      "low": "138.00",
      "close": "139.28",
      "volume": "1395591"
    },
    {
      "date": "2025-08-21",
      "open": "138.45",
      "high": "141.98",
      "low": "136.23",
      "close": "141.78",
      "volume": "1166071"
    },
    {
      "date": "2025-08-22",
      "open": "141.69",
      "high": "144.68",
      "low": "139.75",
      "close": "141.81",
      "volume": "1182020"
    },
    {
      "date": "2025-08-25",
      "open": "141.82",
      "high": "143.6594",
      "low": "140.39",
      "close": "140.49",
      "volume": "928016"
    },
    {
      "date": "2025-08-26",
      "open": "140.53",
      "high": "143.66",
      "low": "140.29",
      "close": "141.98",
      "volume": "1179553"
    },
    {
      "date": "2025-08-27",
      "open": "142.14",
      "high": "146.66",
      "low": "142.07",
      "close": "144.41",
      "volume": "2745845"
    },
    {
      "date": "2025-08-28",
      "open": "150.23",
      "high": "154.30",
      "low": "146.30",
      "close": "150.03",
      "volume": "4083714"
    },
    {
      "date": "2025-08-29",
      "open": "149.25",
      "high": "149.38",
      "low": "141.8101",
      "close": "145.10",
      "volume": "2077833"
    },
    {
      "date": "2025-09-02",
      "open": "143.86",
      "high": "150.27",
      "low": "141.87",
      "close": "149.77",
      "volume": "1432327"
    },
    {
      "date": "2025-09-03",
      "open": "148.00",
      "high": "151.42",
      "low": "148.00",
      "close": "150.975",
      "volume": "1067657"
    },
    {
      "date": "2025-09-04",
      "open": "151.30",
      "high": "154.485",
      "low": "151.04",
      "close": "152.80",
      "volume": "1428084"
    },
    {
      "date": "2025-09-05",
      "open": "154.35",
      "high": "155.34",
      "low": "151.675",
      "close": "153.40",
      "volume": "1358600"
    },
    {
      "date": "2025-09-08",
      "open": "153.65",
      "high": "154.0175",
      "low": "150.02",
      "close": "151.31",
      "volume": "1400652"
    },
    {
      "date": "2025-09-09",
      "open": "150.00",
      "high": "150.155",
      "low": "140.645",
      "close": "142.96",
      "volume": "2031222"
    },
    {
      "date": "2025-09-10",
      "open": "142.69",
      "high": "146.80",
      "low": "140.99",
      "close": "146.00",
      "volume": "981146"
    },
    {
      "date": "2025-09-11",
      "open": "146.93",
      "high": "147.43",
      "low": "144.47",
      "close": "145.77",
      "volume": "884777"
    },
    {
      "date": "2025-09-12",
      "open": "144.61",
      "high": "145.28",
      "low": "138.395",
      "close": "139.90",
      "volume": "1477707"
    },
    {
      "date": "2025-09-15",
      "open": "141.88",
      "high": "149.89",
      "low": "140.91",
      "close": "146.96",
      "volume": "1737019"
    },
    {
      "date": "2025-09-16",
      "open": "144.695",
      "high": "149.17",
      "low": "144.695",
      "close": "149.06",
      "volume": "1356578"
    },
    {
      "date": "2025-09-17",
      "open": "148.96",
      "high": "153.00",
      "low": "148.225",
      "close": "148.58",
      "volume": "1449866"
    },
    {
      "date": "2025-09-18",
      "open": "150.00",
      "high": "155.82",
      "low": "150.00",
      "close": "155.44",
      "volume": "1368668"
    },
    {
      "date": "2025-09-19",
      "open": "155.19",
      "high": "155.19",
      "low": "150.475",
      "close": "151.99",
      "volume": "2241096"
    },
    {
      "date": "2025-09-22",
      "open": "151.50",
      "high": "153.87",
      "low": "150.79",
      "close": "153.785",
      "volume": "1048770"
    },
    {
      "date": "2025-09-23",
      "open": "153.59",
      "high": "156.50",
      "low": "152.3401",
      "close": "154.835",
      "volume": "1051629"
    },
    {
      "date": "2025-09-24",
      "open": "154.70",
      "high": "156.33",
      "low": "152.515",
      "close": "154.18",
      "volume": "897850"
    },
    {
      "date": "2025-09-25",
      "open": "151.93",
      "high": "154.15",
      "low": "150.28",
      "close": "151.72",
      "volume": "1018750"
    },
    {
      "date": "2025-09-26",
      "open": "151.75",
      "high": "155.46",
      "low": "151.725",
      "close": "154.76",
      "volume": "712376"
    },
    {
      "date": "2025-09-29",
      "open": "156.39",
      "high": "156.39",
      "low": "152.67",
      "close": "155.32",
      "volume": "1351078"
    },
    {
      "date": "2025-09-30",
      "open": "155.79",
      "high": "156.505",
      "low": "152.64",
      "close": "154.70",
      "volume": "915784"
    },
    {
      "date": "2025-10-01",
      "open": "153.97",
      "high": "156.46",
      "low": "150.80",
      "close": "155.18",
      "volume": "1143051"
    },
    {
      "date": "2025-10-02",
      "open": "154.94",
      "high": "157.20",
      "low": "154.125",
      "close": "156.65",
      "volume": "895598"
    },
    {
      "date": "2025-10-03",
      "open": "157.50",
      "high": "157.54",
      "low": "153.16",
      "close": "156.05",
      "volume": "1120671"
    },
    {
      "date": "2025-10-06",
      "open": "155.88",
      "high": "156.8025",
      "low": "152.12",
      "close": "153.67",
      "volume": "1079709"
    },
    {
      "date": "2025-10-07",
      "open": "153.56",
      "high": "153.885",
      "low": "144.52",
      "close": "148.50",
      "volume": "2073763"
    },
    {
      "date": "2025-10-08",
      "open": "148.22",
      "high": "154.75",
      "low": "147.70",
      "close": "153.76",
      "volume": "942828"
    },
    {
      "date": "2025-10-09",
      "open": "153.53",
      "high": "155.59",
      "low": "150.68",
      "close": "150.96",
      "volume": "962436"
    },
    {
      "date": "2025-10-10",
      "open": "151.50",
      "high": "152.25",
      "low": "137.77",
      "close": "138.49",
      "volume": "3053926"
    },
    {
      "date": "2025-10-13",
      "open": "146.10",
      "high": "152.41",
      "low": "145.645",
      "close": "151.18",
      "volume": "2129477"
    },
    {
      "date": "2025-10-14",
      "open": "148.92",
      "high": "151.98",
      "low": "146.10",
      "close": "150.00",
      "volume": "917534"
    },
    {
      "date": "2025-10-15",
      "open": "153.61",
      "high": "155.30",
      "low": "150.50",
      "close": "152.58",
      "volume": "1140650"
    },
    {
      "date": "2025-10-16",
      "open": "151.86",
      "high": "154.46",
      "low": "149.37",
      "close": "151.96",
      "volume": "953678"
    },
    {
      "date": "2025-10-17",
      "open": "151.80",
      "high": "154.48",
      "low": "151.01",
      "close": "154.24",
      "volume": "811711"
    },
    {
      "date": "2025-10-20",
      "open": "157.63",
      "high": "159.93",
      "low": "155.995",
      "close": "156.15",
      "volume": "1138374"
    },
    {
      "date": "2025-10-21",
      "open": "153.95",
      "high": "156.60",
      "low": "152.60",
      "close": "152.84",
      "volume": "655528"
    },
    {
      "date": "2025-10-22",
      "open": "152.85",
      "high": "154.295",
      "low": "150.95",
      "close": "151.50",
      "volume": "1071635"
    },
    {
      "date": "2025-10-23",
      "open": "151.09",
      "high": "158.52",
      "low": "151.09",
      "close": "157.09",
      "volume": "1023123"
    },
    {
      "date": "2025-10-24",
      "open": "156.02",
      "high": "158.75",
      "low": "155.45",
      "close": "156.29",
      "volume": "835697"
    },
    {
      "date": "2025-10-27",
      "open": "163.47",
      "high": "168.98",
      "low": "159.40",
      "close": "160.25",
      "volume": "1027365"
    },
    {
      "date": "2025-10-28",
      "open": "160.05",
      "high": "164.98",
      "low": "156.50",
      "close": "160.67",
      "volume": "1085727"
    },
    {
      "date": "2025-10-29",
      "open": "160.00",
      "high": "162.63",
      "low": "159.4745",
      "close": "161.57",
      "volume": "1022137"
    },
    {
      "date": "2025-10-30",
      "open": "161.38",
      "high": "162.005",
      "low": "155.70",
      "close": "156.81",
      "volume": "929715"
    },
    {
      "date": "2025-10-31",
      "open": "156.15",
      "high": "159.14",
      "low": "155.275",
      "close": "157.27",
      "volume": "1095917"
    },
    {
      "date": "2025-11-03",
      "open": "155.56",
      "high": "159.57",
      "low": "153.64",
      "close": "158.44",
      "volume": "1175431"
    },
    {
      "date": "2025-11-04",
      "open": "154.37",
      "high": "157.46",
      "low": "153.51",
      "close": "156.37",
      "volume": "966384"
    },
    {
      "date": "2025-11-05",
      "open": "155.94",
      "high": "161.99",
      "low": "152.03",
      "close": "155.94",
      "volume": "1380206"
    },
    {
      "date": "2025-11-06",
      "open": "154.18",
      "high": "155.185",
      "low": "149.20",
      "close": "150.24",
      "volume": "1034816"
    },
    {
      "date": "2025-11-07",
      "open": "147.57",
      "high": "153.11",
      "low": "145.00",
      "close": "152.28",
      "volume": "1129344"
    },
    {
      "date": "2025-11-10",
      "open": "155.54",
      "high": "156.97",
      "low": "149.68",
      "close": "152.49",
      "volume": "1035004"
    },
    {
      "date": "2025-11-11",
      "open": "150.21",
      "high": "151.23",
      "low": "145.115",
      "close": "150.07",
      "volume": "1200067"
    },
    {
      "date": "2025-11-12",
      "open": "151.61",
      "high": "154.26",
      "low": "150.17",
      "close": "152.74",
      "volume": "1078366"
    },
    {
      "date": "2025-11-13",
      "open": "151.85",
      "high": "153.29",
      "low": "145.70",
      "close": "147.06",
      "volume": "1310816"
    },
    {
      "date": "2025-11-14",
      "open": "143.91",
      "high": "149.82",
      "low": "143.02",
      "close": "147.05",
      "volume": "730826"
    },
    {
      "date": "2025-11-17",
      "open": "148.73",
      "high": "151.07",
      "low": "145.16",
      "close": "147.72",
      "volume": "1007248"
    },
    {
      "date": "2025-11-18",
      "open": "144.72",
      "high": "150.37",
      "low": "144.19",
      "close": "147.51",
      "volume": "1029530"
    },
    {
      "date": "2025-11-19",
      "open": "147.90",
      "high": "151.33",
      "low": "145.73",
      "close": "148.35",
      "volume": "1095373"
    },
    {
      "date": "2025-11-20",
      "open": "151.93",
      "high": "156.11",
      "low": "149.05",
      "close": "149.19",
      "volume": "1362263"
    },
    {
      "date": "2025-11-21",
      "open": "149.39",
      "high": "157.31",
      "low": "149.39",
      "close": "155.03",
      "volume": "1565469"
    },
    {
      "date": "2025-11-24",
      "open": "157.67",
      "high": "160.27",
      "low": "156.00",
      "close": "157.33",
      "volume": "1170602"
    },
    {
      "date": "2025-11-25",
      "open": "157.84",
      "high": "166.24",
      "low": "157.525",
      "close": "163.18",
      "volume": "1460016"
    },
    {
      "date": "2025-11-26",
      "open": "163.42",
      "high": "167.92",
      "low": "161.80",
      "close": "166.95",
      "volume": "1010718"
    },
    {
      "date": "2025-11-28",
      "open": "166.75",
      "high": "167.80",
      "low": "164.48",
      "close": "164.89",
      "volume": "703373"
    },
    {
      "date": "2025-12-01",
      "open": "163.07",
      "high": "164.76",
      "low": "160.58",
      "close": "161.79",
      "volume": "1529147"
    },
    {
      "date": "2025-12-02",
      "open": "163.84",
      "high": "163.84",
      "low": "158.86",
      "close": "158.90",
      "volume": "1608484"
    },
    {
      "date": "2025-12-03",
      "open": "163.025",
      "high": "166.46",
      "low": "160.06",
      "close": "163.15",
      "volume": "3719800"
    },
    {
      "date": "2025-12-04",
      "open": "161.245",
      "high": "168.87",
      "low": "159.00",
      "close": "168.42",
      "volume": "4247357"
    },
    {
      "date": "2025-12-05",
      "open": "167.76",
      "high": "177.73",
      "low": "167.60",
      "close": "173.20",
      "volume": "2196071"
    },
    {
      "date": "2025-12-08",
      "open": "178.90",
      "high": "180.05",
      "low": "174.57",
      "close": "174.62",
      "volume": "1652151"
    },
    {
      "date": "2025-12-09",
      "open": "173.66",
      "high": "178.08",
      "low": "173.20",
      "close": "175.34",
      "volume": "892847"
    },
    {
      "date": "2025-12-10",
      "open": "176.09",
      "high": "178.33",
      "low": "173.76",
      "close": "177.16",
      "volume": "966798"
    },
    {
      "date": "2025-12-11",
      "open": "177.16",
      "high": "184.5725",
      "low": "177.16",
      "close": "181.41",
      "volume": "1253128"
    },
    {
      "date": "2025-12-12",
      "open": "182.27",
      "high": "183.765",
      "low": "179.72",
      "close": "183.41",
      "volume": "1254411"
    },
    {
      "date": "2025-12-15",
      "open": "182.48",
      "high": "183.75",
      "low": "180.28",
      "close": "181.66",
      "volume": "1378660"
    },
    {
      "date": "2025-12-16",
      "open": "179.97",
      "high": "182.84",
      "low": "176.12",
      "close": "176.77",
      "volume": "962457"
    },
    {
      "date": "2025-12-17",
      "open": "177.87",
      "high": "180.085",
      "low": "175.83",
      "close": "178.54",
      "volume": "1191944"
    },
    {
      "date": "2025-12-18",
      "open": "181.85",
      "high": "183.81",
      "low": "179.92",
      "close": "182.04",
      "volume": "1226022"
    },
    {
      "date": "2025-12-19",
      "open": "183.01",
      "high": "183.5343",
      "low": "180.80",
      "close": "182.07",
      "volume": "1793512"
    },
    {
      "date": "2025-12-22",
      "open": "183.69",
      "high": "188.00",
      "low": "182.50",
      "close": "186.54",
      "volume": "950908"
    },
    {
      "date": "2025-12-23",
      "open": "187.71",
      "high": "188.72",
      "low": "184.9496",
      "close": "187.81",
      "volume": "907432"
    },
    {
      "date": "2025-12-24",
      "open": "189.00",
      "high": "189.91",
      "low": "187.00",
      "close": "188.67",
      "volume": "442839"
    },
    {
      "date": "2025-12-26",
      "open": "188.73",
      "high": "192.45",
      "low": "187.46",
      "close": "189.89",
      "volume": "651930"
    },
    {
      "date": "2025-12-29",
      "open": "185.93",
      "high": "190.21",
      "low": "185.93",
      "close": "189.07",
      "volume": "1119635"
    },
    {
      "date": "2025-12-30",
      "open": "186.64",
      "high": "191.91",
      "low": "186.60",
      "close": "188.59",
      "volume": "689724"
    },
    {
      "date": "2025-12-31",
      "open": "188.31",
      "high": "191.05",
      "low": "187.39",
      "close": "188.36",
      "volume": "686718"
    },
    {
      "date": "2026-01-02",
      "open": "190.425",
      "high": "194.77",
      "low": "189.87",
      "close": "193.45",
      "volume": "942484"
    },
    {
      "date": "2026-01-05",
      "open": "193.82",
      "high": "197.00",
      "low": "192.24",
      "close": "196.64",
      "volume": "1485566"
    },
    {
      "date": "2026-01-06",
      "open": "197.70",
      "high": "204.67",
      "low": "196.73",
      "close": "202.34",
      "volume": "1645382"
    },
    {
      "date": "2026-01-07",
      "open": "202.16",
      "high": "204.56",
      "low": "197.725",
      "close": "200.61",
      "volume": "1418666"
    },
    {
      "date": "2026-01-08",
      "open": "200.44",
      "high": "202.75",
      "low": "197.79",
      "close": "198.01",
      "volume": "1335207"
    },
    {
      "date": "2026-01-09",
      "open": "199.20",
      "high": "201.94",
      "low": "192.20",
      "close": "195.57",
      "volume": "1873566"
    },
    {
      "date": "2026-01-12",
      "open": "193.27",
      "high": "204.50",
      "low": "191.00",
      "close": "203.61",
      "volume": "1657429"
    },
    {
      "date": "2026-01-13",
      "open": "201.89",
      "high": "205.22",
      "low": "199.46",
      "close": "200.95",
      "volume": "1141809"
    },
    {
      "date": "2026-01-14",
      "open": "201.44",
      "high": "202.53",
      "low": "197.04",
      "close": "197.45",
      "volume": "1069293"
    },
    {
      "date": "2026-01-15",
      "open": "201.27",
      "high": "202.68",
      "low": "195.1004",
      "close": "198.04",
      "volume": "904671"
    },
    {
      "date": "2026-01-16",
      "open": "197.15",
      "high": "199.45",
      "low": "195.29",
      "close": "196.69",
      "volume": "1145370"
    },
    {
      "date": "2026-01-20",
      "open": "196.54",
      "high": "202.50",
      "low": "190.77",
      "close": "191.22",
      "volume": "1566407"
    },
    {
      "date": "2026-01-21",
      "open": "192.98",
      "high": "197.705",
      "low": "189.90",
      "close": "195.92",
      "volume": "1208802"
    },
    {
      "date": "2026-01-22",
      "open": "197.21",
      "high": "198.585",
      "low": "189.71",
      "close": "191.33",
      "volume": "893823"
    },
    {
      "date": "2026-01-23",
      "open": "191.39",
      "high": "193.50",
      "low": "188.70",
      "close": "190.37",
      "volume": "738942"
    },
    {
      "date": "2026-01-26",
      "open": "188.85",
      "high": "191.36",
      "low": "187.89",
      "close": "188.57",
      "volume": "1122662"
    },
    {
      "date": "2026-01-27",
      "open": "189.69",
      "high": "190.88",
      "low": "185.57",
      "close": "187.24",
      "volume": "777224"
    },
    {
      "date": "2026-01-28",
      "open": "186.37",
      "high": "187.88",
      "low": "183.64",
      "close": "185.42",
      "volume": "719372"
    },
    {
      "date": "2026-01-29",
      "open": "186.84",
      "high": "188.84",
      "low": "183.76",
      "close": "188.39",
      "volume": "1022144"
    },
    {
      "date": "2026-01-30",
      "open": "188.37",
      "high": "193.27",
      "low": "188.37",
      "close": "191.64",
      "volume": "1074858"
    },
    {
      "date": "2026-02-02",
      "open": "191.64",
      "high": "198.635",
      "low": "191.64",
      "close": "197.80",
      "volume": "967979"
    },
    {
      "date": "2026-02-03",
      "open": "199.20",
      "high": "201.719",
      "low": "195.60",
      "close": "196.73",
      "volume": "936566"
    },
    {
      "date": "2026-02-04",
      "open": "202.81",
      "high": "202.83",
      "low": "190.79",
      "close": "192.93",
      "volume": "1188131"
    },
    {
      "date": "2026-02-05",
      "open": "193.07",
      "high": "195.78",
      "low": "190.33",
      "close": "194.09",
      "volume": "959406"
    },
    {
      "date": "2026-02-06",
      "open": "196.66",
      "high": "207.11",
      "low": "195.72",
      "close": "202.61",
      "volume": "1321901"
    },
    {
      "date": "2026-02-09",
      "open": "202.77",
      "high": "209.9799",
      "low": "202.77",
      "close": "209.43",
      "volume": "949617"
    },
    {
      "date": "2026-02-10",
      "open": "208.31",
      "high": "208.35",
      "low": "203.8301",
      "close": "206.68",
      "volume": "600600"
    },
    {
      "date": "2026-02-11",
      "open": "209.00",
      "high": "210.33",
      "low": "204.54",
      "close": "206.12",
      "volume": "653074"
    },
    {
      "date": "2026-02-12",
      "open": "207.68",
      "high": "208.62",
      "low": "197.43",
      "close": "201.23",
      "volume": "789044"
    },
    {
      "date": "2026-02-13",
      "open": "201.13",
      "high": "206.99",
      "low": "197.55",
      "close": "205.93",
      "volume": "789564"
    },
    {
      "date": "2026-02-17",
      "open": "206.68",
      "high": "212.84",
      "low": "204.45",
      "close": "212.48",
      "volume": "940067"
    },
    {
      "date": "2026-02-18",
      "open": "211.80",
      "high": "218.81",
      "low": "210.7846",
      "close": "214.36",
      "volume": "1163977"
    },
    {
      "date": "2026-02-19",
      "open": "212.52",
      "high": "216.79",
      "low": "210.95",
      "close": "215.97",
      "volume": "591916"
    },
    {
      "date": "2026-02-20",
      "open": "213.78",
      "high": "224.80",
      "low": "211.81",
      "close": "220.09",
      "volume": "1494019"
    },
    {
      "date": "2026-02-23",
      "open": "218.73",
      "high": "220.33",
      "low": "209.45",
      "close": "219.29",
      "volume": "1010784"
    },
    {
      "date": "2026-02-24",
      "open": "217.01",
      "high": "221.90",
      "low": "217.01",
      "close": "221.40",
      "volume": "591277"
    },
    {
      "date": "2026-02-25",
      "open": "221.59",
      "high": "223.92",
      "low": "218.99",
      "close": "223.10",
      "volume": "560870"
    },
    {
      "date": "2026-02-26",
      "open": "224.97",
      "high": "229.33",
      "low": "222.445",
      "close": "225.12",
      "volume": "875132"
    },
    {
      "date": "2026-02-27",
      "open": "221.25",
      "high": "224.41",
      "low": "217.01",
      "close": "223.53",
      "volume": "1017516"
    },
    {
      "date": "2026-03-02",
      "open": "216.00",
      "high": "225.25",
      "low": "215.0899",
      "close": "223.48",
      "volume": "854911"
    },
    {
      "date": "2026-03-03",
      "open": "216.97",
      "high": "222.97",
      "low": "212.87",
      "close": "221.55",
      "volume": "1171258"
    },
    {
      "date": "2026-03-04",
      "open": "225.00",
      "high": "227.1878",
      "low": "219.142",
      "close": "220.52",
      "volume": "693643"
    },
    {
      "date": "2026-03-05",
      "open": "218.20",
      "high": "223.03",
      "low": "216.67",
      "close": "221.65",
      "volume": "974588"
    },
    {
      "date": "2026-03-06",
      "open": "216.34",
      "high": "217.95",
      "low": "210.39",
      "close": "215.28",
      "volume": "844038"
    },
    {
      "date": "2026-03-09",
      "open": "212.51",
      "high": "221.545",
      "low": "206.75",
      "close": "219.82",
      "volume": "943459"
    },
    {
      "date": "2026-03-10",
      "open": "219.33",
      "high": "225.00",
      "low": "219.33",
      "close": "221.05",
      "volume": "910041"
    },
    {
      "date": "2026-03-11",
      "open": "220.03",
      "high": "221.98",
      "low": "218.11",
      "close": "218.54",
      "volume": "731077"
    },
    {
      "date": "2026-03-12",
      "open": "212.78",
      "high": "221.38",
      "low": "210.27",
      "close": "217.03",
      "volume": "783480"
    },
    {
      "date": "2026-03-13",
      "open": "214.62",
      "high": "216.57",
      "low": "208.50",
      "close": "210.36",
      "volume": "1324262"
    },
    {
      "date": "2026-03-16",
      "open": "213.84",
      "high": "216.00",
      "low": "210.085",
      "close": "211.67",
      "volume": "694703"
    },
    {
      "date": "2026-03-17",
      "open": "211.67",
      "high": "215.00",
      "low": "209.44",
      "close": "214.00",
      "volume": "1070860"
    },
    {
      "date": "2026-03-18",
      "open": "214.20",
      "high": "219.06",
      "low": "210.57",
      "close": "212.47",
      "volume": "2418477"
    },
    {
      "date": "2026-03-19",
      "open": "219.30",
      "high": "237.25",
      "low": "208.62",
      "close": "235.17",
      "volume": "4173054"
    },
    {
      "date": "2026-03-20",
      "open": "235.00",
      "high": "237.50",
      "low": "225.20",
      "close": "227.42",
      "volume": "1990447"
    },
    {
      "date": "2026-03-23",
      "open": "229.31",
      "high": "234.46",
      "low": "226.70",
      "close": "230.50",
      "volume": "1588569"
    },
    {
      "date": "2026-03-24",
      "open": "230.15",
      "high": "232.31",
      "low": "223.35",
      "close": "231.09",
      "volume": "1376486"
    },
    {
      "date": "2026-03-25",
      "open": "233.31",
      "high": "235.92",
      "low": "229.77",
      "close": "233.65",
      "volume": "963599"
    },
    {
      "date": "2026-03-26",
      "open": "231.56",
      "high": "234.63",
      "low": "226.53",
      "close": "226.79",
      "volume": "1205266"
    },
    {
      "date": "2026-03-27",
      "open": "225.69",
      "high": "228.13",
      "low": "220.00",
      "close": "221.72",
      "volume": "1040835"
    },
    {
      "date": "2026-03-30",
      "open": "226.27",
      "high": "227.11",
      "low": "218.08",
      "close": "219.82",
      "volume": "891218"
    },
    {
      "date": "2026-03-31",
      "open": "223.92",
      "high": "230.945",
      "low": "223.05",
      "close": "228.48",
      "volume": "926907"
    },
    {
      "date": "2026-04-01",
      "open": "230.38",
      "high": "237.00",
      "low": "229.49",
      "close": "234.92",
      "volume": "917500"
    },
    {
      "date": "2026-04-02",
      "open": "229.20",
      "high": "235.735",
      "low": "225.25",
      "close": "235.39",
      "volume": "1119677"
    },
    {
      "date": "2026-04-06",
      "open": "236.06",
      "high": "238.3999",
      "low": "229.89",
      "close": "233.72",
      "volume": "1195662"
    },
    {
      "date": "2026-04-07",
      "open": "230.81",
      "high": "232.40",
      "low": "224.065",
      "close": "226.53",
      "volume": "1023926"
    },
    {
      "date": "2026-04-08",
      "open": "232.31",
      "high": "237.24",
      "low": "224.865",
      "close": "228.18",
      "volume": "1236928"
    },
    {
      "date": "2026-04-09",
      "open": "226.49",
      "high": "227.71",
      "low": "217.37",
      "close": "225.19",
      "volume": "1356739"
    },
    {
      "date": "2026-04-10",
      "open": "223.49",
      "high": "223.795",
      "low": "213.18",
      "close": "217.37",
      "volume": "1226394"
    },
    {
      "date": "2026-04-13",
      "open": "215.73",
      "high": "222.74",
      "low": "215.73",
      "close": "221.19",
      "volume": "1128811"
    },
    {
      "date": "2026-04-14",
      "open": "221.25",
      "high": "222.14",
      "low": "216.79",
      "close": "219.85",
      "volume": "846381"
    },
    {
      "date": "2026-04-15",
      "open": "219.15",
      "high": "226.21",
      "low": "219.0549",
      "close": "223.32",
      "volume": "1049477"
    },
    {
      "date": "2026-04-16",
      "open": "223.90",
      "high": "226.25",
      "low": "221.43",
      "close": "225.06",
      "volume": "1336538"
    },
    {
      "date": "2026-04-17",
      "open": "227.86",
      "high": "236.32",
      "low": "226.50",
      "close": "236.26",
      "volume": "1723745"
    },
    {
      "date": "2026-04-20",
      "open": "234.77",
      "high": "247.93",
      "low": "234.77",
      "close": "247.71",
      "volume": "1964674"
    },
    {
      "date": "2026-04-21",
      "open": "248.94",
      "high": "251.63",
      "low": "236.18",
      "close": "237.10",
      "volume": "1484209"
    },
    {
      "date": "2026-04-22",
      "open": "240.36",
      "high": "241.75",
      "low": "236.485",
      "close": "240.23",
      "volume": "1055035"
    },
    {
      "date": "2026-04-23",
      "open": "240.23",
      "high": "244.52",
      "low": "236.48",
      "close": "238.20",
      "volume": "816394"
    },
    {
      "date": "2026-04-24",
      "open": "239.51",
      "high": "239.51",
      "low": "228.68",
      "close": "234.01",
      "volume": "1246579"
    },
    {
      "date": "2026-04-27",
      "open": "235.39",
      "high": "235.99",
      "low": "230.19",
      "close": "234.25",
      "volume": "721807"
    },
    {
      "date": "2026-04-28",
      "open": "235.82",
      "high": "236.48",
      "low": "228.73",
      "close": "232.54",
      "volume": "1026907"
    },
    {
      "date": "2026-04-29",
      "open": "232.22",
      "high": "234.67",
      "low": "227.16",
      "close": "228.14",
      "volume": "657680"
    },
    {
      "date": "2026-04-30",
      "open": "231.31",
      "high": "237.13",
      "low": "229.80",
      "close": "235.66",
      "volume": "752271"
    },
    {
      "date": "2026-05-01",
      "open": "236.24",
      "high": "236.77",
      "low": "229.84",
      "close": "230.52",
      "volume": "734529"
    },
    {
      "date": "2026-05-04",
      "open": "230.24",
      "high": "237.34",
      "low": "228.11",
      "close": "231.10",
      "volume": "778559"
    },
    {
      "date": "2026-05-05",
      "open": "232.12",
      "high": "235.50",
      "low": "226.57",
      "close": "226.72",
      "volume": "725778"
    },
    {
      "date": "2026-05-06",
      "open": "229.58",
      "high": "236.00",
      "low": "229.20",
      "close": "234.18",
      "volume": "679040"
    },
    {
      "date": "2026-05-07",
      "open": "236.28",
      "high": "240.09",
      "low": "220.815",
      "close": "221.25",
      "volume": "1088367"
    },
    {
      "date": "2026-05-08",
      "open": "224.57",
      "high": "226.00",
      "low": "220.00",
      "close": "223.13",
      "volume": "970416"
    },
    {
      "date": "2026-05-11",
      "open": "223.00",
      "high": "223.34",
      "low": "206.2761",
      "close": "208.15",
      "volume": "1571233"
    },
    {
      "date": "2026-05-12",
      "open": "208.15",
      "high": "210.15",
      "low": "203.885",
      "close": "208.51",
      "volume": "1232168"
    },
    {
      "date": "2026-05-13",
      "open": "208.20",
      "high": "211.9999",
      "low": "205.1407",
      "close": "209.99",
      "volume": "851835"
    },
    {
      "date": "2026-05-14",
      "open": "211.86",
      "high": "215.65",
      "low": "210.275",
      "close": "214.94",
      "volume": "734047"
    },
    {
      "date": "2026-05-15",
      "open": "213.83",
      "high": "214.92",
      "low": "210.26",
      "close": "213.64",
      "volume": "1105871"
    },
    {
      "date": "2026-05-18",
      "open": "215.83",
      "high": "221.32",
      "low": "213.685",
      "close": "218.36",
      "volume": "968169"
    },
    {
      "date": "2026-05-19",
      "open": "218.16",
      "high": "218.16",
      "low": "209.335",
      "close": "214.39",
      "volume": "1052367"
    },
    {
      "date": "2026-05-20",
      "open": "215.85",
      "high": "220.84",
      "low": "211.72",
      "close": "219.87",
      "volume": "1256930"
    },
    {
      "date": "2026-05-21",
      "open": "220.17",
      "high": "223.01",
      "low": "215.0701",
      "close": "219.79",
      "volume": "1130026"
    },
    {
      "date": "2026-05-22",
      "open": "220.00",
      "high": "223.34",
      "low": "216.435",
      "close": "219.50",
      "volume": "805180"
    },
    {
      "date": "2026-05-26",
      "open": "220.81",
      "high": "224.00",
      "low": "219.90",
      "close": "221.07",
      "volume": "950180"
    },
    {
      "date": "2026-05-27",
      "open": "222.33",
      "high": "224.00",
      "low": "214.21",
      "close": "215.99",
      "volume": "1196832"
    },
    {
      "date": "2026-05-28",
      "open": "222.00",
      "high": "228.69",
      "low": "219.46",
      "close": "224.90",
      "volume": "1438795"
    },
    {
      "date": "2026-05-29",
      "open": "223.45",
      "high": "229.04",
      "low": "221.95",
      "close": "227.36",
      "volume": "1007579"
    },
    {
      "date": "2026-06-01",
      "open": "227.175",
      "high": "232.50",
      "low": "221.11",
      "close": "226.22",
      "volume": "1721771"
    },
    {
      "date": "2026-06-02",
      "open": "230.01",
      "high": "230.495",
      "low": "218.965",
      "close": "220.37",
      "volume": "1811154"
    },
    {
      "date": "2026-06-03",
      "open": "223.10",
      "high": "225.758",
      "low": "219.19",
      "close": "222.89",
      "volume": "3161507"
    },
    {
      "date": "2026-06-04",
      "open": "197.467",
      "high": "201.00",
      "low": "191.095",
      "close": "192.17",
      "volume": "5052551"
    },
    {
      "date": "2026-06-05",
      "open": "192.69",
      "high": "196.86",
      "low": "190.38",
      "close": "190.465",
      "volume": "2159781"
    },
    {
      "date": "2026-06-08",
      "open": "190.47",
      "high": "192.8399",
      "low": "185.39",
      "close": "186.49",
      "volume": "2024492"
    },
    {
      "date": "2026-06-09",
      "open": "186.49",
      "high": "193.175",
      "low": "184.68",
      "close": "190.83",
      "volume": "1586754"
    },
    {
      "date": "2026-06-10",
      "open": "190.30",
      "high": "196.585",
      "low": "188.00",
      "close": "195.85",
      "volume": "2086712"
    },
    {
      "date": "2026-06-11",
      "open": "195.85",
      "high": "202.47",
      "low": "193.30",
      "close": "201.97",
      "volume": "1327191"
    },
    {
      "date": "2026-06-12",
      "open": "203.29",
      "high": "203.93",
      "low": "195.69",
      "close": "198.49",
      "volume": "873622"
    },
    {
      "date": "2026-06-15",
      "open": "199.21",
      "high": "200.995",
      "low": "193.02",
      "close": "193.92",
      "volume": "1241813"
    },
    {
      "date": "2026-06-16",
      "open": "194.28",
      "high": "195.46",
      "low": "188.34",
      "close": "189.41",
      "volume": "1325098"
    },
    {
      "date": "2026-06-17",
      "open": "189.41",
      "high": "195.38",
      "low": "189.26",
      "close": "191.26",
      "volume": "934977"
    },
    {
      "date": "2026-06-18",
      "open": "194.13",
      "high": "194.98",
      "low": "191.52",
      "close": "194.06",
      "volume": "1053845"
    },
    {
      "date": "2026-06-22",
      "open": "195.95",
      "high": "198.21",
      "low": "192.19",
      "close": "193.45",
      "volume": "1197210"
    },
    {
      "date": "2026-06-23",
      "open": "187.46",
      "high": "189.785",
      "low": "185.75",
      "close": "185.95",
      "volume": "993080"
    },
    {
      "date": "2026-06-24",
      "open": "188.06",
      "high": "192.79",
      "low": "185.30",
      "close": "187.75",
      "volume": "1450842"
    },
    {
      "date": "2026-06-25",
      "open": "189.75",
      "high": "190.615",
      "low": "185.62",
      "close": "186.59",
      "volume": "809492"
    },
    {
      "date": "2026-06-26",
      "open": "188.57",
      "high": "191.655",
      "low": "185.69",
      "close": "188.37",
      "volume": "1387152"
    },
    {
      "date": "2026-06-29",
      "open": "186.29",
      "high": "186.935",
      "low": "175.86",
      "close": "178.23",
      "volume": "1646392"
    },
    {
      "date": "2026-06-30",
      "open": "177.87",
      "high": "180.80",
      "low": "175.56",
      "close": "179.79",
      "volume": "1179205"
    },
    {
      "date": "2026-07-01",
      "open": "179.79",
      "high": "186.16",
      "low": "179.06",
      "close": "182.64",
      "volume": "1257260"
    },
    {
      "date": "2026-07-02",
      "open": "185.33",
      "high": "185.79",
      "low": "180.76",
      "close": "182.43",
      "volume": "873735"
    },
    {
      "date": "2026-07-06",
      "open": "181.51",
      "high": "185.00",
      "low": "176.0701",
      "close": "176.40",
      "volume": "1008106"
    },
    {
      "date": "2026-07-07",
      "open": "176.69",
      "high": "179.08",
      "low": "174.56",
      "close": "176.25",
      "volume": "1038097"
    },
    {
      "date": "2026-07-08",
      "open": "176.56",
      "high": "181.325",
      "low": "173.10",
      "close": "180.75",
      "volume": "1111809"
    },
    {
      "date": "2026-07-09",
      "open": "184.20",
      "high": "188.56",
      "low": "182.31",
      "close": "184.24",
      "volume": "1289060"
    },
    {
      "date": "2026-07-10",
      "open": "185.97",
      "high": "190.00",
      "low": "183.72",
      "close": "189.39",
      "volume": "837764"
    },
    {
      "date": "2026-07-13",
      "open": "189.31",
      "high": "193.575",
      "low": "189.31",
      "close": "191.53",
      "volume": "1232740"
    },
    {
      "date": "2026-07-14",
      "open": "193.83",
      "high": "195.67",
      "low": "190.415",
      "close": "193.11",
      "volume": "974242"
    },
    {
      "date": "2026-07-15",
      "open": "192.93",
      "high": "196.55",
      "low": "191.33",
      "close": "193.03",
      "volume": "880456"
    },
    {
      "date": "2026-07-16",
      "open": "194.08",
      "high": "202.55",
      "low": "193.47",
      "close": "197.71",
      "volume": "1183333"
    },
    {
      "date": "2026-07-17",
      "open": "195.51",
      "high": "203.96",
      "low": "193.9325",
      "close": "202.63",
      "volume": "2376669"
    },
    {
      "date": "2026-07-20",
      "open": "210.775",
      "high": "211.26",
      "low": "203.18",
      "close": "204.14",
      "volume": "1494118"
    },
    {
      "date": "2026-07-21",
      "open": "206.94",
      "high": "209.58",
      "low": "203.495",
      "close": "203.71",
      "volume": "1176312"
    },
    {
      "date": "2026-07-22",
      "open": "203.72",
      "high": "206.135",
      "low": "202.30",
      "close": "204.87",
      "volume": "1033760"
    },
    {
      "date": "2026-07-23",
      "open": "203.48",
      "high": "206.51",
      "low": "198.83",
      "close": "201.31",
      "volume": "1178043"
    },
    {
      "date": "2026-07-24",
      "open": "201.61",
      "high": "206.00",
      "low": "200.715",
      "close": "203.19",
      "volume": "511834"
    },
    {
      "date": "2026-07-27",
      "open": "203.33",
      "high": "208.35",
      "low": "203.33",
      "close": "207.14",
      "volume": "988822"
    },
    {
      "date": "2026-07-28",
      "open": "207.49",
      "high": "209.23",
      "low": "205.765",
      "close": "207.99",
      "volume": "951267"
    },
    {
      "date": "2026-07-29",
      "open": "205.44",
      "high": "216.34",
      "low": "205.44",
      "close": "209.49",
      "volume": "1147406"
    },
    {
      "date": "2026-07-30",
      "open": "211.35",
      "high": "220.53",
      "low": "208.89",
      "close": "219.17",
      "volume": "978433"
    },
    {
      "date": "2026-07-31",
      "open": "221.64",
      "high": "223.00",
      "low": "213.46",
      "close": "217.13",
      "volume": "987252"
    },
    {
      "date": "2026-08-03",
      "open": "219.13",
      "high": "221.36",
      "low": "213.30",
      "close": "216.70",
      "volume": "862907"
    },
    {
      "date": "2026-08-04",
      "open": "215.18",
      "high": "222.56",
      "low": "214.69",
      "close": "222.30",
      "volume": "713281"
    },
    {
      "date": "2026-08-05",
      "open": "224.57",
      "high": "226.00",
      "low": "220.58",
      "close": "224.16",
      "volume": "614347"
    }
  ]
}