{
  "source": "https://api.nasdaq.com/api/quote/IESC/historical",
  "symbol": "IESC",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "53.61",
      "high": "53.61",
      "low": "52.31",
      "close": "53.31",
      "volume": "9542"
    },
    {
      "date": "2021-08-09",
      "open": "53.19",
      "high": "53.19",
      "low": "51.65",
      "close": "51.88",
      "volume": "11115"
    },
    {
      "date": "2021-08-10",
      "open": "52.10",
      "high": "52.10",
      "low": "50.80",
      "close": "51.43",
      "volume": "17503"
    },
    {
      "date": "2021-08-11",
      "open": "51.74",
      "high": "52.00",
      "low": "50.00",
      "close": "51.88",
      "volume": "27922"
    },
    {
      "date": "2021-08-12",
      "open": "52.00",
      "high": "52.60",
      "low": "50.19",
      "close": "51.22",
      "volume": "29335"
    },
    {
      "date": "2021-08-13",
      "open": "51.83",
      "high": "51.83",
      "low": "49.27",
      "close": "49.73",
      "volume": "21973"
    },
    {
      "date": "2021-08-16",
      "open": "49.40",
      "high": "49.6565",
      "low": "48.495",
      "close": "49.15",
      "volume": "18896"
    },
    {
      "date": "2021-08-17",
      "open": "48.60",
      "high": "49.68",
      "low": "47.00",
      "close": "48.25",
      "volume": "53556"
    },
    {
      "date": "2021-08-18",
      "open": "47.84",
      "high": "49.39",
      "low": "47.84",
      "close": "49.30",
      "volume": "24751"
    },
    {
      "date": "2021-08-19",
      "open": "48.51",
      "high": "49.50",
      "low": "48.50",
      "close": "49.30",
      "volume": "25676"
    },
    {
      "date": "2021-08-20",
      "open": "48.86",
      "high": "49.32",
      "low": "48.425",
      "close": "49.30",
      "volume": "85988"
    },
    {
      "date": "2021-08-23",
      "open": "49.44",
      "high": "51.19",
      "low": "49.44",
      "close": "50.44",
      "volume": "29575"
    },
    {
      "date": "2021-08-24",
      "open": "50.67",
      "high": "51.29",
      "low": "50.02",
      "close": "50.86",
      "volume": "16960"
    },
    {
      "date": "2021-08-25",
      "open": "51.10",
      "high": "51.42",
      "low": "49.38",
      "close": "49.81",
      "volume": "19275"
    },
    {
      "date": "2021-08-26",
      "open": "49.54",
      "high": "50.893",
      "low": "49.17",
      "close": "49.45",
      "volume": "28968"
    },
    {
      "date": "2021-08-27",
      "open": "49.41",
      "high": "50.40",
      "low": "48.715",
      "close": "49.94",
      "volume": "45712"
    },
    {
      "date": "2021-08-30",
      "open": "50.37",
      "high": "50.77",
      "low": "48.82",
      "close": "49.01",
      "volume": "30183"
    },
    {
      "date": "2021-08-31",
      "open": "48.83",
      "high": "49.09",
      "low": "48.50",
      "close": "48.90",
      "volume": "42187"
    },
    {
      "date": "2021-09-01",
      "open": "49.19",
      "high": "49.67",
      "low": "47.00",
      "close": "47.54",
      "volume": "35790"
    },
    {
      "date": "2021-09-02",
      "open": "47.56",
      "high": "49.04",
      "low": "47.56",
      "close": "48.90",
      "volume": "32131"
    },
    {
      "date": "2021-09-03",
      "open": "48.98",
      "high": "49.01",
      "low": "47.19",
      "close": "47.61",
      "volume": "30949"
    },
    {
      "date": "2021-09-07",
      "open": "47.38",
      "high": "47.65",
      "low": "44.85",
      "close": "44.94",
      "volume": "117772"
    },
    {
      "date": "2021-09-08",
      "open": "44.64",
      "high": "46.55",
      "low": "43.0601",
      "close": "45.34",
      "volume": "100984"
    },
    {
      "date": "2021-09-09",
      "open": "45.02",
      "high": "45.52",
      "low": "43.645",
      "close": "44.87",
      "volume": "118498"
    },
    {
      "date": "2021-09-10",
      "open": "45.25",
      "high": "45.515",
      "low": "43.27",
      "close": "43.52",
      "volume": "85845"
    },
    {
      "date": "2021-09-13",
      "open": "44.02",
      "high": "44.285",
      "low": "42.765",
      "close": "42.93",
      "volume": "75891"
    },
    {
      "date": "2021-09-14",
      "open": "42.93",
      "high": "44.92",
      "low": "42.62",
      "close": "43.92",
      "volume": "116721"
    },
    {
      "date": "2021-09-15",
      "open": "43.84",
      "high": "44.53",
      "low": "43.09",
      "close": "43.84",
      "volume": "103849"
    },
    {
      "date": "2021-09-16",
      "open": "43.63",
      "high": "44.00",
      "low": "42.70",
      "close": "43.64",
      "volume": "108503"
    },
    {
      "date": "2021-09-17",
      "open": "43.38",
      "high": "44.91",
      "low": "42.79",
      "close": "44.17",
      "volume": "845017"
    },
    {
      "date": "2021-09-20",
      "open": "43.18",
      "high": "43.46",
      "low": "41.7692",
      "close": "42.70",
      "volume": "94241"
    },
    {
      "date": "2021-09-21",
      "open": "42.94",
      "high": "43.51",
      "low": "42.23",
      "close": "42.78",
      "volume": "37343"
    },
    {
      "date": "2021-09-22",
      "open": "43.13",
      "high": "44.16",
      "low": "42.71",
      "close": "43.55",
      "volume": "42298"
    },
    {
      "date": "2021-09-23",
      "open": "43.69",
      "high": "45.03",
      "low": "43.69",
      "close": "44.47",
      "volume": "35030"
    },
    {
      "date": "2021-09-24",
      "open": "44.14",
      "high": "45.04",
      "low": "43.37",
      "close": "44.88",
      "volume": "54631"
    },
    {
      "date": "2021-09-27",
      "open": "45.11",
      "high": "46.47",
      "low": "44.89",
      "close": "45.70",
      "volume": "46794"
    },
    {
      "date": "2021-09-28",
      "open": "45.77",
      "high": "45.77",
      "low": "44.79",
      "close": "44.90",
      "volume": "38088"
    },
    {
      "date": "2021-09-29",
      "open": "45.10",
      "high": "46.465",
      "low": "44.945",
      "close": "45.34",
      "volume": "48378"
    },
    {
      "date": "2021-09-30",
      "open": "45.73",
      "high": "46.30",
      "low": "45.44",
      "close": "45.69",
      "volume": "83677"
    },
    {
      "date": "2021-10-01",
      "open": "45.96",
      "high": "46.74",
      "low": "45.96",
      "close": "46.53",
      "volume": "38576"
    },
    {
      "date": "2021-10-04",
      "open": "46.50",
      "high": "47.05",
      "low": "45.86",
      "close": "46.76",
      "volume": "24408"
    },
    {
      "date": "2021-10-05",
      "open": "46.94",
      "high": "47.39",
      "low": "45.97",
      "close": "45.98",
      "volume": "31438"
    },
    {
      "date": "2021-10-06",
      "open": "45.60",
      "high": "45.82",
      "low": "44.95",
      "close": "45.68",
      "volume": "52931"
    },
    {
      "date": "2021-10-07",
      "open": "46.17",
      "high": "47.10",
      "low": "46.17",
      "close": "46.35",
      "volume": "23198"
    },
    {
      "date": "2021-10-08",
      "open": "46.031",
      "high": "46.38",
      "low": "46.00",
      "close": "46.28",
      "volume": "15037"
    },
    {
      "date": "2021-10-11",
      "open": "46.27",
      "high": "46.37",
      "low": "45.98",
      "close": "45.98",
      "volume": "13242"
    },
    {
      "date": "2021-10-12",
      "open": "45.91",
      "high": "46.90",
      "low": "45.91",
      "close": "46.60",
      "volume": "19781"
    },
    {
      "date": "2021-10-13",
      "open": "46.66",
      "high": "47.08",
      "low": "46.075",
      "close": "46.69",
      "volume": "37571"
    },
    {
      "date": "2021-10-14",
      "open": "47.51",
      "high": "48.00",
      "low": "47.12",
      "close": "47.80",
      "volume": "25996"
    },
    {
      "date": "2021-10-15",
      "open": "48.54",
      "high": "48.54",
      "low": "46.69",
      "close": "46.79",
      "volume": "24992"
    },
    {
      "date": "2021-10-18",
      "open": "46.54",
      "high": "46.66",
      "low": "45.93",
      "close": "46.03",
      "volume": "26254"
    },
    {
      "date": "2021-10-19",
      "open": "47.39",
      "high": "48.29",
      "low": "46.70",
      "close": "48.02",
      "volume": "41947"
    },
    {
      "date": "2021-10-20",
      "open": "47.99",
      "high": "48.39",
      "low": "47.30",
      "close": "48.28",
      "volume": "17980"
    },
    {
      "date": "2021-10-21",
      "open": "48.615",
      "high": "48.86",
      "low": "48.20",
      "close": "48.59",
      "volume": "11036"
    },
    {
      "date": "2021-10-22",
      "open": "48.74",
      "high": "49.47",
      "low": "48.29",
      "close": "48.95",
      "volume": "18523"
    },
    {
      "date": "2021-10-25",
      "open": "47.29",
      "high": "49.66",
      "low": "47.29",
      "close": "49.50",
      "volume": "17580"
    },
    {
      "date": "2021-10-26",
      "open": "49.43",
      "high": "50.20",
      "low": "48.44",
      "close": "50.06",
      "volume": "32645"
    },
    {
      "date": "2021-10-27",
      "open": "50.00",
      "high": "50.295",
      "low": "49.08",
      "close": "49.50",
      "volume": "28040"
    },
    {
      "date": "2021-10-28",
      "open": "50.14",
      "high": "50.14",
      "low": "49.61",
      "close": "49.95",
      "volume": "29033"
    },
    {
      "date": "2021-10-29",
      "open": "49.84",
      "high": "50.20",
      "low": "49.53",
      "close": "49.85",
      "volume": "22240"
    },
    {
      "date": "2021-11-01",
      "open": "50.18",
      "high": "50.81",
      "low": "50.18",
      "close": "50.51",
      "volume": "17253"
    },
    {
      "date": "2021-11-02",
      "open": "50.16",
      "high": "51.16",
      "low": "50.06",
      "close": "50.21",
      "volume": "20154"
    },
    {
      "date": "2021-11-03",
      "open": "50.51",
      "high": "51.24",
      "low": "49.94",
      "close": "51.20",
      "volume": "25202"
    },
    {
      "date": "2021-11-04",
      "open": "51.19",
      "high": "51.46",
      "low": "50.27",
      "close": "51.03",
      "volume": "10670"
    },
    {
      "date": "2021-11-05",
      "open": "51.52",
      "high": "53.4104",
      "low": "51.52",
      "close": "53.21",
      "volume": "30341"
    },
    {
      "date": "2021-11-08",
      "open": "53.84",
      "high": "54.3101",
      "low": "53.31",
      "close": "53.31",
      "volume": "20484"
    },
    {
      "date": "2021-11-09",
      "open": "53.30",
      "high": "53.34",
      "low": "52.26",
      "close": "52.36",
      "volume": "16540"
    },
    {
      "date": "2021-11-10",
      "open": "52.33",
      "high": "53.60",
      "low": "52.33",
      "close": "53.345",
      "volume": "21002"
    },
    {
      "date": "2021-11-11",
      "open": "53.96",
      "high": "55.18",
      "low": "53.53",
      "close": "54.77",
      "volume": "41585"
    },
    {
      "date": "2021-11-12",
      "open": "54.84",
      "high": "54.88",
      "low": "53.96",
      "close": "54.29",
      "volume": "10531"
    },
    {
      "date": "2021-11-15",
      "open": "54.48",
      "high": "54.77",
      "low": "53.33",
      "close": "53.87",
      "volume": "30468"
    },
    {
      "date": "2021-11-16",
      "open": "54.015",
      "high": "55.34",
      "low": "53.535",
      "close": "55.11",
      "volume": "27976"
    },
    {
      "date": "2021-11-17",
      "open": "54.99",
      "high": "55.935",
      "low": "54.2545",
      "close": "55.20",
      "volume": "39960"
    },
    {
      "date": "2021-11-18",
      "open": "55.8873",
      "high": "55.8873",
      "low": "53.79",
      "close": "53.99",
      "volume": "27685"
    },
    {
      "date": "2021-11-19",
      "open": "53.40",
      "high": "55.98",
      "low": "53.18",
      "close": "53.18",
      "volume": "17131"
    },
    {
      "date": "2021-11-22",
      "open": "54.13",
      "high": "54.2902",
      "low": "53.19",
      "close": "53.44",
      "volume": "15687"
    },
    {
      "date": "2021-11-23",
      "open": "52.16",
      "high": "53.90",
      "low": "52.16",
      "close": "53.87",
      "volume": "33415"
    },
    {
      "date": "2021-11-24",
      "open": "53.26",
      "high": "53.42",
      "low": "52.74",
      "close": "53.18",
      "volume": "8339"
    },
    {
      "date": "2021-11-26",
      "open": "52.08",
      "high": "52.425",
      "low": "50.13",
      "close": "50.93",
      "volume": "19414"
    },
    {
      "date": "2021-11-29",
      "open": "51.49",
      "high": "51.645",
      "low": "50.35",
      "close": "50.60",
      "volume": "23495"
    },
    {
      "date": "2021-11-30",
      "open": "50.33",
      "high": "50.33",
      "low": "47.85",
      "close": "47.99",
      "volume": "37319"
    },
    {
      "date": "2021-12-01",
      "open": "49.15",
      "high": "53.828",
      "low": "47.665",
      "close": "48.21",
      "volume": "35149"
    },
    {
      "date": "2021-12-02",
      "open": "49.55",
      "high": "49.77",
      "low": "48.888",
      "close": "49.73",
      "volume": "15747"
    },
    {
      "date": "2021-12-03",
      "open": "51.35",
      "high": "51.54",
      "low": "48.34",
      "close": "48.51",
      "volume": "25025"
    },
    {
      "date": "2021-12-06",
      "open": "48.30",
      "high": "52.00",
      "low": "48.30",
      "close": "50.35",
      "volume": "34696"
    },
    {
      "date": "2021-12-07",
      "open": "50.82",
      "high": "51.975",
      "low": "50.63",
      "close": "51.06",
      "volume": "21818"
    },
    {
      "date": "2021-12-08",
      "open": "51.29",
      "high": "51.43",
      "low": "50.3501",
      "close": "51.11",
      "volume": "13392"
    },
    {
      "date": "2021-12-09",
      "open": "50.56",
      "high": "51.00",
      "low": "50.00",
      "close": "50.29",
      "volume": "13471"
    },
    {
      "date": "2021-12-10",
      "open": "50.23",
      "high": "50.23",
      "low": "49.34",
      "close": "49.46",
      "volume": "13538"
    },
    {
      "date": "2021-12-13",
      "open": "49.61",
      "high": "50.99",
      "low": "48.48",
      "close": "48.98",
      "volume": "15657"
    },
    {
      "date": "2021-12-14",
      "open": "48.19",
      "high": "48.52",
      "low": "47.75",
      "close": "47.85",
      "volume": "32264"
    },
    {
      "date": "2021-12-15",
      "open": "48.19",
      "high": "50.34",
      "low": "47.26",
      "close": "49.40",
      "volume": "32848"
    },
    {
      "date": "2021-12-16",
      "open": "50.02",
      "high": "50.835",
      "low": "49.30",
      "close": "49.55",
      "volume": "28622"
    },
    {
      "date": "2021-12-17",
      "open": "49.37",
      "high": "50.49",
      "low": "49.00",
      "close": "50.24",
      "volume": "57440"
    },
    {
      "date": "2021-12-20",
      "open": "49.46",
      "high": "49.71",
      "low": "47.67",
      "close": "48.52",
      "volume": "24791"
    },
    {
      "date": "2021-12-21",
      "open": "49.685",
      "high": "49.8449",
      "low": "49.00",
      "close": "49.38",
      "volume": "17132"
    },
    {
      "date": "2021-12-22",
      "open": "49.18",
      "high": "50.45",
      "low": "49.18",
      "close": "50.45",
      "volume": "19477"
    },
    {
      "date": "2021-12-23",
      "open": "50.89",
      "high": "51.20",
      "low": "50.50",
      "close": "50.99",
      "volume": "16886"
    },
    {
      "date": "2021-12-27",
      "open": "49.2323",
      "high": "52.3515",
      "low": "49.2323",
      "close": "52.25",
      "volume": "21142"
    },
    {
      "date": "2021-12-28",
      "open": "52.25",
      "high": "52.25",
      "low": "51.475",
      "close": "51.58",
      "volume": "13729"
    },
    {
      "date": "2021-12-29",
      "open": "51.18",
      "high": "51.84",
      "low": "50.60",
      "close": "50.83",
      "volume": "19893"
    },
    {
      "date": "2021-12-30",
      "open": "50.83",
      "high": "51.57",
      "low": "49.95",
      "close": "50.33",
      "volume": "22195"
    },
    {
      "date": "2021-12-31",
      "open": "50.08",
      "high": "50.69",
      "low": "49.96",
      "close": "50.64",
      "volume": "10722"
    },
    {
      "date": "2022-01-03",
      "open": "51.14",
      "high": "52.50",
      "low": "51.14",
      "close": "52.44",
      "volume": "21932"
    },
    {
      "date": "2022-01-04",
      "open": "53.74",
      "high": "54.6494",
      "low": "53.0925",
      "close": "53.50",
      "volume": "27978"
    },
    {
      "date": "2022-01-05",
      "open": "53.85",
      "high": "54.46",
      "low": "51.32",
      "close": "51.78",
      "volume": "21130"
    },
    {
      "date": "2022-01-06",
      "open": "51.71",
      "high": "52.00",
      "low": "50.865",
      "close": "51.51",
      "volume": "30459"
    },
    {
      "date": "2022-01-07",
      "open": "51.00",
      "high": "51.13",
      "low": "50.11",
      "close": "50.34",
      "volume": "25572"
    },
    {
      "date": "2022-01-10",
      "open": "49.60",
      "high": "49.85",
      "low": "49.00",
      "close": "49.85",
      "volume": "15120"
    },
    {
      "date": "2022-01-11",
      "open": "49.82",
      "high": "50.64",
      "low": "49.00",
      "close": "50.49",
      "volume": "13845"
    },
    {
      "date": "2022-01-12",
      "open": "50.72",
      "high": "50.72",
      "low": "50.16",
      "close": "50.32",
      "volume": "14580"
    },
    {
      "date": "2022-01-13",
      "open": "50.70",
      "high": "51.50",
      "low": "50.70",
      "close": "51.09",
      "volume": "13216"
    },
    {
      "date": "2022-01-14",
      "open": "50.79",
      "high": "51.41",
      "low": "50.5459",
      "close": "51.19",
      "volume": "22174"
    },
    {
      "date": "2022-01-18",
      "open": "50.50",
      "high": "50.50",
      "low": "49.28",
      "close": "49.63",
      "volume": "17254"
    },
    {
      "date": "2022-01-19",
      "open": "49.845",
      "high": "49.845",
      "low": "48.56",
      "close": "48.67",
      "volume": "30755"
    },
    {
      "date": "2022-01-20",
      "open": "49.555",
      "high": "49.555",
      "low": "47.87",
      "close": "47.88",
      "volume": "13943"
    },
    {
      "date": "2022-01-21",
      "open": "47.39",
      "high": "49.02",
      "low": "47.39",
      "close": "48.32",
      "volume": "32136"
    },
    {
      "date": "2022-01-24",
      "open": "47.90",
      "high": "50.00",
      "low": "47.19",
      "close": "49.88",
      "volume": "46202"
    },
    {
      "date": "2022-01-25",
      "open": "49.21",
      "high": "49.21",
      "low": "47.80",
      "close": "48.97",
      "volume": "28871"
    },
    {
      "date": "2022-01-26",
      "open": "49.21",
      "high": "49.21",
      "low": "46.82",
      "close": "47.72",
      "volume": "25750"
    },
    {
      "date": "2022-01-27",
      "open": "47.63",
      "high": "48.90",
      "low": "46.7501",
      "close": "47.43",
      "volume": "34123"
    },
    {
      "date": "2022-01-28",
      "open": "47.23",
      "high": "48.21",
      "low": "46.39",
      "close": "48.21",
      "volume": "14612"
    },
    {
      "date": "2022-01-31",
      "open": "47.65",
      "high": "49.40",
      "low": "47.65",
      "close": "49.30",
      "volume": "18706"
    },
    {
      "date": "2022-02-01",
      "open": "49.46",
      "high": "50.18",
      "low": "48.66",
      "close": "49.42",
      "volume": "27646"
    },
    {
      "date": "2022-02-02",
      "open": "49.43",
      "high": "49.43",
      "low": "45.27",
      "close": "45.27",
      "volume": "31983"
    },
    {
      "date": "2022-02-03",
      "open": "45.07",
      "high": "46.335",
      "low": "42.89",
      "close": "43.90",
      "volume": "132721"
    },
    {
      "date": "2022-02-04",
      "open": "43.44",
      "high": "45.12",
      "low": "42.02",
      "close": "42.76",
      "volume": "69657"
    },
    {
      "date": "2022-02-07",
      "open": "43.00",
      "high": "43.81",
      "low": "39.75",
      "close": "41.10",
      "volume": "57979"
    },
    {
      "date": "2022-02-08",
      "open": "40.93",
      "high": "41.805",
      "low": "40.37",
      "close": "41.73",
      "volume": "39788"
    },
    {
      "date": "2022-02-09",
      "open": "41.63",
      "high": "41.71",
      "low": "40.52",
      "close": "40.78",
      "volume": "53973"
    },
    {
      "date": "2022-02-10",
      "open": "40.01",
      "high": "43.28",
      "low": "40.00",
      "close": "42.62",
      "volume": "64173"
    },
    {
      "date": "2022-02-11",
      "open": "42.46",
      "high": "43.61",
      "low": "42.32",
      "close": "42.62",
      "volume": "42420"
    },
    {
      "date": "2022-02-14",
      "open": "42.67",
      "high": "43.95",
      "low": "42.19",
      "close": "43.69",
      "volume": "48530"
    },
    {
      "date": "2022-02-15",
      "open": "43.9899",
      "high": "45.77",
      "low": "43.9899",
      "close": "45.54",
      "volume": "44275"
    },
    {
      "date": "2022-02-16",
      "open": "45.59",
      "high": "45.965",
      "low": "44.95",
      "close": "45.30",
      "volume": "18273"
    },
    {
      "date": "2022-02-17",
      "open": "42.6466",
      "high": "45.19",
      "low": "42.6466",
      "close": "45.00",
      "volume": "32493"
    },
    {
      "date": "2022-02-18",
      "open": "44.80",
      "high": "45.01",
      "low": "43.34",
      "close": "43.37",
      "volume": "27919"
    },
    {
      "date": "2022-02-22",
      "open": "43.61",
      "high": "43.61",
      "low": "42.11",
      "close": "42.52",
      "volume": "16637"
    },
    {
      "date": "2022-02-23",
      "open": "43.095",
      "high": "43.61",
      "low": "41.53",
      "close": "41.56",
      "volume": "17888"
    },
    {
      "date": "2022-02-24",
      "open": "40.66",
      "high": "42.80",
      "low": "40.66",
      "close": "42.37",
      "volume": "22306"
    },
    {
      "date": "2022-02-25",
      "open": "42.565",
      "high": "43.27",
      "low": "42.31",
      "close": "42.71",
      "volume": "18085"
    },
    {
      "date": "2022-02-28",
      "open": "42.63",
      "high": "43.04",
      "low": "41.72",
      "close": "42.04",
      "volume": "26379"
    },
    {
      "date": "2022-03-01",
      "open": "41.055",
      "high": "41.32",
      "low": "40.14",
      "close": "40.40",
      "volume": "24687"
    },
    {
      "date": "2022-03-02",
      "open": "40.34",
      "high": "42.16",
      "low": "40.34",
      "close": "41.90",
      "volume": "18274"
    },
    {
      "date": "2022-03-03",
      "open": "42.22",
      "high": "42.481",
      "low": "41.50",
      "close": "41.77",
      "volume": "11200"
    },
    {
      "date": "2022-03-04",
      "open": "41.038",
      "high": "41.34",
      "low": "40.415",
      "close": "40.94",
      "volume": "25667"
    },
    {
      "date": "2022-03-07",
      "open": "41.13",
      "high": "41.35",
      "low": "40.50",
      "close": "40.74",
      "volume": "55597"
    },
    {
      "date": "2022-03-08",
      "open": "40.50",
      "high": "41.4372",
      "low": "39.97",
      "close": "41.20",
      "volume": "46355"
    },
    {
      "date": "2022-03-09",
      "open": "41.89",
      "high": "42.70",
      "low": "41.89",
      "close": "42.55",
      "volume": "13872"
    },
    {
      "date": "2022-03-10",
      "open": "41.90",
      "high": "43.55",
      "low": "41.52",
      "close": "43.12",
      "volume": "12421"
    },
    {
      "date": "2022-03-11",
      "open": "43.51",
      "high": "44.01",
      "low": "43.09",
      "close": "43.94",
      "volume": "18454"
    },
    {
      "date": "2022-03-14",
      "open": "43.94",
      "high": "44.20",
      "low": "42.50",
      "close": "42.83",
      "volume": "29663"
    },
    {
      "date": "2022-03-15",
      "open": "42.83",
      "high": "43.43",
      "low": "42.37",
      "close": "43.18",
      "volume": "22514"
    },
    {
      "date": "2022-03-16",
      "open": "43.885",
      "high": "44.24",
      "low": "42.96",
      "close": "43.92",
      "volume": "19269"
    },
    {
      "date": "2022-03-17",
      "open": "43.92",
      "high": "44.53",
      "low": "43.92",
      "close": "44.53",
      "volume": "13530"
    },
    {
      "date": "2022-03-18",
      "open": "44.35",
      "high": "45.55",
      "low": "40.42",
      "close": "45.27",
      "volume": "59625"
    },
    {
      "date": "2022-03-21",
      "open": "44.72",
      "high": "45.185",
      "low": "44.07",
      "close": "44.29",
      "volume": "12195"
    },
    {
      "date": "2022-03-22",
      "open": "44.92",
      "high": "44.92",
      "low": "43.76",
      "close": "43.99",
      "volume": "14642"
    },
    {
      "date": "2022-03-23",
      "open": "43.93",
      "high": "43.945",
      "low": "42.28",
      "close": "42.28",
      "volume": "16169"
    },
    {
      "date": "2022-03-24",
      "open": "41.15",
      "high": "41.964",
      "low": "41.15",
      "close": "41.54",
      "volume": "29545"
    },
    {
      "date": "2022-03-25",
      "open": "41.54",
      "high": "41.555",
      "low": "40.91",
      "close": "40.92",
      "volume": "32839"
    },
    {
      "date": "2022-03-28",
      "open": "40.92",
      "high": "41.02",
      "low": "40.20",
      "close": "40.84",
      "volume": "28838"
    },
    {
      "date": "2022-03-29",
      "open": "40.95",
      "high": "41.95",
      "low": "40.95",
      "close": "41.59",
      "volume": "34524"
    },
    {
      "date": "2022-03-30",
      "open": "41.65",
      "high": "42.09",
      "low": "41.24",
      "close": "41.29",
      "volume": "26510"
    },
    {
      "date": "2022-03-31",
      "open": "41.13",
      "high": "41.43",
      "low": "40.10",
      "close": "40.20",
      "volume": "44183"
    },
    {
      "date": "2022-04-01",
      "open": "40.11",
      "high": "40.62",
      "low": "39.44",
      "close": "40.18",
      "volume": "51719"
    },
    {
      "date": "2022-04-04",
      "open": "40.50",
      "high": "40.7005",
      "low": "39.64",
      "close": "40.55",
      "volume": "38076"
    },
    {
      "date": "2022-04-05",
      "open": "40.31",
      "high": "41.13",
      "low": "38.38",
      "close": "38.50",
      "volume": "60851"
    },
    {
      "date": "2022-04-06",
      "open": "38.12",
      "high": "38.12",
      "low": "37.11",
      "close": "37.95",
      "volume": "47584"
    },
    {
      "date": "2022-04-07",
      "open": "37.86",
      "high": "38.46",
      "low": "37.77",
      "close": "38.17",
      "volume": "15437"
    },
    {
      "date": "2022-04-08",
      "open": "37.89",
      "high": "38.975",
      "low": "37.44",
      "close": "38.04",
      "volume": "26863"
    },
    {
      "date": "2022-04-11",
      "open": "37.57",
      "high": "38.44",
      "low": "37.51",
      "close": "37.82",
      "volume": "12594"
    },
    {
      "date": "2022-04-12",
      "open": "37.89",
      "high": "39.13",
      "low": "37.89",
      "close": "38.31",
      "volume": "12742"
    },
    {
      "date": "2022-04-13",
      "open": "38.55",
      "high": "39.1552",
      "low": "38.54",
      "close": "38.66",
      "volume": "9311"
    },
    {
      "date": "2022-04-14",
      "open": "38.66",
      "high": "39.38",
      "low": "38.345",
      "close": "38.64",
      "volume": "14546"
    },
    {
      "date": "2022-04-18",
      "open": "38.47",
      "high": "39.22",
      "low": "38.09",
      "close": "38.27",
      "volume": "12221"
    },
    {
      "date": "2022-04-19",
      "open": "38.53",
      "high": "39.20",
      "low": "38.53",
      "close": "38.95",
      "volume": "14076"
    },
    {
      "date": "2022-04-20",
      "open": "39.46",
      "high": "39.7271",
      "low": "38.59",
      "close": "38.66",
      "volume": "8675"
    },
    {
      "date": "2022-04-21",
      "open": "38.85",
      "high": "38.85",
      "low": "37.28",
      "close": "37.35",
      "volume": "14661"
    },
    {
      "date": "2022-04-22",
      "open": "37.45",
      "high": "37.45",
      "low": "36.45",
      "close": "36.48",
      "volume": "18735"
    },
    {
      "date": "2022-04-25",
      "open": "36.05",
      "high": "36.605",
      "low": "35.54",
      "close": "36.49",
      "volume": "21576"
    },
    {
      "date": "2022-04-26",
      "open": "36.01",
      "high": "36.47",
      "low": "34.73",
      "close": "34.73",
      "volume": "46152"
    },
    {
      "date": "2022-04-27",
      "open": "34.96",
      "high": "35.70",
      "low": "34.96",
      "close": "35.39",
      "volume": "26862"
    },
    {
      "date": "2022-04-28",
      "open": "35.50",
      "high": "35.75",
      "low": "34.12",
      "close": "35.33",
      "volume": "19358"
    },
    {
      "date": "2022-04-29",
      "open": "31.80",
      "high": "31.80",
      "low": "26.59",
      "close": "29.30",
      "volume": "226650"
    },
    {
      "date": "2022-05-02",
      "open": "29.60",
      "high": "29.90",
      "low": "26.85",
      "close": "27.10",
      "volume": "139485"
    },
    {
      "date": "2022-05-03",
      "open": "26.90",
      "high": "26.90",
      "low": "25.12",
      "close": "25.27",
      "volume": "91771"
    },
    {
      "date": "2022-05-04",
      "open": "24.94",
      "high": "27.545",
      "low": "24.94",
      "close": "27.23",
      "volume": "89182"
    },
    {
      "date": "2022-05-05",
      "open": "26.89",
      "high": "27.59",
      "low": "25.495",
      "close": "25.78",
      "volume": "79977"
    },
    {
      "date": "2022-05-06",
      "open": "25.90",
      "high": "27.45",
      "low": "25.79",
      "close": "26.98",
      "volume": "62302"
    },
    {
      "date": "2022-05-09",
      "open": "26.59",
      "high": "27.59",
      "low": "26.045",
      "close": "26.88",
      "volume": "37159"
    },
    {
      "date": "2022-05-10",
      "open": "27.10",
      "high": "28.48",
      "low": "27.10",
      "close": "28.27",
      "volume": "37023"
    },
    {
      "date": "2022-05-11",
      "open": "28.15",
      "high": "29.98",
      "low": "28.14",
      "close": "29.16",
      "volume": "70530"
    },
    {
      "date": "2022-05-12",
      "open": "28.79",
      "high": "31.8437",
      "low": "28.79",
      "close": "29.16",
      "volume": "114645"
    },
    {
      "date": "2022-05-13",
      "open": "29.33",
      "high": "30.17",
      "low": "29.18",
      "close": "29.33",
      "volume": "51171"
    },
    {
      "date": "2022-05-16",
      "open": "29.42",
      "high": "29.95",
      "low": "28.5899",
      "close": "29.60",
      "volume": "28622"
    },
    {
      "date": "2022-05-17",
      "open": "30.25",
      "high": "30.74",
      "low": "30.14",
      "close": "30.40",
      "volume": "21072"
    },
    {
      "date": "2022-05-18",
      "open": "31.06",
      "high": "32.55",
      "low": "29.469",
      "close": "29.69",
      "volume": "95653"
    },
    {
      "date": "2022-05-19",
      "open": "29.50",
      "high": "30.70",
      "low": "29.25",
      "close": "30.39",
      "volume": "37172"
    },
    {
      "date": "2022-05-20",
      "open": "30.69",
      "high": "30.73",
      "low": "29.35",
      "close": "29.45",
      "volume": "41278"
    },
    {
      "date": "2022-05-23",
      "open": "30.00",
      "high": "30.05",
      "low": "29.2422",
      "close": "29.49",
      "volume": "31500"
    },
    {
      "date": "2022-05-24",
      "open": "29.45",
      "high": "29.99",
      "low": "28.46",
      "close": "29.50",
      "volume": "160962"
    },
    {
      "date": "2022-05-25",
      "open": "29.4001",
      "high": "30.98",
      "low": "29.4001",
      "close": "30.79",
      "volume": "92189"
    },
    {
      "date": "2022-05-26",
      "open": "30.90",
      "high": "31.40",
      "low": "30.05",
      "close": "30.24",
      "volume": "32110"
    },
    {
      "date": "2022-05-27",
      "open": "30.45",
      "high": "31.31",
      "low": "30.45",
      "close": "31.17",
      "volume": "30541"
    },
    {
      "date": "2022-05-31",
      "open": "30.83",
      "high": "31.25",
      "low": "30.4034",
      "close": "30.89",
      "volume": "47529"
    },
    {
      "date": "2022-06-01",
      "open": "30.75",
      "high": "30.78",
      "low": "30.14",
      "close": "30.75",
      "volume": "26115"
    },
    {
      "date": "2022-06-02",
      "open": "30.83",
      "high": "31.85",
      "low": "30.83",
      "close": "31.21",
      "volume": "46964"
    },
    {
      "date": "2022-06-03",
      "open": "31.31",
      "high": "31.31",
      "low": "30.27",
      "close": "31.16",
      "volume": "34276"
    },
    {
      "date": "2022-06-06",
      "open": "31.89",
      "high": "31.89",
      "low": "31.18",
      "close": "31.54",
      "volume": "25654"
    },
    {
      "date": "2022-06-07",
      "open": "31.42",
      "high": "31.53",
      "low": "30.58",
      "close": "30.67",
      "volume": "29331"
    },
    {
      "date": "2022-06-08",
      "open": "30.73",
      "high": "30.875",
      "low": "29.98",
      "close": "30.44",
      "volume": "25620"
    },
    {
      "date": "2022-06-09",
      "open": "30.62",
      "high": "32.14",
      "low": "30.62",
      "close": "31.67",
      "volume": "31241"
    },
    {
      "date": "2022-06-10",
      "open": "31.52",
      "high": "31.785",
      "low": "30.685",
      "close": "31.27",
      "volume": "26815"
    },
    {
      "date": "2022-06-13",
      "open": "30.86",
      "high": "30.97",
      "low": "29.50",
      "close": "29.59",
      "volume": "48469"
    },
    {
      "date": "2022-06-14",
      "open": "29.56",
      "high": "29.56",
      "low": "28.92",
      "close": "29.26",
      "volume": "40275"
    },
    {
      "date": "2022-06-15",
      "open": "29.75",
      "high": "30.21",
      "low": "29.61",
      "close": "29.88",
      "volume": "17813"
    },
    {
      "date": "2022-06-16",
      "open": "29.59",
      "high": "29.59",
      "low": "28.1363",
      "close": "28.41",
      "volume": "57467"
    },
    {
      "date": "2022-06-17",
      "open": "28.70",
      "high": "30.375",
      "low": "28.70",
      "close": "29.98",
      "volume": "168050"
    },
    {
      "date": "2022-06-21",
      "open": "30.08",
      "high": "31.15",
      "low": "29.40",
      "close": "30.77",
      "volume": "34111"
    },
    {
      "date": "2022-06-22",
      "open": "30.62",
      "high": "31.4299",
      "low": "29.92",
      "close": "30.23",
      "volume": "61389"
    },
    {
      "date": "2022-06-23",
      "open": "30.05",
      "high": "31.84",
      "low": "30.05",
      "close": "31.10",
      "volume": "60308"
    },
    {
      "date": "2022-06-24",
      "open": "31.20",
      "high": "31.80",
      "low": "30.95",
      "close": "31.13",
      "volume": "121624"
    },
    {
      "date": "2022-06-27",
      "open": "31.35",
      "high": "31.57",
      "low": "30.96",
      "close": "31.50",
      "volume": "38741"
    },
    {
      "date": "2022-06-28",
      "open": "31.42",
      "high": "31.72",
      "low": "30.00",
      "close": "30.11",
      "volume": "33624"
    },
    {
      "date": "2022-06-29",
      "open": "30.17",
      "high": "30.49",
      "low": "28.64",
      "close": "29.04",
      "volume": "34989"
    },
    {
      "date": "2022-06-30",
      "open": "28.67",
      "high": "30.17",
      "low": "28.67",
      "close": "30.17",
      "volume": "29709"
    },
    {
      "date": "2022-07-01",
      "open": "29.97",
      "high": "31.20",
      "low": "29.97",
      "close": "30.70",
      "volume": "26814"
    },
    {
      "date": "2022-07-05",
      "open": "30.11",
      "high": "30.85",
      "low": "29.79",
      "close": "30.84",
      "volume": "41871"
    },
    {
      "date": "2022-07-06",
      "open": "30.85",
      "high": "30.97",
      "low": "29.50",
      "close": "29.68",
      "volume": "25862"
    },
    {
      "date": "2022-07-07",
      "open": "30.10",
      "high": "30.76",
      "low": "30.05",
      "close": "30.29",
      "volume": "24648"
    },
    {
      "date": "2022-07-08",
      "open": "30.26",
      "high": "31.57",
      "low": "30.00",
      "close": "31.25",
      "volume": "34192"
    },
    {
      "date": "2022-07-11",
      "open": "30.85",
      "high": "31.64",
      "low": "30.57",
      "close": "30.69",
      "volume": "37281"
    },
    {
      "date": "2022-07-12",
      "open": "30.66",
      "high": "31.21",
      "low": "29.98",
      "close": "30.11",
      "volume": "60822"
    },
    {
      "date": "2022-07-13",
      "open": "29.95",
      "high": "30.96",
      "low": "29.55",
      "close": "30.00",
      "volume": "23689"
    },
    {
      "date": "2022-07-14",
      "open": "29.59",
      "high": "30.76",
      "low": "29.59",
      "close": "30.59",
      "volume": "28106"
    },
    {
      "date": "2022-07-15",
      "open": "31.07",
      "high": "31.26",
      "low": "30.36",
      "close": "31.26",
      "volume": "29202"
    },
    {
      "date": "2022-07-18",
      "open": "31.71",
      "high": "31.82",
      "low": "30.53",
      "close": "30.60",
      "volume": "33855"
    },
    {
      "date": "2022-07-19",
      "open": "30.96",
      "high": "32.32",
      "low": "30.96",
      "close": "31.99",
      "volume": "41055"
    },
    {
      "date": "2022-07-20",
      "open": "32.03",
      "high": "32.539",
      "low": "31.85",
      "close": "32.01",
      "volume": "38011"
    },
    {
      "date": "2022-07-21",
      "open": "31.57",
      "high": "32.49",
      "low": "30.875",
      "close": "32.48",
      "volume": "76984"
    },
    {
      "date": "2022-07-22",
      "open": "32.43",
      "high": "33.25",
      "low": "31.91",
      "close": "32.13",
      "volume": "55698"
    },
    {
      "date": "2022-07-25",
      "open": "32.40",
      "high": "32.52",
      "low": "31.66",
      "close": "31.81",
      "volume": "44990"
    },
    {
      "date": "2022-07-26",
      "open": "31.50",
      "high": "32.72",
      "low": "31.50",
      "close": "32.44",
      "volume": "28365"
    },
    {
      "date": "2022-07-27",
      "open": "32.52",
      "high": "32.83",
      "low": "32.03",
      "close": "32.55",
      "volume": "18507"
    },
    {
      "date": "2022-07-28",
      "open": "32.70",
      "high": "33.16",
      "low": "32.45",
      "close": "33.13",
      "volume": "13390"
    },
    {
      "date": "2022-07-29",
      "open": "33.28",
      "high": "33.53",
      "low": "32.82",
      "close": "33.00",
      "volume": "27091"
    },
    {
      "date": "2022-08-01",
      "open": "32.67",
      "high": "33.22",
      "low": "32.09",
      "close": "32.82",
      "volume": "28312"
    },
    {
      "date": "2022-08-02",
      "open": "32.90",
      "high": "33.43",
      "low": "32.38",
      "close": "32.61",
      "volume": "21954"
    },
    {
      "date": "2022-08-03",
      "open": "32.99",
      "high": "33.25",
      "low": "32.295",
      "close": "33.17",
      "volume": "28672"
    },
    {
      "date": "2022-08-04",
      "open": "32.89",
      "high": "33.1315",
      "low": "31.76",
      "close": "32.23",
      "volume": "21017"
    },
    {
      "date": "2022-08-05",
      "open": "31.68",
      "high": "32.41",
      "low": "31.68",
      "close": "31.98",
      "volume": "21587"
    },
    {
      "date": "2022-08-08",
      "open": "32.21",
      "high": "34.6465",
      "low": "32.01",
      "close": "32.73",
      "volume": "28139"
    },
    {
      "date": "2022-08-09",
      "open": "32.67",
      "high": "32.67",
      "low": "31.93",
      "close": "32.07",
      "volume": "20126"
    },
    {
      "date": "2022-08-10",
      "open": "32.30",
      "high": "33.3654",
      "low": "32.30",
      "close": "32.98",
      "volume": "17431"
    },
    {
      "date": "2022-08-11",
      "open": "33.12",
      "high": "33.63",
      "low": "32.52",
      "close": "33.15",
      "volume": "27484"
    },
    {
      "date": "2022-08-12",
      "open": "33.45",
      "high": "34.115",
      "low": "33.21",
      "close": "33.80",
      "volume": "33717"
    },
    {
      "date": "2022-08-15",
      "open": "33.76",
      "high": "34.30",
      "low": "33.33",
      "close": "34.26",
      "volume": "20488"
    },
    {
      "date": "2022-08-16",
      "open": "33.46",
      "high": "34.20",
      "low": "33.39",
      "close": "33.61",
      "volume": "15432"
    },
    {
      "date": "2022-08-17",
      "open": "33.22",
      "high": "33.37",
      "low": "32.91",
      "close": "33.13",
      "volume": "16927"
    },
    {
      "date": "2022-08-18",
      "open": "33.38",
      "high": "34.08",
      "low": "33.38",
      "close": "33.78",
      "volume": "14856"
    },
    {
      "date": "2022-08-19",
      "open": "33.31",
      "high": "33.52",
      "low": "32.76",
      "close": "33.08",
      "volume": "14666"
    },
    {
      "date": "2022-08-22",
      "open": "32.54",
      "high": "33.36",
      "low": "32.54",
      "close": "33.18",
      "volume": "40290"
    },
    {
      "date": "2022-08-23",
      "open": "33.63",
      "high": "33.75",
      "low": "32.75",
      "close": "32.75",
      "volume": "23763"
    },
    {
      "date": "2022-08-24",
      "open": "32.52",
      "high": "33.21",
      "low": "32.52",
      "close": "32.94",
      "volume": "20458"
    },
    {
      "date": "2022-08-25",
      "open": "32.96",
      "high": "33.35",
      "low": "32.51",
      "close": "33.35",
      "volume": "28529"
    },
    {
      "date": "2022-08-26",
      "open": "33.40",
      "high": "33.40",
      "low": "30.745",
      "close": "30.96",
      "volume": "31214"
    },
    {
      "date": "2022-08-29",
      "open": "30.53",
      "high": "30.7099",
      "low": "29.52",
      "close": "30.48",
      "volume": "39005"
    },
    {
      "date": "2022-08-30",
      "open": "30.36",
      "high": "30.98",
      "low": "29.38",
      "close": "30.45",
      "volume": "54017"
    },
    {
      "date": "2022-08-31",
      "open": "30.42",
      "high": "31.065",
      "low": "30.005",
      "close": "30.39",
      "volume": "69919"
    },
    {
      "date": "2022-09-01",
      "open": "30.24",
      "high": "30.60",
      "low": "29.50",
      "close": "29.98",
      "volume": "25940"
    },
    {
      "date": "2022-09-02",
      "open": "30.58",
      "high": "31.55",
      "low": "29.67",
      "close": "29.68",
      "volume": "20615"
    },
    {
      "date": "2022-09-06",
      "open": "30.14",
      "high": "30.45",
      "low": "28.92",
      "close": "28.95",
      "volume": "24434"
    },
    {
      "date": "2022-09-07",
      "open": "29.12",
      "high": "29.81",
      "low": "28.95",
      "close": "29.52",
      "volume": "22136"
    },
    {
      "date": "2022-09-08",
      "open": "29.24",
      "high": "30.67",
      "low": "29.12",
      "close": "29.28",
      "volume": "17585"
    },
    {
      "date": "2022-09-09",
      "open": "29.39",
      "high": "30.63",
      "low": "28.04",
      "close": "30.39",
      "volume": "57582"
    },
    {
      "date": "2022-09-12",
      "open": "30.77",
      "high": "31.24",
      "low": "30.37",
      "close": "30.75",
      "volume": "38097"
    },
    {
      "date": "2022-09-13",
      "open": "29.92",
      "high": "30.71",
      "low": "28.93",
      "close": "29.20",
      "volume": "41370"
    },
    {
      "date": "2022-09-14",
      "open": "29.41",
      "high": "30.00",
      "low": "27.86",
      "close": "28.05",
      "volume": "31772"
    },
    {
      "date": "2022-09-15",
      "open": "27.95",
      "high": "29.20",
      "low": "27.95",
      "close": "28.56",
      "volume": "26830"
    },
    {
      "date": "2022-09-16",
      "open": "28.02",
      "high": "29.13",
      "low": "28.001",
      "close": "29.06",
      "volume": "62202"
    },
    {
      "date": "2022-09-19",
      "open": "28.58",
      "high": "31.035",
      "low": "28.58",
      "close": "29.23",
      "volume": "34177"
    },
    {
      "date": "2022-09-20",
      "open": "28.89",
      "high": "29.47",
      "low": "28.70",
      "close": "29.07",
      "volume": "24543"
    },
    {
      "date": "2022-09-21",
      "open": "29.11",
      "high": "29.70",
      "low": "28.22",
      "close": "28.22",
      "volume": "31427"
    },
    {
      "date": "2022-09-22",
      "open": "28.04",
      "high": "28.18",
      "low": "26.83",
      "close": "27.00",
      "volume": "29294"
    },
    {
      "date": "2022-09-23",
      "open": "26.49",
      "high": "26.49",
      "low": "25.22",
      "close": "25.93",
      "volume": "50619"
    },
    {
      "date": "2022-09-26",
      "open": "26.01",
      "high": "27.26",
      "low": "26.01",
      "close": "26.89",
      "volume": "33938"
    },
    {
      "date": "2022-09-27",
      "open": "27.08",
      "high": "29.00",
      "low": "26.57",
      "close": "26.62",
      "volume": "26992"
    },
    {
      "date": "2022-09-28",
      "open": "27.11",
      "high": "28.33",
      "low": "27.11",
      "close": "28.14",
      "volume": "30683"
    },
    {
      "date": "2022-09-29",
      "open": "27.91",
      "high": "28.03",
      "low": "27.15",
      "close": "27.49",
      "volume": "24788"
    },
    {
      "date": "2022-09-30",
      "open": "27.31",
      "high": "28.89",
      "low": "27.31",
      "close": "27.62",
      "volume": "47523"
    },
    {
      "date": "2022-10-03",
      "open": "28.24",
      "high": "28.98",
      "low": "28.04",
      "close": "28.72",
      "volume": "23883"
    },
    {
      "date": "2022-10-04",
      "open": "29.15",
      "high": "29.365",
      "low": "29.00",
      "close": "29.29",
      "volume": "20815"
    },
    {
      "date": "2022-10-05",
      "open": "29.03",
      "high": "29.50",
      "low": "28.60",
      "close": "29.09",
      "volume": "17315"
    },
    {
      "date": "2022-10-06",
      "open": "29.01",
      "high": "29.50",
      "low": "28.58",
      "close": "28.79",
      "volume": "34306"
    },
    {
      "date": "2022-10-07",
      "open": "28.378",
      "high": "28.76",
      "low": "28.24",
      "close": "28.38",
      "volume": "25661"
    },
    {
      "date": "2022-10-10",
      "open": "28.30",
      "high": "29.57",
      "low": "28.30",
      "close": "29.26",
      "volume": "24140"
    },
    {
      "date": "2022-10-11",
      "open": "29.05",
      "high": "29.89",
      "low": "27.86",
      "close": "28.57",
      "volume": "35631"
    },
    {
      "date": "2022-10-12",
      "open": "28.43",
      "high": "29.36",
      "low": "28.43",
      "close": "29.03",
      "volume": "18519"
    },
    {
      "date": "2022-10-13",
      "open": "28.57",
      "high": "30.63",
      "low": "28.48",
      "close": "30.32",
      "volume": "47467"
    },
    {
      "date": "2022-10-14",
      "open": "30.62",
      "high": "30.63",
      "low": "29.59",
      "close": "29.74",
      "volume": "24314"
    },
    {
      "date": "2022-10-17",
      "open": "30.05",
      "high": "31.01",
      "low": "30.05",
      "close": "30.64",
      "volume": "25326"
    },
    {
      "date": "2022-10-18",
      "open": "31.13",
      "high": "31.61",
      "low": "30.50",
      "close": "30.69",
      "volume": "19908"
    },
    {
      "date": "2022-10-19",
      "open": "30.04",
      "high": "30.66",
      "low": "29.60",
      "close": "30.55",
      "volume": "30776"
    },
    {
      "date": "2022-10-20",
      "open": "30.63",
      "high": "31.2499",
      "low": "30.03",
      "close": "30.18",
      "volume": "19016"
    },
    {
      "date": "2022-10-21",
      "open": "30.23",
      "high": "32.045",
      "low": "30.23",
      "close": "31.83",
      "volume": "25340"
    },
    {
      "date": "2022-10-24",
      "open": "31.81",
      "high": "32.8079",
      "low": "31.81",
      "close": "32.37",
      "volume": "19143"
    },
    {
      "date": "2022-10-25",
      "open": "32.32",
      "high": "32.80",
      "low": "32.25",
      "close": "32.51",
      "volume": "21385"
    },
    {
      "date": "2022-10-26",
      "open": "32.62",
      "high": "33.48",
      "low": "32.62",
      "close": "33.12",
      "volume": "12894"
    },
    {
      "date": "2022-10-27",
      "open": "33.43",
      "high": "34.04",
      "low": "33.065",
      "close": "33.19",
      "volume": "13424"
    },
    {
      "date": "2022-10-28",
      "open": "33.17",
      "high": "34.45",
      "low": "33.10",
      "close": "34.25",
      "volume": "37898"
    },
    {
      "date": "2022-10-31",
      "open": "34.01",
      "high": "34.04",
      "low": "32.77",
      "close": "33.04",
      "volume": "48885"
    },
    {
      "date": "2022-11-01",
      "open": "33.15",
      "high": "34.08",
      "low": "33.13",
      "close": "33.90",
      "volume": "12546"
    },
    {
      "date": "2022-11-02",
      "open": "33.51",
      "high": "33.66",
      "low": "32.85",
      "close": "32.85",
      "volume": "18881"
    },
    {
      "date": "2022-11-03",
      "open": "32.26",
      "high": "33.56",
      "low": "32.25",
      "close": "33.36",
      "volume": "9216"
    },
    {
      "date": "2022-11-04",
      "open": "33.53",
      "high": "33.71",
      "low": "32.8858",
      "close": "33.71",
      "volume": "11476"
    },
    {
      "date": "2022-11-07",
      "open": "34.065",
      "high": "34.40",
      "low": "33.79",
      "close": "34.11",
      "volume": "14729"
    },
    {
      "date": "2022-11-08",
      "open": "33.73",
      "high": "33.97",
      "low": "33.25",
      "close": "33.60",
      "volume": "14621"
    },
    {
      "date": "2022-11-09",
      "open": "33.17",
      "high": "33.17",
      "low": "32.77",
      "close": "32.97",
      "volume": "8437"
    },
    {
      "date": "2022-11-10",
      "open": "34.20",
      "high": "35.32",
      "low": "33.75",
      "close": "34.99",
      "volume": "23482"
    },
    {
      "date": "2022-11-11",
      "open": "35.00",
      "high": "35.47",
      "low": "34.37",
      "close": "34.38",
      "volume": "12715"
    },
    {
      "date": "2022-11-14",
      "open": "33.92",
      "high": "34.015",
      "low": "33.22",
      "close": "33.28",
      "volume": "9877"
    },
    {
      "date": "2022-11-15",
      "open": "33.89",
      "high": "33.99",
      "low": "32.22",
      "close": "32.22",
      "volume": "21315"
    },
    {
      "date": "2022-11-16",
      "open": "32.53",
      "high": "33.03",
      "low": "32.12",
      "close": "32.91",
      "volume": "11369"
    },
    {
      "date": "2022-11-17",
      "open": "32.72",
      "high": "33.12",
      "low": "31.87",
      "close": "33.12",
      "volume": "36150"
    },
    {
      "date": "2022-11-18",
      "open": "33.70",
      "high": "33.87",
      "low": "33.17",
      "close": "33.17",
      "volume": "9877"
    },
    {
      "date": "2022-11-21",
      "open": "33.43",
      "high": "33.60",
      "low": "33.04",
      "close": "33.42",
      "volume": "8812"
    },
    {
      "date": "2022-11-22",
      "open": "33.745",
      "high": "34.37",
      "low": "33.15",
      "close": "33.84",
      "volume": "10577"
    },
    {
      "date": "2022-11-23",
      "open": "33.6531",
      "high": "33.6531",
      "low": "32.82",
      "close": "33.04",
      "volume": "4433"
    },
    {
      "date": "2022-11-25",
      "open": "32.99",
      "high": "33.25",
      "low": "32.99",
      "close": "33.25",
      "volume": "2729"
    },
    {
      "date": "2022-11-28",
      "open": "32.99",
      "high": "33.61",
      "low": "32.80",
      "close": "33.15",
      "volume": "14932"
    },
    {
      "date": "2022-11-29",
      "open": "33.40",
      "high": "33.40",
      "low": "32.36",
      "close": "32.83",
      "volume": "12959"
    },
    {
      "date": "2022-11-30",
      "open": "32.91",
      "high": "34.10",
      "low": "32.65",
      "close": "33.82",
      "volume": "22417"
    },
    {
      "date": "2022-12-01",
      "open": "34.10",
      "high": "34.10",
      "low": "33.32",
      "close": "33.63",
      "volume": "12889"
    },
    {
      "date": "2022-12-02",
      "open": "33.33",
      "high": "34.50",
      "low": "33.30",
      "close": "34.50",
      "volume": "11532"
    },
    {
      "date": "2022-12-05",
      "open": "34.02",
      "high": "34.58",
      "low": "33.30",
      "close": "34.58",
      "volume": "15761"
    },
    {
      "date": "2022-12-06",
      "open": "34.69",
      "high": "38.55",
      "low": "34.69",
      "close": "35.96",
      "volume": "92865"
    },
    {
      "date": "2022-12-07",
      "open": "36.07",
      "high": "36.07",
      "low": "33.53",
      "close": "33.98",
      "volume": "42243"
    },
    {
      "date": "2022-12-08",
      "open": "34.34",
      "high": "36.31",
      "low": "32.75",
      "close": "33.20",
      "volume": "42494"
    },
    {
      "date": "2022-12-09",
      "open": "32.84",
      "high": "33.04",
      "low": "31.65",
      "close": "31.71",
      "volume": "35304"
    },
    {
      "date": "2022-12-12",
      "open": "31.67",
      "high": "32.19",
      "low": "31.22",
      "close": "32.07",
      "volume": "58711"
    },
    {
      "date": "2022-12-13",
      "open": "32.99",
      "high": "34.22",
      "low": "32.11",
      "close": "32.30",
      "volume": "44948"
    },
    {
      "date": "2022-12-14",
      "open": "32.46",
      "high": "33.17",
      "low": "30.65",
      "close": "31.00",
      "volume": "51112"
    },
    {
      "date": "2022-12-15",
      "open": "30.83",
      "high": "31.50",
      "low": "29.565",
      "close": "30.71",
      "volume": "58523"
    },
    {
      "date": "2022-12-16",
      "open": "29.99",
      "high": "31.05",
      "low": "27.68",
      "close": "28.28",
      "volume": "468111"
    },
    {
      "date": "2022-12-19",
      "open": "28.28",
      "high": "31.37",
      "low": "28.28",
      "close": "31.29",
      "volume": "67510"
    },
    {
      "date": "2022-12-20",
      "open": "31.27",
      "high": "33.145",
      "low": "31.27",
      "close": "32.05",
      "volume": "34702"
    },
    {
      "date": "2022-12-21",
      "open": "32.55",
      "high": "34.025",
      "low": "32.55",
      "close": "33.87",
      "volume": "43343"
    },
    {
      "date": "2022-12-22",
      "open": "33.89",
      "high": "34.45",
      "low": "33.4027",
      "close": "34.26",
      "volume": "32509"
    },
    {
      "date": "2022-12-23",
      "open": "34.48",
      "high": "35.37",
      "low": "33.82",
      "close": "34.20",
      "volume": "17342"
    },
    {
      "date": "2022-12-27",
      "open": "34.18",
      "high": "34.18",
      "low": "33.43",
      "close": "33.86",
      "volume": "32388"
    },
    {
      "date": "2022-12-28",
      "open": "34.06",
      "high": "34.50",
      "low": "33.53",
      "close": "34.44",
      "volume": "30076"
    },
    {
      "date": "2022-12-29",
      "open": "34.50",
      "high": "35.60",
      "low": "34.50",
      "close": "35.51",
      "volume": "24732"
    },
    {
      "date": "2022-12-30",
      "open": "34.96",
      "high": "36.22",
      "low": "34.96",
      "close": "35.57",
      "volume": "27456"
    },
    {
      "date": "2023-01-03",
      "open": "35.30",
      "high": "36.60",
      "low": "35.00",
      "close": "36.28",
      "volume": "29729"
    },
    {
      "date": "2023-01-04",
      "open": "36.19",
      "high": "36.50",
      "low": "35.24",
      "close": "35.55",
      "volume": "15877"
    },
    {
      "date": "2023-01-05",
      "open": "35.25",
      "high": "36.01",
      "low": "35.00",
      "close": "35.74",
      "volume": "27233"
    },
    {
      "date": "2023-01-06",
      "open": "35.95",
      "high": "36.65",
      "low": "35.95",
      "close": "36.35",
      "volume": "10417"
    },
    {
      "date": "2023-01-09",
      "open": "36.868",
      "high": "37.00",
      "low": "36.445",
      "close": "36.71",
      "volume": "14232"
    },
    {
      "date": "2023-01-10",
      "open": "36.45",
      "high": "38.20",
      "low": "35.82",
      "close": "38.18",
      "volume": "13165"
    },
    {
      "date": "2023-01-11",
      "open": "38.11",
      "high": "39.34",
      "low": "37.935",
      "close": "39.00",
      "volume": "16273"
    },
    {
      "date": "2023-01-12",
      "open": "39.12",
      "high": "39.96",
      "low": "38.46",
      "close": "39.06",
      "volume": "20427"
    },
    {
      "date": "2023-01-13",
      "open": "38.90",
      "high": "39.61",
      "low": "37.242",
      "close": "39.49",
      "volume": "23780"
    },
    {
      "date": "2023-01-17",
      "open": "39.25",
      "high": "39.7926",
      "low": "38.71",
      "close": "39.08",
      "volume": "14513"
    },
    {
      "date": "2023-01-18",
      "open": "38.85",
      "high": "40.28",
      "low": "38.66",
      "close": "39.11",
      "volume": "25966"
    },
    {
      "date": "2023-01-19",
      "open": "38.86",
      "high": "40.00",
      "low": "38.86",
      "close": "39.17",
      "volume": "10115"
    },
    {
      "date": "2023-01-20",
      "open": "39.43",
      "high": "40.30",
      "low": "38.80",
      "close": "39.76",
      "volume": "15953"
    },
    {
      "date": "2023-01-23",
      "open": "40.402",
      "high": "40.62",
      "low": "39.845",
      "close": "40.27",
      "volume": "13478"
    },
    {
      "date": "2023-01-24",
      "open": "39.90",
      "high": "40.67",
      "low": "39.90",
      "close": "40.13",
      "volume": "9574"
    },
    {
      "date": "2023-01-25",
      "open": "39.72",
      "high": "40.1361",
      "low": "38.32",
      "close": "39.46",
      "volume": "16007"
    },
    {
      "date": "2023-01-26",
      "open": "39.45",
      "high": "39.45",
      "low": "37.96",
      "close": "38.63",
      "volume": "11006"
    },
    {
      "date": "2023-01-27",
      "open": "38.64",
      "high": "39.555",
      "low": "38.64",
      "close": "39.42",
      "volume": "5388"
    },
    {
      "date": "2023-01-30",
      "open": "38.665",
      "high": "38.665",
      "low": "37.53",
      "close": "37.79",
      "volume": "18553"
    },
    {
      "date": "2023-01-31",
      "open": "37.69",
      "high": "40.00",
      "low": "37.69",
      "close": "39.81",
      "volume": "15744"
    },
    {
      "date": "2023-02-01",
      "open": "39.95",
      "high": "40.59",
      "low": "39.266",
      "close": "39.62",
      "volume": "23608"
    },
    {
      "date": "2023-02-02",
      "open": "39.60",
      "high": "40.9299",
      "low": "39.03",
      "close": "40.80",
      "volume": "16653"
    },
    {
      "date": "2023-02-03",
      "open": "40.95",
      "high": "41.644",
      "low": "39.32",
      "close": "40.87",
      "volume": "29151"
    },
    {
      "date": "2023-02-06",
      "open": "39.91",
      "high": "41.49",
      "low": "39.91",
      "close": "41.21",
      "volume": "16986"
    },
    {
      "date": "2023-02-07",
      "open": "41.35",
      "high": "42.27",
      "low": "41.02",
      "close": "42.10",
      "volume": "23579"
    },
    {
      "date": "2023-02-08",
      "open": "41.54",
      "high": "42.58",
      "low": "40.82",
      "close": "41.88",
      "volume": "34119"
    },
    {
      "date": "2023-02-09",
      "open": "41.91",
      "high": "42.59",
      "low": "40.96",
      "close": "41.56",
      "volume": "30003"
    },
    {
      "date": "2023-02-10",
      "open": "41.29",
      "high": "41.29",
      "low": "40.46",
      "close": "40.47",
      "volume": "20365"
    },
    {
      "date": "2023-02-13",
      "open": "40.33",
      "high": "41.60",
      "low": "40.33",
      "close": "41.27",
      "volume": "20557"
    },
    {
      "date": "2023-02-14",
      "open": "40.86",
      "high": "41.32",
      "low": "40.31",
      "close": "41.05",
      "volume": "16822"
    },
    {
      "date": "2023-02-15",
      "open": "40.51",
      "high": "42.28",
      "low": "40.51",
      "close": "41.89",
      "volume": "25286"
    },
    {
      "date": "2023-02-16",
      "open": "41.72",
      "high": "44.10",
      "low": "41.70",
      "close": "42.24",
      "volume": "29417"
    },
    {
      "date": "2023-02-17",
      "open": "42.47",
      "high": "44.00",
      "low": "41.875",
      "close": "42.54",
      "volume": "49009"
    },
    {
      "date": "2023-02-21",
      "open": "42.00",
      "high": "42.30",
      "low": "40.63",
      "close": "40.67",
      "volume": "58926"
    },
    {
      "date": "2023-02-22",
      "open": "41.06",
      "high": "41.85",
      "low": "40.40",
      "close": "41.52",
      "volume": "21366"
    },
    {
      "date": "2023-02-23",
      "open": "41.69",
      "high": "42.30",
      "low": "40.04",
      "close": "41.80",
      "volume": "26653"
    },
    {
      "date": "2023-02-24",
      "open": "41.43",
      "high": "43.09",
      "low": "40.602",
      "close": "42.92",
      "volume": "36139"
    },
    {
      "date": "2023-02-27",
      "open": "43.34",
      "high": "43.50",
      "low": "42.04",
      "close": "42.20",
      "volume": "36464"
    },
    {
      "date": "2023-02-28",
      "open": "42.18",
      "high": "42.58",
      "low": "41.865",
      "close": "42.06",
      "volume": "48802"
    },
    {
      "date": "2023-03-01",
      "open": "42.40",
      "high": "43.22",
      "low": "42.30",
      "close": "43.16",
      "volume": "34693"
    },
    {
      "date": "2023-03-02",
      "open": "42.78",
      "high": "43.94",
      "low": "42.78",
      "close": "43.56",
      "volume": "32933"
    },
    {
      "date": "2023-03-03",
      "open": "44.10",
      "high": "44.98",
      "low": "43.86",
      "close": "44.50",
      "volume": "20261"
    },
    {
      "date": "2023-03-06",
      "open": "44.27",
      "high": "44.53",
      "low": "42.94",
      "close": "43.21",
      "volume": "59877"
    },
    {
      "date": "2023-03-07",
      "open": "43.113",
      "high": "45.14",
      "low": "43.113",
      "close": "44.89",
      "volume": "42946"
    },
    {
      "date": "2023-03-08",
      "open": "45.21",
      "high": "45.57",
      "low": "44.24",
      "close": "45.08",
      "volume": "31145"
    },
    {
      "date": "2023-03-09",
      "open": "45.24",
      "high": "46.00",
      "low": "43.90",
      "close": "44.24",
      "volume": "17196"
    },
    {
      "date": "2023-03-10",
      "open": "43.83",
      "high": "43.95",
      "low": "41.99",
      "close": "42.12",
      "volume": "23216"
    },
    {
      "date": "2023-03-13",
      "open": "41.23",
      "high": "42.2725",
      "low": "40.44",
      "close": "42.04",
      "volume": "23231"
    },
    {
      "date": "2023-03-14",
      "open": "42.95",
      "high": "43.93",
      "low": "42.49",
      "close": "43.59",
      "volume": "28789"
    },
    {
      "date": "2023-03-15",
      "open": "42.84",
      "high": "42.84",
      "low": "41.315",
      "close": "41.90",
      "volume": "21947"
    },
    {
      "date": "2023-03-16",
      "open": "41.17",
      "high": "42.94",
      "low": "40.86",
      "close": "42.49",
      "volume": "17696"
    },
    {
      "date": "2023-03-17",
      "open": "41.91",
      "high": "41.91",
      "low": "41.27",
      "close": "41.56",
      "volume": "51772"
    },
    {
      "date": "2023-03-20",
      "open": "42.14",
      "high": "42.37",
      "low": "41.22",
      "close": "41.67",
      "volume": "33934"
    },
    {
      "date": "2023-03-21",
      "open": "42.59",
      "high": "42.59",
      "low": "41.74",
      "close": "42.36",
      "volume": "36497"
    },
    {
      "date": "2023-03-22",
      "open": "41.92",
      "high": "42.35",
      "low": "40.98",
      "close": "41.02",
      "volume": "35298"
    },
    {
      "date": "2023-03-23",
      "open": "40.91",
      "high": "42.34",
      "low": "40.91",
      "close": "41.47",
      "volume": "34746"
    },
    {
      "date": "2023-03-24",
      "open": "41.21",
      "high": "42.87",
      "low": "40.80",
      "close": "42.78",
      "volume": "42830"
    },
    {
      "date": "2023-03-27",
      "open": "43.46",
      "high": "43.7547",
      "low": "42.20",
      "close": "43.08",
      "volume": "37810"
    },
    {
      "date": "2023-03-28",
      "open": "42.57",
      "high": "43.80",
      "low": "42.455",
      "close": "43.51",
      "volume": "50874"
    },
    {
      "date": "2023-03-29",
      "open": "43.94",
      "high": "43.94",
      "low": "42.95",
      "close": "43.15",
      "volume": "22154"
    },
    {
      "date": "2023-03-30",
      "open": "42.98",
      "high": "43.19",
      "low": "41.55",
      "close": "41.85",
      "volume": "19890"
    },
    {
      "date": "2023-03-31",
      "open": "41.85",
      "high": "43.17",
      "low": "41.85",
      "close": "43.09",
      "volume": "62573"
    },
    {
      "date": "2023-04-03",
      "open": "43.28",
      "high": "44.16",
      "low": "43.04",
      "close": "43.86",
      "volume": "34724"
    },
    {
      "date": "2023-04-04",
      "open": "44.08",
      "high": "44.08",
      "low": "41.85",
      "close": "41.96",
      "volume": "44816"
    },
    {
      "date": "2023-04-05",
      "open": "41.60",
      "high": "41.72",
      "low": "40.05",
      "close": "40.47",
      "volume": "39868"
    },
    {
      "date": "2023-04-06",
      "open": "40.20",
      "high": "41.26",
      "low": "40.00",
      "close": "40.53",
      "volume": "23164"
    },
    {
      "date": "2023-04-10",
      "open": "40.16",
      "high": "41.16",
      "low": "40.16",
      "close": "40.59",
      "volume": "35088"
    },
    {
      "date": "2023-04-11",
      "open": "40.77",
      "high": "41.59",
      "low": "40.59",
      "close": "40.90",
      "volume": "35527"
    },
    {
      "date": "2023-04-12",
      "open": "40.91",
      "high": "41.57",
      "low": "40.85",
      "close": "41.01",
      "volume": "28842"
    },
    {
      "date": "2023-04-13",
      "open": "41.38",
      "high": "41.92",
      "low": "40.71",
      "close": "41.83",
      "volume": "24495"
    },
    {
      "date": "2023-04-14",
      "open": "42.09",
      "high": "42.71",
      "low": "41.76",
      "close": "41.91",
      "volume": "40820"
    },
    {
      "date": "2023-04-17",
      "open": "42.03",
      "high": "42.85",
      "low": "41.80",
      "close": "42.715",
      "volume": "34948"
    },
    {
      "date": "2023-04-18",
      "open": "43.02",
      "high": "43.12",
      "low": "42.13",
      "close": "42.25",
      "volume": "20334"
    },
    {
      "date": "2023-04-19",
      "open": "41.85",
      "high": "42.72",
      "low": "41.85",
      "close": "42.35",
      "volume": "16403"
    },
    {
      "date": "2023-04-20",
      "open": "42.29",
      "high": "43.61",
      "low": "42.29",
      "close": "43.61",
      "volume": "29167"
    },
    {
      "date": "2023-04-21",
      "open": "43.49",
      "high": "43.83",
      "low": "42.83",
      "close": "42.90",
      "volume": "31728"
    },
    {
      "date": "2023-04-24",
      "open": "42.90",
      "high": "43.685",
      "low": "42.90",
      "close": "43.21",
      "volume": "15577"
    },
    {
      "date": "2023-04-25",
      "open": "42.96",
      "high": "43.97",
      "low": "42.96",
      "close": "43.52",
      "volume": "27017"
    },
    {
      "date": "2023-04-26",
      "open": "43.20",
      "high": "43.43",
      "low": "41.5967",
      "close": "42.30",
      "volume": "36838"
    },
    {
      "date": "2023-04-27",
      "open": "42.60",
      "high": "43.11",
      "low": "42.53",
      "close": "42.96",
      "volume": "15199"
    },
    {
      "date": "2023-04-28",
      "open": "42.57",
      "high": "43.84",
      "low": "42.375",
      "close": "43.19",
      "volume": "40806"
    },
    {
      "date": "2023-05-01",
      "open": "43.42",
      "high": "44.02",
      "low": "43.21",
      "close": "43.81",
      "volume": "21237"
    },
    {
      "date": "2023-05-02",
      "open": "43.65",
      "high": "44.47",
      "low": "43.03",
      "close": "44.30",
      "volume": "42834"
    },
    {
      "date": "2023-05-03",
      "open": "44.38",
      "high": "46.70",
      "low": "43.5874",
      "close": "45.27",
      "volume": "33514"
    },
    {
      "date": "2023-05-04",
      "open": "45.27",
      "high": "45.27",
      "low": "42.44",
      "close": "43.04",
      "volume": "100963"
    },
    {
      "date": "2023-05-05",
      "open": "43.77",
      "high": "44.16",
      "low": "43.25",
      "close": "43.75",
      "volume": "24586"
    },
    {
      "date": "2023-05-08",
      "open": "43.75",
      "high": "44.605",
      "low": "43.74",
      "close": "43.92",
      "volume": "24631"
    },
    {
      "date": "2023-05-09",
      "open": "43.91",
      "high": "44.395",
      "low": "43.20",
      "close": "44.27",
      "volume": "102240"
    },
    {
      "date": "2023-05-10",
      "open": "45.50",
      "high": "49.42",
      "low": "45.50",
      "close": "49.12",
      "volume": "33560"
    },
    {
      "date": "2023-05-11",
      "open": "49.10",
      "high": "49.10",
      "low": "46.95",
      "close": "46.98",
      "volume": "29193"
    },
    {
      "date": "2023-05-12",
      "open": "47.32",
      "high": "47.93",
      "low": "46.58",
      "close": "46.88",
      "volume": "25492"
    },
    {
      "date": "2023-05-15",
      "open": "47.43",
      "high": "48.52",
      "low": "47.255",
      "close": "48.25",
      "volume": "124970"
    },
    {
      "date": "2023-05-16",
      "open": "48.10",
      "high": "49.20",
      "low": "47.67",
      "close": "48.59",
      "volume": "32035"
    },
    {
      "date": "2023-05-17",
      "open": "48.69",
      "high": "50.64",
      "low": "48.62",
      "close": "50.35",
      "volume": "43919"
    },
    {
      "date": "2023-05-18",
      "open": "50.35",
      "high": "50.50",
      "low": "49.08",
      "close": "50.23",
      "volume": "30629"
    },
    {
      "date": "2023-05-19",
      "open": "50.31",
      "high": "50.83",
      "low": "49.84",
      "close": "50.38",
      "volume": "20454"
    },
    {
      "date": "2023-05-22",
      "open": "50.43",
      "high": "51.2362",
      "low": "49.80",
      "close": "49.98",
      "volume": "35332"
    },
    {
      "date": "2023-05-23",
      "open": "50.00",
      "high": "51.10",
      "low": "49.79",
      "close": "50.37",
      "volume": "27341"
    },
    {
      "date": "2023-05-24",
      "open": "50.07",
      "high": "50.07",
      "low": "48.72",
      "close": "48.73",
      "volume": "20343"
    },
    {
      "date": "2023-05-25",
      "open": "48.74",
      "high": "49.185",
      "low": "48.155",
      "close": "48.49",
      "volume": "22973"
    },
    {
      "date": "2023-05-26",
      "open": "48.28",
      "high": "48.44",
      "low": "47.35",
      "close": "47.88",
      "volume": "38083"
    },
    {
      "date": "2023-05-30",
      "open": "48.22",
      "high": "48.3968",
      "low": "47.21",
      "close": "47.39",
      "volume": "30991"
    },
    {
      "date": "2023-05-31",
      "open": "47.30",
      "high": "47.80",
      "low": "46.46",
      "close": "47.42",
      "volume": "86076"
    },
    {
      "date": "2023-06-01",
      "open": "47.72",
      "high": "48.6799",
      "low": "47.08",
      "close": "48.46",
      "volume": "22659"
    },
    {
      "date": "2023-06-02",
      "open": "49.04",
      "high": "51.25",
      "low": "48.33",
      "close": "50.93",
      "volume": "37597"
    },
    {
      "date": "2023-06-05",
      "open": "50.84",
      "high": "50.84",
      "low": "49.40",
      "close": "50.42",
      "volume": "21164"
    },
    {
      "date": "2023-06-06",
      "open": "50.53",
      "high": "52.38",
      "low": "50.53",
      "close": "51.98",
      "volume": "35578"
    },
    {
      "date": "2023-06-07",
      "open": "52.34",
      "high": "53.46",
      "low": "52.305",
      "close": "53.31",
      "volume": "35743"
    },
    {
      "date": "2023-06-08",
      "open": "53.29",
      "high": "53.29",
      "low": "52.03",
      "close": "52.40",
      "volume": "26838"
    },
    {
      "date": "2023-06-09",
      "open": "52.46",
      "high": "53.19",
      "low": "52.02",
      "close": "52.98",
      "volume": "21080"
    },
    {
      "date": "2023-06-12",
      "open": "53.15",
      "high": "54.31",
      "low": "52.50",
      "close": "54.06",
      "volume": "34073"
    },
    {
      "date": "2023-06-13",
      "open": "54.24",
      "high": "54.88",
      "low": "53.61",
      "close": "54.51",
      "volume": "38241"
    },
    {
      "date": "2023-06-14",
      "open": "54.52",
      "high": "54.62",
      "low": "53.595",
      "close": "53.95",
      "volume": "36333"
    },
    {
      "date": "2023-06-15",
      "open": "53.76",
      "high": "54.41",
      "low": "53.03",
      "close": "54.27",
      "volume": "26880"
    },
    {
      "date": "2023-06-16",
      "open": "54.61",
      "high": "54.61",
      "low": "53.21",
      "close": "53.27",
      "volume": "51715"
    },
    {
      "date": "2023-06-20",
      "open": "53.12",
      "high": "53.29",
      "low": "52.345",
      "close": "52.58",
      "volume": "29996"
    },
    {
      "date": "2023-06-21",
      "open": "52.33",
      "high": "54.10",
      "low": "52.33",
      "close": "53.48",
      "volume": "36855"
    },
    {
      "date": "2023-06-22",
      "open": "52.96",
      "high": "53.34",
      "low": "52.55",
      "close": "53.16",
      "volume": "36934"
    },
    {
      "date": "2023-06-23",
      "open": "52.32",
      "high": "53.49",
      "low": "51.99",
      "close": "52.74",
      "volume": "207342"
    },
    {
      "date": "2023-06-26",
      "open": "52.90",
      "high": "54.56",
      "low": "52.90",
      "close": "54.02",
      "volume": "75647"
    },
    {
      "date": "2023-06-27",
      "open": "54.07",
      "high": "55.41",
      "low": "53.87",
      "close": "54.77",
      "volume": "86333"
    },
    {
      "date": "2023-06-28",
      "open": "54.98",
      "high": "57.42",
      "low": "54.85",
      "close": "56.31",
      "volume": "119859"
    },
    {
      "date": "2023-06-29",
      "open": "56.64",
      "high": "58.13",
      "low": "56.64",
      "close": "56.86",
      "volume": "75121"
    },
    {
      "date": "2023-06-30",
      "open": "57.25",
      "high": "57.40",
      "low": "56.50",
      "close": "56.88",
      "volume": "103977"
    },
    {
      "date": "2023-07-03",
      "open": "56.46",
      "high": "56.9775",
      "low": "55.57",
      "close": "56.94",
      "volume": "28681"
    },
    {
      "date": "2023-07-05",
      "open": "56.73",
      "high": "57.79",
      "low": "54.84",
      "close": "55.00",
      "volume": "46860"
    },
    {
      "date": "2023-07-06",
      "open": "54.40",
      "high": "54.577",
      "low": "53.00",
      "close": "53.34",
      "volume": "62529"
    },
    {
      "date": "2023-07-07",
      "open": "53.53",
      "high": "54.75",
      "low": "53.53",
      "close": "54.36",
      "volume": "49205"
    },
    {
      "date": "2023-07-10",
      "open": "54.43",
      "high": "55.80",
      "low": "53.93",
      "close": "55.56",
      "volume": "24854"
    },
    {
      "date": "2023-07-11",
      "open": "55.86",
      "high": "56.19",
      "low": "55.0601",
      "close": "56.15",
      "volume": "35113"
    },
    {
      "date": "2023-07-12",
      "open": "57.05",
      "high": "57.84",
      "low": "55.95",
      "close": "57.48",
      "volume": "36140"
    },
    {
      "date": "2023-07-13",
      "open": "57.94",
      "high": "58.23",
      "low": "57.00",
      "close": "57.85",
      "volume": "29668"
    },
    {
      "date": "2023-07-14",
      "open": "57.95",
      "high": "57.95",
      "low": "57.12",
      "close": "57.51",
      "volume": "16105"
    },
    {
      "date": "2023-07-17",
      "open": "57.68",
      "high": "58.6489",
      "low": "57.32",
      "close": "58.44",
      "volume": "25386"
    },
    {
      "date": "2023-07-18",
      "open": "58.46",
      "high": "58.675",
      "low": "57.45",
      "close": "57.98",
      "volume": "22797"
    },
    {
      "date": "2023-07-19",
      "open": "57.98",
      "high": "58.00",
      "low": "56.42",
      "close": "56.71",
      "volume": "23768"
    },
    {
      "date": "2023-07-20",
      "open": "56.50",
      "high": "56.65",
      "low": "55.69",
      "close": "55.91",
      "volume": "36882"
    },
    {
      "date": "2023-07-21",
      "open": "56.40",
      "high": "57.80",
      "low": "56.16",
      "close": "56.78",
      "volume": "38242"
    },
    {
      "date": "2023-07-24",
      "open": "56.78",
      "high": "57.47",
      "low": "56.3154",
      "close": "56.51",
      "volume": "15852"
    },
    {
      "date": "2023-07-25",
      "open": "56.28",
      "high": "57.135",
      "low": "56.16",
      "close": "56.77",
      "volume": "14190"
    },
    {
      "date": "2023-07-26",
      "open": "57.61",
      "high": "57.75",
      "low": "56.59",
      "close": "56.99",
      "volume": "28273"
    },
    {
      "date": "2023-07-27",
      "open": "57.38",
      "high": "57.38",
      "low": "55.60",
      "close": "55.66",
      "volume": "25670"
    },
    {
      "date": "2023-07-28",
      "open": "56.27",
      "high": "56.80",
      "low": "55.68",
      "close": "55.97",
      "volume": "28703"
    },
    {
      "date": "2023-07-31",
      "open": "56.20",
      "high": "57.903",
      "low": "56.08",
      "close": "57.32",
      "volume": "29634"
    },
    {
      "date": "2023-08-01",
      "open": "57.00",
      "high": "58.315",
      "low": "57.00",
      "close": "57.80",
      "volume": "22789"
    },
    {
      "date": "2023-08-02",
      "open": "57.525",
      "high": "57.80",
      "low": "57.10",
      "close": "57.36",
      "volume": "19632"
    },
    {
      "date": "2023-08-03",
      "open": "56.98",
      "high": "58.03",
      "low": "56.9101",
      "close": "58.01",
      "volume": "24841"
    },
    {
      "date": "2023-08-04",
      "open": "60.00",
      "high": "67.93",
      "low": "58.78",
      "close": "66.62",
      "volume": "102658"
    },
    {
      "date": "2023-08-07",
      "open": "66.80",
      "high": "66.85",
      "low": "63.36",
      "close": "64.53",
      "volume": "53606"
    },
    {
      "date": "2023-08-08",
      "open": "63.73",
      "high": "66.58",
      "low": "63.41",
      "close": "66.57",
      "volume": "49761"
    },
    {
      "date": "2023-08-09",
      "open": "66.59",
      "high": "70.51",
      "low": "66.51",
      "close": "69.52",
      "volume": "70503"
    },
    {
      "date": "2023-08-10",
      "open": "70.01",
      "high": "70.82",
      "low": "68.464",
      "close": "69.78",
      "volume": "51252"
    },
    {
      "date": "2023-08-11",
      "open": "69.90",
      "high": "70.82",
      "low": "69.86",
      "close": "70.23",
      "volume": "37779"
    },
    {
      "date": "2023-08-14",
      "open": "70.34",
      "high": "70.34",
      "low": "68.783",
      "close": "69.86",
      "volume": "47800"
    },
    {
      "date": "2023-08-15",
      "open": "70.00",
      "high": "72.7805",
      "low": "69.845",
      "close": "71.75",
      "volume": "74903"
    },
    {
      "date": "2023-08-16",
      "open": "71.35",
      "high": "72.3037",
      "low": "69.94",
      "close": "70.64",
      "volume": "46037"
    },
    {
      "date": "2023-08-17",
      "open": "70.33",
      "high": "71.385",
      "low": "69.75",
      "close": "70.12",
      "volume": "35438"
    },
    {
      "date": "2023-08-18",
      "open": "69.37",
      "high": "71.3453",
      "low": "68.85",
      "close": "70.79",
      "volume": "39801"
    },
    {
      "date": "2023-08-21",
      "open": "70.75",
      "high": "71.00",
      "low": "69.085",
      "close": "70.59",
      "volume": "57080"
    },
    {
      "date": "2023-08-22",
      "open": "70.78",
      "high": "71.86",
      "low": "70.34",
      "close": "71.65",
      "volume": "42900"
    },
    {
      "date": "2023-08-23",
      "open": "72.19",
      "high": "73.86",
      "low": "71.1149",
      "close": "71.99",
      "volume": "60387"
    },
    {
      "date": "2023-08-24",
      "open": "71.54",
      "high": "73.00",
      "low": "71.50",
      "close": "72.64",
      "volume": "71179"
    },
    {
      "date": "2023-08-25",
      "open": "72.68",
      "high": "73.09",
      "low": "70.81",
      "close": "72.66",
      "volume": "42214"
    },
    {
      "date": "2023-08-28",
      "open": "72.97",
      "high": "74.76",
      "low": "72.58",
      "close": "73.71",
      "volume": "47808"
    },
    {
      "date": "2023-08-29",
      "open": "73.90",
      "high": "74.39",
      "low": "72.85",
      "close": "73.79",
      "volume": "32464"
    },
    {
      "date": "2023-08-30",
      "open": "73.69",
      "high": "75.96",
      "low": "73.69",
      "close": "75.79",
      "volume": "46180"
    },
    {
      "date": "2023-08-31",
      "open": "75.76",
      "high": "76.80",
      "low": "74.75",
      "close": "74.98",
      "volume": "69168"
    },
    {
      "date": "2023-09-01",
      "open": "75.525",
      "high": "76.706",
      "low": "74.65",
      "close": "76.13",
      "volume": "72084"
    },
    {
      "date": "2023-09-05",
      "open": "75.86",
      "high": "75.86",
      "low": "73.39",
      "close": "73.68",
      "volume": "45140"
    },
    {
      "date": "2023-09-06",
      "open": "73.50",
      "high": "74.22",
      "low": "72.06",
      "close": "72.72",
      "volume": "46616"
    },
    {
      "date": "2023-09-07",
      "open": "72.72",
      "high": "72.72",
      "low": "71.12",
      "close": "71.71",
      "volume": "60771"
    },
    {
      "date": "2023-09-08",
      "open": "71.47",
      "high": "73.095",
      "low": "71.2613",
      "close": "72.40",
      "volume": "25049"
    },
    {
      "date": "2023-09-11",
      "open": "72.79",
      "high": "72.895",
      "low": "70.64",
      "close": "70.89",
      "volume": "51292"
    },
    {
      "date": "2023-09-12",
      "open": "70.96",
      "high": "72.28",
      "low": "70.96",
      "close": "71.74",
      "volume": "71179"
    },
    {
      "date": "2023-09-13",
      "open": "71.44",
      "high": "71.44",
      "low": "69.04",
      "close": "69.04",
      "volume": "33891"
    },
    {
      "date": "2023-09-14",
      "open": "69.53",
      "high": "70.24",
      "low": "68.55",
      "close": "68.84",
      "volume": "39596"
    },
    {
      "date": "2023-09-15",
      "open": "68.87",
      "high": "68.87",
      "low": "66.5501",
      "close": "67.82",
      "volume": "93722"
    },
    {
      "date": "2023-09-18",
      "open": "67.82",
      "high": "70.25",
      "low": "67.82",
      "close": "69.01",
      "volume": "39752"
    },
    {
      "date": "2023-09-19",
      "open": "69.13",
      "high": "69.13",
      "low": "67.60",
      "close": "67.74",
      "volume": "27730"
    },
    {
      "date": "2023-09-20",
      "open": "67.96",
      "high": "68.86",
      "low": "67.24",
      "close": "67.34",
      "volume": "24205"
    },
    {
      "date": "2023-09-21",
      "open": "66.66",
      "high": "67.04",
      "low": "65.47",
      "close": "65.88",
      "volume": "45662"
    },
    {
      "date": "2023-09-22",
      "open": "65.88",
      "high": "67.13",
      "low": "65.88",
      "close": "66.61",
      "volume": "21591"
    },
    {
      "date": "2023-09-25",
      "open": "66.03",
      "high": "67.41",
      "low": "65.6865",
      "close": "66.06",
      "volume": "17174"
    },
    {
      "date": "2023-09-26",
      "open": "65.31",
      "high": "66.115",
      "low": "64.57",
      "close": "64.64",
      "volume": "28305"
    },
    {
      "date": "2023-09-27",
      "open": "64.97",
      "high": "66.19",
      "low": "64.61",
      "close": "65.82",
      "volume": "67340"
    },
    {
      "date": "2023-09-28",
      "open": "65.82",
      "high": "67.68",
      "low": "64.6101",
      "close": "66.68",
      "volume": "26980"
    },
    {
      "date": "2023-09-29",
      "open": "66.75",
      "high": "66.78",
      "low": "65.46",
      "close": "65.87",
      "volume": "41343"
    },
    {
      "date": "2023-10-02",
      "open": "65.87",
      "high": "66.82",
      "low": "64.13",
      "close": "65.02",
      "volume": "29169"
    },
    {
      "date": "2023-10-03",
      "open": "64.47",
      "high": "66.11",
      "low": "64.47",
      "close": "65.73",
      "volume": "55784"
    },
    {
      "date": "2023-10-04",
      "open": "65.63",
      "high": "69.72",
      "low": "65.29",
      "close": "69.25",
      "volume": "58315"
    },
    {
      "date": "2023-10-05",
      "open": "69.35",
      "high": "69.77",
      "low": "68.39",
      "close": "69.55",
      "volume": "35702"
    },
    {
      "date": "2023-10-06",
      "open": "69.51",
      "high": "72.01",
      "low": "68.4402",
      "close": "71.32",
      "volume": "104761"
    },
    {
      "date": "2023-10-09",
      "open": "71.24",
      "high": "71.24",
      "low": "68.90",
      "close": "68.99",
      "volume": "34481"
    },
    {
      "date": "2023-10-10",
      "open": "69.49",
      "high": "70.04",
      "low": "67.07",
      "close": "67.17",
      "volume": "47031"
    },
    {
      "date": "2023-10-11",
      "open": "67.28",
      "high": "67.775",
      "low": "66.30",
      "close": "66.74",
      "volume": "43290"
    },
    {
      "date": "2023-10-12",
      "open": "66.74",
      "high": "66.74",
      "low": "64.44",
      "close": "64.57",
      "volume": "39833"
    },
    {
      "date": "2023-10-13",
      "open": "64.47",
      "high": "64.83",
      "low": "62.24",
      "close": "63.02",
      "volume": "32086"
    },
    {
      "date": "2023-10-16",
      "open": "63.07",
      "high": "64.52",
      "low": "62.69",
      "close": "63.14",
      "volume": "37508"
    },
    {
      "date": "2023-10-17",
      "open": "63.89",
      "high": "64.72",
      "low": "63.88",
      "close": "64.27",
      "volume": "33860"
    },
    {
      "date": "2023-10-18",
      "open": "62.805",
      "high": "63.43",
      "low": "62.37",
      "close": "62.77",
      "volume": "24293"
    },
    {
      "date": "2023-10-19",
      "open": "62.19",
      "high": "62.87",
      "low": "61.00",
      "close": "61.82",
      "volume": "20093"
    },
    {
      "date": "2023-10-20",
      "open": "62.10",
      "high": "62.81",
      "low": "60.90",
      "close": "60.91",
      "volume": "24709"
    },
    {
      "date": "2023-10-23",
      "open": "60.00",
      "high": "62.175",
      "low": "59.94",
      "close": "61.50",
      "volume": "36096"
    },
    {
      "date": "2023-10-24",
      "open": "61.83",
      "high": "62.27",
      "low": "61.55",
      "close": "61.95",
      "volume": "21322"
    },
    {
      "date": "2023-10-25",
      "open": "62.11",
      "high": "62.11",
      "low": "61.335",
      "close": "61.49",
      "volume": "20952"
    },
    {
      "date": "2023-10-26",
      "open": "61.39",
      "high": "62.205",
      "low": "60.56",
      "close": "60.94",
      "volume": "36437"
    },
    {
      "date": "2023-10-27",
      "open": "59.765",
      "high": "61.435",
      "low": "59.75",
      "close": "61.14",
      "volume": "21458"
    },
    {
      "date": "2023-10-30",
      "open": "61.56",
      "high": "61.98",
      "low": "61.15",
      "close": "61.24",
      "volume": "18431"
    },
    {
      "date": "2023-10-31",
      "open": "61.16",
      "high": "62.45",
      "low": "60.77",
      "close": "62.23",
      "volume": "42285"
    },
    {
      "date": "2023-11-01",
      "open": "62.05",
      "high": "62.18",
      "low": "61.605",
      "close": "62.13",
      "volume": "24901"
    },
    {
      "date": "2023-11-02",
      "open": "62.43",
      "high": "63.45",
      "low": "61.65",
      "close": "62.62",
      "volume": "23731"
    },
    {
      "date": "2023-11-03",
      "open": "63.35",
      "high": "63.68",
      "low": "61.57",
      "close": "61.86",
      "volume": "42065"
    },
    {
      "date": "2023-11-06",
      "open": "61.63",
      "high": "62.785",
      "low": "60.965",
      "close": "62.72",
      "volume": "30954"
    },
    {
      "date": "2023-11-07",
      "open": "62.64",
      "high": "62.66",
      "low": "61.24",
      "close": "61.48",
      "volume": "26883"
    },
    {
      "date": "2023-11-08",
      "open": "61.35",
      "high": "62.16",
      "low": "60.32",
      "close": "60.70",
      "volume": "21937"
    },
    {
      "date": "2023-11-09",
      "open": "60.71",
      "high": "61.43",
      "low": "60.325",
      "close": "61.09",
      "volume": "22028"
    },
    {
      "date": "2023-11-10",
      "open": "61.09",
      "high": "62.23",
      "low": "61.09",
      "close": "61.68",
      "volume": "25929"
    },
    {
      "date": "2023-11-13",
      "open": "61.80",
      "high": "62.50",
      "low": "61.31",
      "close": "62.41",
      "volume": "20405"
    },
    {
      "date": "2023-11-14",
      "open": "63.46",
      "high": "65.96",
      "low": "63.19",
      "close": "65.96",
      "volume": "35550"
    },
    {
      "date": "2023-11-15",
      "open": "66.31",
      "high": "66.34",
      "low": "65.12",
      "close": "65.40",
      "volume": "28354"
    },
    {
      "date": "2023-11-16",
      "open": "65.92",
      "high": "66.119",
      "low": "64.495",
      "close": "64.69",
      "volume": "23741"
    },
    {
      "date": "2023-11-17",
      "open": "65.14",
      "high": "65.88",
      "low": "65.14",
      "close": "65.65",
      "volume": "35560"
    },
    {
      "date": "2023-11-20",
      "open": "65.80",
      "high": "67.595",
      "low": "65.43",
      "close": "67.465",
      "volume": "42679"
    },
    {
      "date": "2023-11-21",
      "open": "67.30",
      "high": "68.20",
      "low": "66.82",
      "close": "67.93",
      "volume": "25034"
    },
    {
      "date": "2023-11-22",
      "open": "68.55",
      "high": "71.86",
      "low": "68.51",
      "close": "71.00",
      "volume": "57182"
    },
    {
      "date": "2023-11-24",
      "open": "71.02",
      "high": "72.49",
      "low": "70.19",
      "close": "72.08",
      "volume": "33843"
    },
    {
      "date": "2023-11-27",
      "open": "72.20",
      "high": "73.60",
      "low": "71.385",
      "close": "72.13",
      "volume": "60187"
    },
    {
      "date": "2023-11-28",
      "open": "71.38",
      "high": "73.50",
      "low": "69.39",
      "close": "70.05",
      "volume": "137170"
    },
    {
      "date": "2023-11-29",
      "open": "69.97",
      "high": "71.24",
      "low": "69.55",
      "close": "69.92",
      "volume": "38568"
    },
    {
      "date": "2023-11-30",
      "open": "70.33",
      "high": "70.79",
      "low": "68.78",
      "close": "69.97",
      "volume": "39494"
    },
    {
      "date": "2023-12-01",
      "open": "69.97",
      "high": "71.79",
      "low": "69.97",
      "close": "71.63",
      "volume": "37283"
    },
    {
      "date": "2023-12-04",
      "open": "70.835",
      "high": "72.49",
      "low": "70.81",
      "close": "72.15",
      "volume": "23311"
    },
    {
      "date": "2023-12-05",
      "open": "71.82",
      "high": "72.58",
      "low": "70.64",
      "close": "71.43",
      "volume": "19961"
    },
    {
      "date": "2023-12-06",
      "open": "71.61",
      "high": "72.71",
      "low": "70.97",
      "close": "71.23",
      "volume": "48581"
    },
    {
      "date": "2023-12-07",
      "open": "75.95",
      "high": "81.80",
      "low": "73.1001",
      "close": "74.70",
      "volume": "128419"
    },
    {
      "date": "2023-12-08",
      "open": "75.25",
      "high": "81.62",
      "low": "75.25",
      "close": "81.61",
      "volume": "81826"
    },
    {
      "date": "2023-12-11",
      "open": "81.62",
      "high": "83.83",
      "low": "81.02",
      "close": "83.00",
      "volume": "125262"
    },
    {
      "date": "2023-12-12",
      "open": "83.42",
      "high": "83.76",
      "low": "81.28",
      "close": "82.62",
      "volume": "86252"
    },
    {
      "date": "2023-12-13",
      "open": "82.70",
      "high": "85.30",
      "low": "82.52",
      "close": "84.65",
      "volume": "63816"
    },
    {
      "date": "2023-12-14",
      "open": "86.01",
      "high": "86.435",
      "low": "83.20",
      "close": "85.89",
      "volume": "90125"
    },
    {
      "date": "2023-12-15",
      "open": "85.62",
      "high": "86.06",
      "low": "83.48",
      "close": "83.91",
      "volume": "106507"
    },
    {
      "date": "2023-12-18",
      "open": "84.67",
      "high": "85.33",
      "low": "81.70",
      "close": "82.31",
      "volume": "70707"
    },
    {
      "date": "2023-12-19",
      "open": "83.24",
      "high": "84.52",
      "low": "82.27",
      "close": "83.98",
      "volume": "61995"
    },
    {
      "date": "2023-12-20",
      "open": "83.46",
      "high": "85.60",
      "low": "82.5137",
      "close": "83.13",
      "volume": "53704"
    },
    {
      "date": "2023-12-21",
      "open": "83.75",
      "high": "83.75",
      "low": "82.14",
      "close": "82.19",
      "volume": "53094"
    },
    {
      "date": "2023-12-22",
      "open": "82.62",
      "high": "83.50",
      "low": "81.385",
      "close": "82.15",
      "volume": "88924"
    },
    {
      "date": "2023-12-26",
      "open": "82.38",
      "high": "83.52",
      "low": "82.18",
      "close": "82.21",
      "volume": "37058"
    },
    {
      "date": "2023-12-27",
      "open": "83.195",
      "high": "83.195",
      "low": "82.07",
      "close": "82.41",
      "volume": "58282"
    },
    {
      "date": "2023-12-28",
      "open": "81.94",
      "high": "82.615",
      "low": "79.64",
      "close": "80.18",
      "volume": "75178"
    },
    {
      "date": "2023-12-29",
      "open": "80.38",
      "high": "80.90",
      "low": "79.21",
      "close": "79.22",
      "volume": "41080"
    },
    {
      "date": "2024-01-02",
      "open": "79.22",
      "high": "79.52",
      "low": "77.27",
      "close": "77.44",
      "volume": "61309"
    },
    {
      "date": "2024-01-03",
      "open": "77.27",
      "high": "78.02",
      "low": "76.26",
      "close": "77.36",
      "volume": "64070"
    },
    {
      "date": "2024-01-04",
      "open": "77.89",
      "high": "78.91",
      "low": "77.77",
      "close": "78.49",
      "volume": "41615"
    },
    {
      "date": "2024-01-05",
      "open": "77.94",
      "high": "78.9284",
      "low": "76.50",
      "close": "76.84",
      "volume": "44846"
    },
    {
      "date": "2024-01-08",
      "open": "77.11",
      "high": "77.9959",
      "low": "76.67",
      "close": "77.40",
      "volume": "45495"
    },
    {
      "date": "2024-01-09",
      "open": "77.26",
      "high": "77.76",
      "low": "76.50",
      "close": "77.43",
      "volume": "29160"
    },
    {
      "date": "2024-01-10",
      "open": "77.04",
      "high": "78.18",
      "low": "76.70",
      "close": "78.18",
      "volume": "46932"
    },
    {
      "date": "2024-01-11",
      "open": "78.12",
      "high": "78.64",
      "low": "76.78",
      "close": "78.23",
      "volume": "33418"
    },
    {
      "date": "2024-01-12",
      "open": "78.88",
      "high": "79.735",
      "low": "78.10",
      "close": "79.35",
      "volume": "56274"
    },
    {
      "date": "2024-01-16",
      "open": "79.35",
      "high": "79.68",
      "low": "78.921",
      "close": "79.37",
      "volume": "27659"
    },
    {
      "date": "2024-01-17",
      "open": "78.53",
      "high": "81.04",
      "low": "78.53",
      "close": "80.45",
      "volume": "35441"
    },
    {
      "date": "2024-01-18",
      "open": "81.15",
      "high": "84.28",
      "low": "81.12",
      "close": "84.26",
      "volume": "48478"
    },
    {
      "date": "2024-01-19",
      "open": "84.88",
      "high": "85.48",
      "low": "83.455",
      "close": "84.67",
      "volume": "43933"
    },
    {
      "date": "2024-01-22",
      "open": "85.52",
      "high": "86.2099",
      "low": "85.285",
      "close": "85.86",
      "volume": "46328"
    },
    {
      "date": "2024-01-23",
      "open": "86.71",
      "high": "86.71",
      "low": "82.02",
      "close": "82.58",
      "volume": "46321"
    },
    {
      "date": "2024-01-24",
      "open": "83.59",
      "high": "83.59",
      "low": "81.04",
      "close": "81.61",
      "volume": "59440"
    },
    {
      "date": "2024-01-25",
      "open": "82.76",
      "high": "83.05",
      "low": "80.8601",
      "close": "82.33",
      "volume": "60156"
    },
    {
      "date": "2024-01-26",
      "open": "83.08",
      "high": "84.36",
      "low": "81.715",
      "close": "81.73",
      "volume": "25113"
    },
    {
      "date": "2024-01-29",
      "open": "81.87",
      "high": "83.279",
      "low": "81.54",
      "close": "83.12",
      "volume": "23344"
    },
    {
      "date": "2024-01-30",
      "open": "82.57",
      "high": "84.81",
      "low": "82.5335",
      "close": "84.63",
      "volume": "39993"
    },
    {
      "date": "2024-01-31",
      "open": "84.87",
      "high": "85.49",
      "low": "81.89",
      "close": "81.96",
      "volume": "37896"
    },
    {
      "date": "2024-02-01",
      "open": "82.79",
      "high": "85.39",
      "low": "82.36",
      "close": "85.39",
      "volume": "44394"
    },
    {
      "date": "2024-02-02",
      "open": "90.00",
      "high": "92.00",
      "low": "82.75",
      "close": "86.04",
      "volume": "96675"
    },
    {
      "date": "2024-02-05",
      "open": "86.04",
      "high": "88.0203",
      "low": "83.96",
      "close": "85.64",
      "volume": "72105"
    },
    {
      "date": "2024-02-06",
      "open": "85.69",
      "high": "88.00",
      "low": "85.37",
      "close": "88.00",
      "volume": "52520"
    },
    {
      "date": "2024-02-07",
      "open": "88.60",
      "high": "90.635",
      "low": "88.25",
      "close": "89.84",
      "volume": "108914"
    },
    {
      "date": "2024-02-08",
      "open": "90.34",
      "high": "91.35",
      "low": "89.55",
      "close": "90.24",
      "volume": "105320"
    },
    {
      "date": "2024-02-09",
      "open": "90.48",
      "high": "92.19",
      "low": "89.125",
      "close": "91.59",
      "volume": "61423"
    },
    {
      "date": "2024-02-12",
      "open": "91.42",
      "high": "94.86",
      "low": "90.40",
      "close": "94.70",
      "volume": "109957"
    },
    {
      "date": "2024-02-13",
      "open": "92.43",
      "high": "93.50",
      "low": "91.19",
      "close": "92.35",
      "volume": "152747"
    },
    {
      "date": "2024-02-14",
      "open": "93.59",
      "high": "97.27",
      "low": "93.12",
      "close": "96.99",
      "volume": "105650"
    },
    {
      "date": "2024-02-15",
      "open": "98.00",
      "high": "100.88",
      "low": "97.1497",
      "close": "100.54",
      "volume": "132047"
    },
    {
      "date": "2024-02-16",
      "open": "100.09",
      "high": "102.745",
      "low": "98.3256",
      "close": "101.26",
      "volume": "99062"
    },
    {
      "date": "2024-02-20",
      "open": "100.99",
      "high": "101.11",
      "low": "98.1464",
      "close": "98.89",
      "volume": "95864"
    },
    {
      "date": "2024-02-21",
      "open": "98.39",
      "high": "99.00",
      "low": "95.47",
      "close": "98.39",
      "volume": "67320"
    },
    {
      "date": "2024-02-22",
      "open": "99.16",
      "high": "105.90",
      "low": "99.16",
      "close": "105.76",
      "volume": "128886"
    },
    {
      "date": "2024-02-23",
      "open": "106.09",
      "high": "107.71",
      "low": "103.20",
      "close": "106.33",
      "volume": "139191"
    },
    {
      "date": "2024-02-26",
      "open": "106.45",
      "high": "108.168",
      "low": "105.76",
      "close": "107.33",
      "volume": "74503"
    },
    {
      "date": "2024-02-27",
      "open": "108.24",
      "high": "108.36",
      "low": "103.6056",
      "close": "105.84",
      "volume": "230205"
    },
    {
      "date": "2024-02-28",
      "open": "105.68",
      "high": "108.205",
      "low": "105.32",
      "close": "107.08",
      "volume": "87756"
    },
    {
      "date": "2024-02-29",
      "open": "108.55",
      "high": "109.96",
      "low": "106.90",
      "close": "109.92",
      "volume": "63260"
    },
    {
      "date": "2024-03-01",
      "open": "110.00",
      "high": "113.45",
      "low": "108.98",
      "close": "113.18",
      "volume": "155922"
    },
    {
      "date": "2024-03-04",
      "open": "114.25",
      "high": "115.18",
      "low": "112.05",
      "close": "113.53",
      "volume": "115363"
    },
    {
      "date": "2024-03-05",
      "open": "113.24",
      "high": "115.8299",
      "low": "112.03",
      "close": "112.18",
      "volume": "124472"
    },
    {
      "date": "2024-03-06",
      "open": "112.27",
      "high": "114.17",
      "low": "110.37",
      "close": "113.00",
      "volume": "122069"
    },
    {
      "date": "2024-03-07",
      "open": "113.64",
      "high": "116.70",
      "low": "113.2739",
      "close": "115.14",
      "volume": "121014"
    },
    {
      "date": "2024-03-08",
      "open": "115.77",
      "high": "117.7499",
      "low": "113.1191",
      "close": "113.55",
      "volume": "96858"
    },
    {
      "date": "2024-03-11",
      "open": "112.70",
      "high": "112.93",
      "low": "102.35",
      "close": "102.79",
      "volume": "241735"
    },
    {
      "date": "2024-03-12",
      "open": "103.54",
      "high": "105.795",
      "low": "101.21",
      "close": "105.36",
      "volume": "135628"
    },
    {
      "date": "2024-03-13",
      "open": "104.97",
      "high": "106.00",
      "low": "101.53",
      "close": "101.55",
      "volume": "104758"
    },
    {
      "date": "2024-03-14",
      "open": "101.55",
      "high": "102.97",
      "low": "100.60",
      "close": "101.77",
      "volume": "95527"
    },
    {
      "date": "2024-03-15",
      "open": "101.54",
      "high": "104.1599",
      "low": "100.83",
      "close": "102.21",
      "volume": "207293"
    },
    {
      "date": "2024-03-18",
      "open": "103.14",
      "high": "104.34",
      "low": "101.31",
      "close": "103.08",
      "volume": "91434"
    },
    {
      "date": "2024-03-19",
      "open": "102.16",
      "high": "107.89",
      "low": "101.35",
      "close": "106.95",
      "volume": "69859"
    },
    {
      "date": "2024-03-20",
      "open": "106.34",
      "high": "110.65",
      "low": "106.34",
      "close": "110.47",
      "volume": "96819"
    },
    {
      "date": "2024-03-21",
      "open": "111.85",
      "high": "115.64",
      "low": "110.17",
      "close": "114.94",
      "volume": "119405"
    },
    {
      "date": "2024-03-22",
      "open": "115.45",
      "high": "115.45",
      "low": "113.41",
      "close": "113.83",
      "volume": "45018"
    },
    {
      "date": "2024-03-25",
      "open": "114.34",
      "high": "116.19",
      "low": "112.92",
      "close": "113.02",
      "volume": "74935"
    },
    {
      "date": "2024-03-26",
      "open": "113.50",
      "high": "117.21",
      "low": "113.50",
      "close": "116.91",
      "volume": "80980"
    },
    {
      "date": "2024-03-27",
      "open": "117.97",
      "high": "117.98",
      "low": "114.84",
      "close": "116.12",
      "volume": "100856"
    },
    {
      "date": "2024-03-28",
      "open": "116.61",
      "high": "122.83",
      "low": "115.76",
      "close": "121.64",
      "volume": "266490"
    },
    {
      "date": "2024-04-01",
      "open": "123.65",
      "high": "127.563",
      "low": "120.94",
      "close": "122.42",
      "volume": "156817"
    },
    {
      "date": "2024-04-02",
      "open": "121.77",
      "high": "125.77",
      "low": "119.5301",
      "close": "125.30",
      "volume": "181181"
    },
    {
      "date": "2024-04-03",
      "open": "125.33",
      "high": "129.725",
      "low": "125.22",
      "close": "126.48",
      "volume": "181507"
    },
    {
      "date": "2024-04-04",
      "open": "128.74",
      "high": "132.62",
      "low": "125.7443",
      "close": "125.95",
      "volume": "214282"
    },
    {
      "date": "2024-04-05",
      "open": "126.11",
      "high": "135.4766",
      "low": "126.11",
      "close": "133.63",
      "volume": "239281"
    },
    {
      "date": "2024-04-08",
      "open": "136.43",
      "high": "138.5599",
      "low": "132.57",
      "close": "133.97",
      "volume": "181577"
    },
    {
      "date": "2024-04-09",
      "open": "134.69",
      "high": "136.34",
      "low": "123.7301",
      "close": "125.53",
      "volume": "212223"
    },
    {
      "date": "2024-04-10",
      "open": "123.69",
      "high": "127.7969",
      "low": "121.00",
      "close": "123.72",
      "volume": "137281"
    },
    {
      "date": "2024-04-11",
      "open": "123.21",
      "high": "126.26",
      "low": "121.34",
      "close": "125.39",
      "volume": "92801"
    },
    {
      "date": "2024-04-12",
      "open": "124.44",
      "high": "126.1199",
      "low": "122.62",
      "close": "123.45",
      "volume": "98925"
    },
    {
      "date": "2024-04-15",
      "open": "123.87",
      "high": "126.06",
      "low": "119.64",
      "close": "119.75",
      "volume": "88262"
    },
    {
      "date": "2024-04-16",
      "open": "119.00",
      "high": "121.205",
      "low": "114.8163",
      "close": "120.67",
      "volume": "159356"
    },
    {
      "date": "2024-04-17",
      "open": "121.67",
      "high": "121.67",
      "low": "114.69",
      "close": "116.71",
      "volume": "94467"
    },
    {
      "date": "2024-04-18",
      "open": "118.00",
      "high": "118.84",
      "low": "115.15",
      "close": "115.87",
      "volume": "66346"
    },
    {
      "date": "2024-04-19",
      "open": "115.28",
      "high": "117.41",
      "low": "112.73",
      "close": "115.51",
      "volume": "123610"
    },
    {
      "date": "2024-04-22",
      "open": "116.14",
      "high": "118.41",
      "low": "115.1249",
      "close": "117.68",
      "volume": "62830"
    },
    {
      "date": "2024-04-23",
      "open": "118.97",
      "high": "128.32",
      "low": "118.925",
      "close": "127.65",
      "volume": "167893"
    },
    {
      "date": "2024-04-24",
      "open": "128.54",
      "high": "130.935",
      "low": "126.48",
      "close": "128.71",
      "volume": "185594"
    },
    {
      "date": "2024-04-25",
      "open": "125.96",
      "high": "127.559",
      "low": "121.6841",
      "close": "127.55",
      "volume": "106633"
    },
    {
      "date": "2024-04-26",
      "open": "128.21",
      "high": "133.34",
      "low": "128.21",
      "close": "131.11",
      "volume": "126885"
    },
    {
      "date": "2024-04-29",
      "open": "132.00",
      "high": "137.5634",
      "low": "131.38",
      "close": "134.98",
      "volume": "141791"
    },
    {
      "date": "2024-04-30",
      "open": "134.83",
      "high": "139.4599",
      "low": "134.83",
      "close": "135.12",
      "volume": "211268"
    },
    {
      "date": "2024-05-01",
      "open": "134.55",
      "high": "136.00",
      "low": "128.77",
      "close": "132.54",
      "volume": "144532"
    },
    {
      "date": "2024-05-02",
      "open": "134.67",
      "high": "137.28",
      "low": "133.21",
      "close": "136.86",
      "volume": "183456"
    },
    {
      "date": "2024-05-03",
      "open": "150.17",
      "high": "171.50",
      "low": "148.9928",
      "close": "161.39",
      "volume": "387484"
    },
    {
      "date": "2024-05-06",
      "open": "164.82",
      "high": "174.81",
      "low": "161.9901",
      "close": "168.83",
      "volume": "206718"
    },
    {
      "date": "2024-05-07",
      "open": "170.00",
      "high": "172.62",
      "low": "167.69",
      "close": "170.96",
      "volume": "175444"
    },
    {
      "date": "2024-05-08",
      "open": "171.82",
      "high": "175.99",
      "low": "169.12",
      "close": "174.84",
      "volume": "148108"
    },
    {
      "date": "2024-05-09",
      "open": "176.45",
      "high": "181.49",
      "low": "174.02",
      "close": "178.20",
      "volume": "198157"
    },
    {
      "date": "2024-05-10",
      "open": "178.96",
      "high": "183.8699",
      "low": "175.3888",
      "close": "182.31",
      "volume": "143981"
    },
    {
      "date": "2024-05-13",
      "open": "183.10",
      "high": "184.38",
      "low": "162.61",
      "close": "162.95",
      "volume": "328545"
    },
    {
      "date": "2024-05-14",
      "open": "163.02",
      "high": "166.87",
      "low": "156.36",
      "close": "165.40",
      "volume": "222802"
    },
    {
      "date": "2024-05-15",
      "open": "167.77",
      "high": "178.01",
      "low": "167.43",
      "close": "174.64",
      "volume": "188624"
    },
    {
      "date": "2024-05-16",
      "open": "175.02",
      "high": "175.94",
      "low": "161.31",
      "close": "162.20",
      "volume": "176756"
    },
    {
      "date": "2024-05-17",
      "open": "163.69",
      "high": "164.19",
      "low": "158.18",
      "close": "159.95",
      "volume": "170507"
    },
    {
      "date": "2024-05-20",
      "open": "159.82",
      "high": "162.475",
      "low": "157.4501",
      "close": "158.68",
      "volume": "150900"
    },
    {
      "date": "2024-05-21",
      "open": "158.40",
      "high": "160.4499",
      "low": "153.53",
      "close": "159.17",
      "volume": "132023"
    },
    {
      "date": "2024-05-22",
      "open": "159.63",
      "high": "161.40",
      "low": "156.89",
      "close": "159.95",
      "volume": "93518"
    },
    {
      "date": "2024-05-23",
      "open": "162.44",
      "high": "164.27",
      "low": "157.3401",
      "close": "158.67",
      "volume": "129465"
    },
    {
      "date": "2024-05-24",
      "open": "160.31",
      "high": "162.38",
      "low": "158.7913",
      "close": "160.50",
      "volume": "256305"
    },
    {
      "date": "2024-05-28",
      "open": "161.25",
      "high": "162.50",
      "low": "155.3301",
      "close": "156.17",
      "volume": "133936"
    },
    {
      "date": "2024-05-29",
      "open": "153.18",
      "high": "155.8963",
      "low": "150.00",
      "close": "151.89",
      "volume": "117886"
    },
    {
      "date": "2024-05-30",
      "open": "150.23",
      "high": "157.33",
      "low": "150.00",
      "close": "154.65",
      "volume": "102552"
    },
    {
      "date": "2024-05-31",
      "open": "154.50",
      "high": "159.00",
      "low": "148.19",
      "close": "152.45",
      "volume": "168912"
    },
    {
      "date": "2024-06-03",
      "open": "153.51",
      "high": "155.45",
      "low": "143.9104",
      "close": "146.89",
      "volume": "152146"
    },
    {
      "date": "2024-06-04",
      "open": "147.77",
      "high": "147.77",
      "low": "133.57",
      "close": "134.97",
      "volume": "290210"
    },
    {
      "date": "2024-06-05",
      "open": "136.00",
      "high": "139.46",
      "low": "134.1501",
      "close": "137.73",
      "volume": "164635"
    },
    {
      "date": "2024-06-06",
      "open": "136.21",
      "high": "136.69",
      "low": "130.44",
      "close": "131.16",
      "volume": "111048"
    },
    {
      "date": "2024-06-07",
      "open": "129.24",
      "high": "130.9999",
      "low": "126.64",
      "close": "128.15",
      "volume": "205609"
    },
    {
      "date": "2024-06-10",
      "open": "126.72",
      "high": "132.495",
      "low": "125.81",
      "close": "129.58",
      "volume": "241648"
    },
    {
      "date": "2024-06-11",
      "open": "127.81",
      "high": "130.6674",
      "low": "124.55",
      "close": "125.06",
      "volume": "227209"
    },
    {
      "date": "2024-06-12",
      "open": "129.35",
      "high": "140.31",
      "low": "129.15",
      "close": "135.27",
      "volume": "257858"
    },
    {
      "date": "2024-06-13",
      "open": "135.16",
      "high": "138.35",
      "low": "132.94",
      "close": "137.31",
      "volume": "133907"
    },
    {
      "date": "2024-06-14",
      "open": "134.58",
      "high": "137.58",
      "low": "132.61",
      "close": "133.45",
      "volume": "123905"
    },
    {
      "date": "2024-06-17",
      "open": "129.60",
      "high": "135.34",
      "low": "127.50",
      "close": "134.42",
      "volume": "106451"
    },
    {
      "date": "2024-06-18",
      "open": "134.34",
      "high": "136.95",
      "low": "133.20",
      "close": "136.31",
      "volume": "134663"
    },
    {
      "date": "2024-06-20",
      "open": "136.50",
      "high": "139.78",
      "low": "133.43",
      "close": "133.93",
      "volume": "138672"
    },
    {
      "date": "2024-06-21",
      "open": "133.44",
      "high": "133.9263",
      "low": "126.07",
      "close": "132.22",
      "volume": "201059"
    },
    {
      "date": "2024-06-24",
      "open": "132.50",
      "high": "134.02",
      "low": "130.52",
      "close": "131.12",
      "volume": "96330"
    },
    {
      "date": "2024-06-25",
      "open": "131.68",
      "high": "136.225",
      "low": "130.25",
      "close": "136.00",
      "volume": "112263"
    },
    {
      "date": "2024-06-26",
      "open": "135.64",
      "high": "138.45",
      "low": "134.47",
      "close": "135.91",
      "volume": "148757"
    },
    {
      "date": "2024-06-27",
      "open": "135.69",
      "high": "137.99",
      "low": "134.65",
      "close": "137.49",
      "volume": "107346"
    },
    {
      "date": "2024-06-28",
      "open": "138.91",
      "high": "143.5294",
      "low": "135.49",
      "close": "139.33",
      "volume": "295924"
    },
    {
      "date": "2024-07-01",
      "open": "140.56",
      "high": "141.28",
      "low": "134.70",
      "close": "135.82",
      "volume": "138650"
    },
    {
      "date": "2024-07-02",
      "open": "135.00",
      "high": "137.35",
      "low": "132.76",
      "close": "135.63",
      "volume": "98897"
    },
    {
      "date": "2024-07-03",
      "open": "135.70",
      "high": "145.05",
      "low": "135.70",
      "close": "144.15",
      "volume": "80733"
    },
    {
      "date": "2024-07-05",
      "open": "144.72",
      "high": "147.75",
      "low": "139.12",
      "close": "139.63",
      "volume": "128705"
    },
    {
      "date": "2024-07-08",
      "open": "141.30",
      "high": "145.22",
      "low": "140.97",
      "close": "141.61",
      "volume": "110974"
    },
    {
      "date": "2024-07-09",
      "open": "141.70",
      "high": "144.04",
      "low": "140.26",
      "close": "140.46",
      "volume": "88027"
    },
    {
      "date": "2024-07-10",
      "open": "141.70",
      "high": "145.07",
      "low": "141.14",
      "close": "144.77",
      "volume": "91938"
    },
    {
      "date": "2024-07-11",
      "open": "148.14",
      "high": "154.0899",
      "low": "147.66",
      "close": "153.60",
      "volume": "156880"
    },
    {
      "date": "2024-07-12",
      "open": "155.25",
      "high": "160.70",
      "low": "155.25",
      "close": "156.69",
      "volume": "151604"
    },
    {
      "date": "2024-07-15",
      "open": "159.77",
      "high": "162.5099",
      "low": "154.685",
      "close": "155.92",
      "volume": "193383"
    },
    {
      "date": "2024-07-16",
      "open": "158.79",
      "high": "161.47",
      "low": "158.00",
      "close": "158.84",
      "volume": "186624"
    },
    {
      "date": "2024-07-17",
      "open": "155.75",
      "high": "159.80",
      "low": "145.32",
      "close": "146.44",
      "volume": "164990"
    },
    {
      "date": "2024-07-18",
      "open": "149.06",
      "high": "153.8958",
      "low": "142.96",
      "close": "147.52",
      "volume": "107987"
    },
    {
      "date": "2024-07-19",
      "open": "147.57",
      "high": "150.59",
      "low": "146.21",
      "close": "148.42",
      "volume": "77561"
    },
    {
      "date": "2024-07-22",
      "open": "150.05",
      "high": "160.499",
      "low": "150.05",
      "close": "159.65",
      "volume": "145542"
    },
    {
      "date": "2024-07-23",
      "open": "158.50",
      "high": "163.4299",
      "low": "158.50",
      "close": "159.38",
      "volume": "257660"
    },
    {
      "date": "2024-07-24",
      "open": "156.99",
      "high": "158.51",
      "low": "139.72",
      "close": "140.54",
      "volume": "276445"
    },
    {
      "date": "2024-07-25",
      "open": "140.93",
      "high": "142.495",
      "low": "133.82",
      "close": "134.29",
      "volume": "317766"
    },
    {
      "date": "2024-07-26",
      "open": "137.95",
      "high": "144.89",
      "low": "137.95",
      "close": "144.18",
      "volume": "154569"
    },
    {
      "date": "2024-07-29",
      "open": "144.10",
      "high": "146.27",
      "low": "139.54",
      "close": "139.92",
      "volume": "126573"
    },
    {
      "date": "2024-07-30",
      "open": "142.32",
      "high": "144.01",
      "low": "138.13",
      "close": "139.28",
      "volume": "113905"
    },
    {
      "date": "2024-07-31",
      "open": "144.00",
      "high": "156.8999",
      "low": "144.00",
      "close": "153.97",
      "volume": "176077"
    },
    {
      "date": "2024-08-01",
      "open": "155.11",
      "high": "157.84",
      "low": "140.74",
      "close": "144.62",
      "volume": "182519"
    },
    {
      "date": "2024-08-02",
      "open": "154.85",
      "high": "158.43",
      "low": "147.11",
      "close": "154.96",
      "volume": "311991"
    },
    {
      "date": "2024-08-05",
      "open": "135.00",
      "high": "150.88",
      "low": "129.16",
      "close": "150.22",
      "volume": "225790"
    },
    {
      "date": "2024-08-06",
      "open": "150.57",
      "high": "161.87",
      "low": "148.99",
      "close": "157.42",
      "volume": "179751"
    },
    {
      "date": "2024-08-07",
      "open": "162.32",
      "high": "162.8845",
      "low": "153.76",
      "close": "155.68",
      "volume": "248711"
    },
    {
      "date": "2024-08-08",
      "open": "159.23",
      "high": "167.04",
      "low": "157.34",
      "close": "166.26",
      "volume": "194419"
    },
    {
      "date": "2024-08-09",
      "open": "165.65",
      "high": "167.1859",
      "low": "162.42",
      "close": "164.01",
      "volume": "111043"
    },
    {
      "date": "2024-08-12",
      "open": "164.45",
      "high": "167.10",
      "low": "160.91",
      "close": "166.65",
      "volume": "97538"
    },
    {
      "date": "2024-08-13",
      "open": "167.24",
      "high": "170.6183",
      "low": "164.555",
      "close": "169.30",
      "volume": "108901"
    },
    {
      "date": "2024-08-14",
      "open": "171.00",
      "high": "173.77",
      "low": "166.3525",
      "close": "171.07",
      "volume": "74280"
    },
    {
      "date": "2024-08-15",
      "open": "174.22",
      "high": "181.3999",
      "low": "173.96",
      "close": "176.29",
      "volume": "143972"
    },
    {
      "date": "2024-08-16",
      "open": "175.53",
      "high": "178.19",
      "low": "170.6301",
      "close": "170.90",
      "volume": "107477"
    },
    {
      "date": "2024-08-19",
      "open": "170.75",
      "high": "173.36",
      "low": "167.5501",
      "close": "173.18",
      "volume": "124317"
    },
    {
      "date": "2024-08-20",
      "open": "173.00",
      "high": "175.55",
      "low": "165.59",
      "close": "171.62",
      "volume": "107103"
    },
    {
      "date": "2024-08-21",
      "open": "173.48",
      "high": "176.43",
      "low": "171.22",
      "close": "175.50",
      "volume": "60316"
    },
    {
      "date": "2024-08-22",
      "open": "175.84",
      "high": "179.57",
      "low": "173.82",
      "close": "174.57",
      "volume": "61717"
    },
    {
      "date": "2024-08-23",
      "open": "177.20",
      "high": "192.51",
      "low": "176.67",
      "close": "192.43",
      "volume": "242882"
    },
    {
      "date": "2024-08-26",
      "open": "191.92",
      "high": "196.0545",
      "low": "183.00",
      "close": "186.36",
      "volume": "180920"
    },
    {
      "date": "2024-08-27",
      "open": "185.00",
      "high": "185.00",
      "low": "181.07",
      "close": "181.42",
      "volume": "91954"
    },
    {
      "date": "2024-08-28",
      "open": "180.50",
      "high": "181.20",
      "low": "172.01",
      "close": "176.31",
      "volume": "156079"
    },
    {
      "date": "2024-08-29",
      "open": "177.00",
      "high": "185.00",
      "low": "177.00",
      "close": "180.18",
      "volume": "94228"
    },
    {
      "date": "2024-08-30",
      "open": "182.68",
      "high": "188.43",
      "low": "182.68",
      "close": "186.53",
      "volume": "145988"
    },
    {
      "date": "2024-09-03",
      "open": "185.19",
      "high": "188.98",
      "low": "165.50",
      "close": "167.09",
      "volume": "177063"
    },
    {
      "date": "2024-09-04",
      "open": "165.00",
      "high": "167.76",
      "low": "160.13",
      "close": "160.41",
      "volume": "120937"
    },
    {
      "date": "2024-09-05",
      "open": "158.73",
      "high": "158.73",
      "low": "144.3072",
      "close": "148.79",
      "volume": "281203"
    },
    {
      "date": "2024-09-06",
      "open": "149.23",
      "high": "152.5099",
      "low": "140.89",
      "close": "145.51",
      "volume": "172204"
    },
    {
      "date": "2024-09-09",
      "open": "146.23",
      "high": "150.18",
      "low": "143.93",
      "close": "144.99",
      "volume": "124110"
    },
    {
      "date": "2024-09-10",
      "open": "145.97",
      "high": "150.56",
      "low": "145.71",
      "close": "148.46",
      "volume": "76398"
    },
    {
      "date": "2024-09-11",
      "open": "149.55",
      "high": "156.98",
      "low": "146.67",
      "close": "156.85",
      "volume": "162628"
    },
    {
      "date": "2024-09-12",
      "open": "158.16",
      "high": "160.50",
      "low": "155.91",
      "close": "157.15",
      "volume": "200530"
    },
    {
      "date": "2024-09-13",
      "open": "160.33",
      "high": "163.95",
      "low": "156.15",
      "close": "161.11",
      "volume": "192852"
    },
    {
      "date": "2024-09-16",
      "open": "158.94",
      "high": "161.53",
      "low": "156.39",
      "close": "160.25",
      "volume": "133240"
    },
    {
      "date": "2024-09-17",
      "open": "159.93",
      "high": "167.80",
      "low": "159.93",
      "close": "164.19",
      "volume": "145498"
    },
    {
      "date": "2024-09-18",
      "open": "165.55",
      "high": "171.71",
      "low": "163.79",
      "close": "165.55",
      "volume": "97838"
    },
    {
      "date": "2024-09-19",
      "open": "173.78",
      "high": "184.36",
      "low": "172.331",
      "close": "183.65",
      "volume": "185132"
    },
    {
      "date": "2024-09-20",
      "open": "183.68",
      "high": "188.3499",
      "low": "179.38",
      "close": "183.90",
      "volume": "178533"
    },
    {
      "date": "2024-09-23",
      "open": "187.50",
      "high": "191.341",
      "low": "182.0419",
      "close": "187.49",
      "volume": "124228"
    },
    {
      "date": "2024-09-24",
      "open": "188.57",
      "high": "190.97",
      "low": "185.33",
      "close": "188.66",
      "volume": "84804"
    },
    {
      "date": "2024-09-25",
      "open": "188.53",
      "high": "192.00",
      "low": "187.58",
      "close": "189.89",
      "volume": "104347"
    },
    {
      "date": "2024-09-26",
      "open": "193.00",
      "high": "197.88",
      "low": "191.50",
      "close": "197.01",
      "volume": "145022"
    },
    {
      "date": "2024-09-27",
      "open": "198.00",
      "high": "207.05",
      "low": "196.14",
      "close": "199.70",
      "volume": "193520"
    },
    {
      "date": "2024-09-30",
      "open": "199.70",
      "high": "202.897",
      "low": "194.97",
      "close": "199.62",
      "volume": "106360"
    },
    {
      "date": "2024-10-01",
      "open": "199.62",
      "high": "200.91",
      "low": "193.33",
      "close": "196.89",
      "volume": "86613"
    },
    {
      "date": "2024-10-02",
      "open": "195.00",
      "high": "200.4199",
      "low": "191.2299",
      "close": "200.08",
      "volume": "54622"
    },
    {
      "date": "2024-10-03",
      "open": "198.29",
      "high": "204.63",
      "low": "198.29",
      "close": "203.24",
      "volume": "78922"
    },
    {
      "date": "2024-10-04",
      "open": "207.59",
      "high": "208.00",
      "low": "202.08",
      "close": "207.20",
      "volume": "120558"
    },
    {
      "date": "2024-10-07",
      "open": "204.39",
      "high": "212.17",
      "low": "204.34",
      "close": "211.62",
      "volume": "111256"
    },
    {
      "date": "2024-10-08",
      "open": "212.68",
      "high": "219.14",
      "low": "211.3733",
      "close": "213.76",
      "volume": "248140"
    },
    {
      "date": "2024-10-09",
      "open": "213.50",
      "high": "217.47",
      "low": "205.91",
      "close": "206.10",
      "volume": "135598"
    },
    {
      "date": "2024-10-10",
      "open": "203.45",
      "high": "211.295",
      "low": "200.5001",
      "close": "210.96",
      "volume": "140540"
    },
    {
      "date": "2024-10-11",
      "open": "211.00",
      "high": "220.04",
      "low": "211.00",
      "close": "219.79",
      "volume": "110904"
    },
    {
      "date": "2024-10-14",
      "open": "221.50",
      "high": "234.81",
      "low": "220.96",
      "close": "228.04",
      "volume": "195862"
    },
    {
      "date": "2024-10-15",
      "open": "229.09",
      "high": "231.54",
      "low": "215.00",
      "close": "219.94",
      "volume": "130135"
    },
    {
      "date": "2024-10-16",
      "open": "224.38",
      "high": "228.3675",
      "low": "219.2001",
      "close": "225.10",
      "volume": "93823"
    },
    {
      "date": "2024-10-17",
      "open": "228.76",
      "high": "231.27",
      "low": "225.00",
      "close": "229.90",
      "volume": "91101"
    },
    {
      "date": "2024-10-18",
      "open": "231.22",
      "high": "232.05",
      "low": "222.32",
      "close": "228.86",
      "volume": "75970"
    },
    {
      "date": "2024-10-21",
      "open": "228.42",
      "high": "231.50",
      "low": "226.58",
      "close": "228.72",
      "volume": "62317"
    },
    {
      "date": "2024-10-22",
      "open": "226.62",
      "high": "227.87",
      "low": "212.18",
      "close": "213.57",
      "volume": "145886"
    },
    {
      "date": "2024-10-23",
      "open": "209.41",
      "high": "213.511",
      "low": "200.00",
      "close": "210.78",
      "volume": "141960"
    },
    {
      "date": "2024-10-24",
      "open": "210.24",
      "high": "213.9788",
      "low": "208.70",
      "close": "210.23",
      "volume": "59917"
    },
    {
      "date": "2024-10-25",
      "open": "214.09",
      "high": "214.09",
      "low": "203.00",
      "close": "207.99",
      "volume": "87316"
    },
    {
      "date": "2024-10-28",
      "open": "209.92",
      "high": "215.45",
      "low": "209.92",
      "close": "211.31",
      "volume": "83166"
    },
    {
      "date": "2024-10-29",
      "open": "209.50",
      "high": "214.24",
      "low": "206.1492",
      "close": "214.18",
      "volume": "55725"
    },
    {
      "date": "2024-10-30",
      "open": "211.19",
      "high": "217.78",
      "low": "208.20",
      "close": "217.47",
      "volume": "64415"
    },
    {
      "date": "2024-10-31",
      "open": "215.00",
      "high": "219.16",
      "low": "209.88",
      "close": "218.665",
      "volume": "90832"
    },
    {
      "date": "2024-11-01",
      "open": "219.85",
      "high": "233.11",
      "low": "219.85",
      "close": "232.63",
      "volume": "105895"
    },
    {
      "date": "2024-11-04",
      "open": "233.78",
      "high": "242.75",
      "low": "231.5113",
      "close": "238.31",
      "volume": "146231"
    },
    {
      "date": "2024-11-05",
      "open": "241.09",
      "high": "254.9897",
      "low": "241.09",
      "close": "246.06",
      "volume": "142148"
    },
    {
      "date": "2024-11-06",
      "open": "263.10",
      "high": "267.80",
      "low": "257.0661",
      "close": "263.56",
      "volume": "172895"
    },
    {
      "date": "2024-11-07",
      "open": "265.25",
      "high": "274.46",
      "low": "264.00",
      "close": "270.86",
      "volume": "152261"
    },
    {
      "date": "2024-11-08",
      "open": "273.08",
      "high": "285.56",
      "low": "272.00",
      "close": "285.55",
      "volume": "157474"
    },
    {
      "date": "2024-11-11",
      "open": "292.96",
      "high": "295.55",
      "low": "273.00",
      "close": "292.79",
      "volume": "165425"
    },
    {
      "date": "2024-11-12",
      "open": "290.50",
      "high": "297.07",
      "low": "277.18",
      "close": "279.84",
      "volume": "143877"
    },
    {
      "date": "2024-11-13",
      "open": "281.24",
      "high": "286.7923",
      "low": "265.00",
      "close": "266.36",
      "volume": "138478"
    },
    {
      "date": "2024-11-14",
      "open": "267.33",
      "high": "270.2633",
      "low": "263.3011",
      "close": "264.90",
      "volume": "122532"
    },
    {
      "date": "2024-11-15",
      "open": "263.60",
      "high": "263.60",
      "low": "245.4201",
      "close": "258.02",
      "volume": "142911"
    },
    {
      "date": "2024-11-18",
      "open": "257.29",
      "high": "272.0099",
      "low": "255.1395",
      "close": "264.67",
      "volume": "89986"
    },
    {
      "date": "2024-11-19",
      "open": "262.77",
      "high": "286.83",
      "low": "262.50",
      "close": "285.51",
      "volume": "166056"
    },
    {
      "date": "2024-11-20",
      "open": "288.28",
      "high": "292.21",
      "low": "258.60",
      "close": "265.60",
      "volume": "234492"
    },
    {
      "date": "2024-11-21",
      "open": "269.65",
      "high": "278.00",
      "low": "262.64",
      "close": "270.47",
      "volume": "183755"
    },
    {
      "date": "2024-11-22",
      "open": "275.22",
      "high": "290.675",
      "low": "270.5001",
      "close": "278.01",
      "volume": "254157"
    },
    {
      "date": "2024-11-25",
      "open": "288.96",
      "high": "288.96",
      "low": "271.00",
      "close": "279.68",
      "volume": "173868"
    },
    {
      "date": "2024-11-26",
      "open": "282.71",
      "high": "318.9948",
      "low": "280.8154",
      "close": "299.52",
      "volume": "353947"
    },
    {
      "date": "2024-11-27",
      "open": "304.97",
      "high": "309.16",
      "low": "273.06",
      "close": "286.95",
      "volume": "259065"
    },
    {
      "date": "2024-11-29",
      "open": "294.38",
      "high": "314.78",
      "low": "294.38",
      "close": "309.855",
      "volume": "136752"
    },
    {
      "date": "2024-12-02",
      "open": "311.12",
      "high": "320.085",
      "low": "295.00",
      "close": "297.31",
      "volume": "323053"
    },
    {
      "date": "2024-12-03",
      "open": "293.67",
      "high": "299.87",
      "low": "288.59",
      "close": "295.80",
      "volume": "182488"
    },
    {
      "date": "2024-12-04",
      "open": "293.38",
      "high": "303.02",
      "low": "288.04",
      "close": "292.22",
      "volume": "123823"
    },
    {
      "date": "2024-12-05",
      "open": "287.54",
      "high": "288.05",
      "low": "273.4844",
      "close": "281.41",
      "volume": "193254"
    },
    {
      "date": "2024-12-06",
      "open": "282.00",
      "high": "290.4495",
      "low": "264.1101",
      "close": "268.17",
      "volume": "240116"
    },
    {
      "date": "2024-12-09",
      "open": "268.17",
      "high": "268.17",
      "low": "251.26",
      "close": "252.35",
      "volume": "515787"
    },
    {
      "date": "2024-12-10",
      "open": "253.27",
      "high": "257.00",
      "low": "248.00",
      "close": "252.18",
      "volume": "150301"
    },
    {
      "date": "2024-12-11",
      "open": "257.18",
      "high": "265.2424",
      "low": "254.07",
      "close": "255.24",
      "volume": "138139"
    },
    {
      "date": "2024-12-12",
      "open": "254.11",
      "high": "257.60",
      "low": "247.84",
      "close": "249.10",
      "volume": "122586"
    },
    {
      "date": "2024-12-13",
      "open": "246.65",
      "high": "257.24",
      "low": "244.3757",
      "close": "245.15",
      "volume": "97864"
    },
    {
      "date": "2024-12-16",
      "open": "245.15",
      "high": "252.165",
      "low": "221.43",
      "close": "222.65",
      "volume": "362989"
    },
    {
      "date": "2024-12-17",
      "open": "213.84",
      "high": "221.91",
      "low": "208.85",
      "close": "214.11",
      "volume": "422753"
    },
    {
      "date": "2024-12-18",
      "open": "215.00",
      "high": "222.1699",
      "low": "204.02",
      "close": "205.41",
      "volume": "286126"
    },
    {
      "date": "2024-12-19",
      "open": "204.64",
      "high": "216.16",
      "low": "204.64",
      "close": "213.03",
      "volume": "224101"
    },
    {
      "date": "2024-12-20",
      "open": "208.79",
      "high": "216.2099",
      "low": "207.52",
      "close": "212.50",
      "volume": "345492"
    },
    {
      "date": "2024-12-23",
      "open": "210.32",
      "high": "212.95",
      "low": "205.35",
      "close": "212.67",
      "volume": "132162"
    },
    {
      "date": "2024-12-24",
      "open": "213.18",
      "high": "213.90",
      "low": "208.00",
      "close": "210.50",
      "volume": "78690"
    },
    {
      "date": "2024-12-26",
      "open": "211.98",
      "high": "229.00",
      "low": "207.87",
      "close": "217.99",
      "volume": "194930"
    },
    {
      "date": "2024-12-27",
      "open": "216.00",
      "high": "216.00",
      "low": "206.52",
      "close": "210.52",
      "volume": "130544"
    },
    {
      "date": "2024-12-30",
      "open": "205.98",
      "high": "207.50",
      "low": "200.25",
      "close": "203.38",
      "volume": "146401"
    },
    {
      "date": "2024-12-31",
      "open": "204.34",
      "high": "205.59",
      "low": "200.00",
      "close": "200.96",
      "volume": "131265"
    },
    {
      "date": "2025-01-02",
      "open": "203.28",
      "high": "211.9899",
      "low": "202.962",
      "close": "209.69",
      "volume": "127158"
    },
    {
      "date": "2025-01-03",
      "open": "212.30",
      "high": "225.71",
      "low": "210.36",
      "close": "225.67",
      "volume": "144220"
    },
    {
      "date": "2025-01-06",
      "open": "230.35",
      "high": "242.27",
      "low": "230.00",
      "close": "241.89",
      "volume": "169950"
    },
    {
      "date": "2025-01-07",
      "open": "246.62",
      "high": "248.00",
      "low": "215.94",
      "close": "225.37",
      "volume": "182186"
    },
    {
      "date": "2025-01-08",
      "open": "222.51",
      "high": "224.12",
      "low": "214.425",
      "close": "221.04",
      "volume": "125029"
    },
    {
      "date": "2025-01-10",
      "open": "218.13",
      "high": "224.40",
      "low": "213.00",
      "close": "224.31",
      "volume": "119598"
    },
    {
      "date": "2025-01-13",
      "open": "216.72",
      "high": "222.71",
      "low": "213.1945",
      "close": "221.89",
      "volume": "231863"
    },
    {
      "date": "2025-01-14",
      "open": "224.34",
      "high": "243.17",
      "low": "224.34",
      "close": "242.25",
      "volume": "178216"
    },
    {
      "date": "2025-01-15",
      "open": "250.93",
      "high": "259.3399",
      "low": "247.31",
      "close": "255.57",
      "volume": "209892"
    },
    {
      "date": "2025-01-16",
      "open": "255.57",
      "high": "261.55",
      "low": "252.74",
      "close": "255.42",
      "volume": "133924"
    },
    {
      "date": "2025-01-17",
      "open": "259.40",
      "high": "261.635",
      "low": "253.29",
      "close": "256.69",
      "volume": "98563"
    },
    {
      "date": "2025-01-21",
      "open": "259.72",
      "high": "276.75",
      "low": "256.70",
      "close": "276.32",
      "volume": "173762"
    },
    {
      "date": "2025-01-22",
      "open": "284.63",
      "high": "318.6599",
      "low": "284.63",
      "close": "316.26",
      "volume": "307814"
    },
    {
      "date": "2025-01-23",
      "open": "311.48",
      "high": "318.41",
      "low": "297.71",
      "close": "303.74",
      "volume": "308381"
    },
    {
      "date": "2025-01-24",
      "open": "310.63",
      "high": "310.63",
      "low": "283.12",
      "close": "285.04",
      "volume": "155700"
    },
    {
      "date": "2025-01-27",
      "open": "263.01",
      "high": "263.5298",
      "low": "213.515",
      "close": "215.00",
      "volume": "401201"
    },
    {
      "date": "2025-01-28",
      "open": "220.34",
      "high": "224.8618",
      "low": "197.0201",
      "close": "213.09",
      "volume": "496920"
    },
    {
      "date": "2025-01-29",
      "open": "216.73",
      "high": "219.50",
      "low": "208.88",
      "close": "215.53",
      "volume": "279483"
    },
    {
      "date": "2025-01-30",
      "open": "219.08",
      "high": "230.36",
      "low": "215.96",
      "close": "226.94",
      "volume": "216631"
    },
    {
      "date": "2025-01-31",
      "open": "230.56",
      "high": "231.99",
      "low": "219.21",
      "close": "221.28",
      "volume": "163334"
    },
    {
      "date": "2025-02-03",
      "open": "207.32",
      "high": "221.99",
      "low": "204.1363",
      "close": "219.89",
      "volume": "238309"
    },
    {
      "date": "2025-02-04",
      "open": "233.18",
      "high": "236.43",
      "low": "202.5124",
      "close": "214.72",
      "volume": "383791"
    },
    {
      "date": "2025-02-05",
      "open": "214.72",
      "high": "231.655",
      "low": "214.72",
      "close": "223.21",
      "volume": "382184"
    },
    {
      "date": "2025-02-06",
      "open": "227.45",
      "high": "242.29",
      "low": "223.04",
      "close": "242.10",
      "volume": "174841"
    },
    {
      "date": "2025-02-07",
      "open": "243.00",
      "high": "248.6658",
      "low": "229.07",
      "close": "230.49",
      "volume": "284908"
    },
    {
      "date": "2025-02-10",
      "open": "230.50",
      "high": "233.41",
      "low": "215.81",
      "close": "229.65",
      "volume": "289863"
    },
    {
      "date": "2025-02-11",
      "open": "222.97",
      "high": "224.745",
      "low": "213.61",
      "close": "217.90",
      "volume": "145418"
    },
    {
      "date": "2025-02-12",
      "open": "210.90",
      "high": "219.75",
      "low": "207.13",
      "close": "216.45",
      "volume": "391889"
    },
    {
      "date": "2025-02-13",
      "open": "217.36",
      "high": "223.49",
      "low": "212.14",
      "close": "222.92",
      "volume": "275530"
    },
    {
      "date": "2025-02-14",
      "open": "222.92",
      "high": "228.76",
      "low": "221.09",
      "close": "227.48",
      "volume": "181473"
    },
    {
      "date": "2025-02-18",
      "open": "231.67",
      "high": "233.10",
      "low": "221.75",
      "close": "225.66",
      "volume": "140681"
    },
    {
      "date": "2025-02-19",
      "open": "221.79",
      "high": "224.875",
      "low": "204.19",
      "close": "206.45",
      "volume": "200499"
    },
    {
      "date": "2025-02-20",
      "open": "206.70",
      "high": "212.0541",
      "low": "198.39",
      "close": "198.96",
      "volume": "205219"
    },
    {
      "date": "2025-02-21",
      "open": "203.69",
      "high": "203.69",
      "low": "190.99",
      "close": "193.355",
      "volume": "282462"
    },
    {
      "date": "2025-02-24",
      "open": "191.96",
      "high": "197.48",
      "low": "178.01",
      "close": "179.69",
      "volume": "285216"
    },
    {
      "date": "2025-02-25",
      "open": "180.00",
      "high": "184.69",
      "low": "176.63",
      "close": "179.33",
      "volume": "380065"
    },
    {
      "date": "2025-02-26",
      "open": "183.53",
      "high": "194.0799",
      "low": "183.46",
      "close": "185.92",
      "volume": "207972"
    },
    {
      "date": "2025-02-27",
      "open": "185.54",
      "high": "187.94",
      "low": "174.25",
      "close": "174.62",
      "volume": "175860"
    },
    {
      "date": "2025-02-28",
      "open": "173.23",
      "high": "179.4452",
      "low": "170.00",
      "close": "178.33",
      "volume": "166859"
    },
    {
      "date": "2025-03-03",
      "open": "181.01",
      "high": "181.75",
      "low": "165.28",
      "close": "167.06",
      "volume": "244810"
    },
    {
      "date": "2025-03-04",
      "open": "160.58",
      "high": "173.48",
      "low": "157.6441",
      "close": "167.37",
      "volume": "307168"
    },
    {
      "date": "2025-03-05",
      "open": "170.08",
      "high": "174.58",
      "low": "165.01",
      "close": "172.61",
      "volume": "246996"
    },
    {
      "date": "2025-03-06",
      "open": "167.74",
      "high": "171.64",
      "low": "162.50",
      "close": "164.94",
      "volume": "219580"
    },
    {
      "date": "2025-03-07",
      "open": "164.17",
      "high": "169.82",
      "low": "157.72",
      "close": "168.25",
      "volume": "153058"
    },
    {
      "date": "2025-03-10",
      "open": "162.80",
      "high": "167.3685",
      "low": "158.50",
      "close": "162.26",
      "volume": "243528"
    },
    {
      "date": "2025-03-11",
      "open": "163.39",
      "high": "173.37",
      "low": "163.39",
      "close": "169.55",
      "volume": "181335"
    },
    {
      "date": "2025-03-12",
      "open": "176.08",
      "high": "182.295",
      "low": "172.38",
      "close": "179.35",
      "volume": "333237"
    },
    {
      "date": "2025-03-13",
      "open": "179.08",
      "high": "186.7199",
      "low": "170.4453",
      "close": "179.29",
      "volume": "415908"
    },
    {
      "date": "2025-03-14",
      "open": "181.67",
      "high": "189.4999",
      "low": "178.63",
      "close": "181.89",
      "volume": "237877"
    },
    {
      "date": "2025-03-17",
      "open": "179.90",
      "high": "189.00",
      "low": "179.90",
      "close": "186.21",
      "volume": "133964"
    },
    {
      "date": "2025-03-18",
      "open": "184.92",
      "high": "185.095",
      "low": "176.41",
      "close": "179.37",
      "volume": "138873"
    },
    {
      "date": "2025-03-19",
      "open": "180.39",
      "high": "193.5594",
      "low": "178.48",
      "close": "189.44",
      "volume": "157517"
    },
    {
      "date": "2025-03-20",
      "open": "187.02",
      "high": "192.68",
      "low": "187.02",
      "close": "187.03",
      "volume": "108940"
    },
    {
      "date": "2025-03-21",
      "open": "182.38",
      "high": "188.36",
      "low": "176.97",
      "close": "184.26",
      "volume": "239492"
    },
    {
      "date": "2025-03-24",
      "open": "188.54",
      "high": "192.825",
      "low": "183.86",
      "close": "187.07",
      "volume": "139558"
    },
    {
      "date": "2025-03-25",
      "open": "186.88",
      "high": "188.69",
      "low": "184.01",
      "close": "186.83",
      "volume": "122625"
    },
    {
      "date": "2025-03-26",
      "open": "186.83",
      "high": "186.83",
      "low": "178.27",
      "close": "178.87",
      "volume": "134453"
    },
    {
      "date": "2025-03-27",
      "open": "177.09",
      "high": "178.155",
      "low": "170.38",
      "close": "170.64",
      "volume": "129895"
    },
    {
      "date": "2025-03-28",
      "open": "169.00",
      "high": "171.76",
      "low": "162.33",
      "close": "166.67",
      "volume": "154057"
    },
    {
      "date": "2025-03-31",
      "open": "162.50",
      "high": "166.22",
      "low": "158.00",
      "close": "165.11",
      "volume": "140177"
    },
    {
      "date": "2025-04-01",
      "open": "165.85",
      "high": "169.87",
      "low": "162.055",
      "close": "168.86",
      "volume": "127608"
    },
    {
      "date": "2025-04-02",
      "open": "163.23",
      "high": "182.18",
      "low": "163.23",
      "close": "179.63",
      "volume": "208401"
    },
    {
      "date": "2025-04-03",
      "open": "165.40",
      "high": "172.705",
      "low": "159.20",
      "close": "161.63",
      "volume": "247174"
    },
    {
      "date": "2025-04-04",
      "open": "152.00",
      "high": "163.93",
      "low": "146.515",
      "close": "160.58",
      "volume": "351190"
    },
    {
      "date": "2025-04-07",
      "open": "150.00",
      "high": "175.9999",
      "low": "150.00",
      "close": "164.10",
      "volume": "263721"
    },
    {
      "date": "2025-04-08",
      "open": "175.03",
      "high": "178.87",
      "low": "162.70",
      "close": "165.12",
      "volume": "282245"
    },
    {
      "date": "2025-04-09",
      "open": "165.82",
      "high": "193.70",
      "low": "165.82",
      "close": "189.67",
      "volume": "323486"
    },
    {
      "date": "2025-04-10",
      "open": "180.22",
      "high": "187.49",
      "low": "174.90",
      "close": "180.66",
      "volume": "198567"
    },
    {
      "date": "2025-04-11",
      "open": "180.08",
      "high": "180.71",
      "low": "170.71",
      "close": "179.85",
      "volume": "134628"
    },
    {
      "date": "2025-04-14",
      "open": "187.50",
      "high": "191.39",
      "low": "178.2301",
      "close": "188.78",
      "volume": "260439"
    },
    {
      "date": "2025-04-15",
      "open": "190.38",
      "high": "190.56",
      "low": "184.82",
      "close": "188.09",
      "volume": "211961"
    },
    {
      "date": "2025-04-16",
      "open": "184.52",
      "high": "186.97",
      "low": "180.79",
      "close": "186.18",
      "volume": "111718"
    },
    {
      "date": "2025-04-17",
      "open": "187.79",
      "high": "187.79",
      "low": "181.225",
      "close": "183.00",
      "volume": "94128"
    },
    {
      "date": "2025-04-21",
      "open": "178.67",
      "high": "179.02",
      "low": "164.12",
      "close": "167.67",
      "volume": "150122"
    },
    {
      "date": "2025-04-22",
      "open": "169.94",
      "high": "180.85",
      "low": "169.94",
      "close": "177.52",
      "volume": "132776"
    },
    {
      "date": "2025-04-23",
      "open": "189.74",
      "high": "194.10",
      "low": "184.40",
      "close": "186.81",
      "volume": "159363"
    },
    {
      "date": "2025-04-24",
      "open": "187.00",
      "high": "196.25",
      "low": "185.2582",
      "close": "195.70",
      "volume": "111272"
    },
    {
      "date": "2025-04-25",
      "open": "196.42",
      "high": "203.71",
      "low": "192.6679",
      "close": "201.40",
      "volume": "166925"
    },
    {
      "date": "2025-04-28",
      "open": "200.16",
      "high": "203.6884",
      "low": "192.59",
      "close": "199.20",
      "volume": "111895"
    },
    {
      "date": "2025-04-29",
      "open": "199.88",
      "high": "200.45",
      "low": "195.702",
      "close": "198.83",
      "volume": "106096"
    },
    {
      "date": "2025-04-30",
      "open": "193.05",
      "high": "197.97",
      "low": "184.73",
      "close": "196.68",
      "volume": "134583"
    },
    {
      "date": "2025-05-01",
      "open": "204.64",
      "high": "214.39",
      "low": "202.96",
      "close": "211.66",
      "volume": "186738"
    },
    {
      "date": "2025-05-02",
      "open": "215.50",
      "high": "241.05",
      "low": "213.57",
      "close": "238.23",
      "volume": "319623"
    },
    {
      "date": "2025-05-05",
      "open": "235.02",
      "high": "242.9691",
      "low": "232.96",
      "close": "240.65",
      "volume": "478821"
    },
    {
      "date": "2025-05-06",
      "open": "237.15",
      "high": "241.7552",
      "low": "233.7126",
      "close": "238.31",
      "volume": "141319"
    },
    {
      "date": "2025-05-07",
      "open": "238.91",
      "high": "244.92",
      "low": "235.94",
      "close": "241.63",
      "volume": "118978"
    },
    {
      "date": "2025-05-08",
      "open": "248.50",
      "high": "255.85",
      "low": "244.51",
      "close": "250.61",
      "volume": "129172"
    },
    {
      "date": "2025-05-09",
      "open": "250.60",
      "high": "252.77",
      "low": "239.5769",
      "close": "245.64",
      "volume": "87389"
    },
    {
      "date": "2025-05-12",
      "open": "260.00",
      "high": "264.78",
      "low": "256.06",
      "close": "259.76",
      "volume": "185635"
    },
    {
      "date": "2025-05-13",
      "open": "262.06",
      "high": "275.00",
      "low": "262.06",
      "close": "272.97",
      "volume": "218805"
    },
    {
      "date": "2025-05-14",
      "open": "275.42",
      "high": "280.00",
      "low": "267.23",
      "close": "267.51",
      "volume": "161700"
    },
    {
      "date": "2025-05-15",
      "open": "265.66",
      "high": "266.00",
      "low": "260.365",
      "close": "262.79",
      "volume": "91372"
    },
    {
      "date": "2025-05-16",
      "open": "263.38",
      "high": "270.94",
      "low": "262.485",
      "close": "270.42",
      "volume": "73755"
    },
    {
      "date": "2025-05-19",
      "open": "260.00",
      "high": "261.4273",
      "low": "247.0851",
      "close": "254.25",
      "volume": "175991"
    },
    {
      "date": "2025-05-20",
      "open": "251.38",
      "high": "255.8426",
      "low": "249.46",
      "close": "250.74",
      "volume": "102925"
    },
    {
      "date": "2025-05-21",
      "open": "245.47",
      "high": "253.05",
      "low": "243.00",
      "close": "246.10",
      "volume": "78524"
    },
    {
      "date": "2025-05-22",
      "open": "244.57",
      "high": "244.66",
      "low": "235.99",
      "close": "241.87",
      "volume": "70355"
    },
    {
      "date": "2025-05-23",
      "open": "239.23",
      "high": "247.10",
      "low": "239.23",
      "close": "244.57",
      "volume": "72232"
    },
    {
      "date": "2025-05-27",
      "open": "252.16",
      "high": "259.555",
      "low": "247.095",
      "close": "257.75",
      "volume": "140338"
    },
    {
      "date": "2025-05-28",
      "open": "256.35",
      "high": "261.57",
      "low": "251.63",
      "close": "252.97",
      "volume": "77932"
    },
    {
      "date": "2025-05-29",
      "open": "258.09",
      "high": "259.89",
      "low": "246.43",
      "close": "256.80",
      "volume": "92656"
    },
    {
      "date": "2025-05-30",
      "open": "254.30",
      "high": "260.68",
      "low": "250.56",
      "close": "259.66",
      "volume": "204784"
    },
    {
      "date": "2025-06-02",
      "open": "259.20",
      "high": "264.70",
      "low": "250.8401",
      "close": "264.15",
      "volume": "139483"
    },
    {
      "date": "2025-06-03",
      "open": "268.99",
      "high": "277.00",
      "low": "268.675",
      "close": "271.80",
      "volume": "203985"
    },
    {
      "date": "2025-06-04",
      "open": "269.37",
      "high": "275.00",
      "low": "265.63",
      "close": "269.95",
      "volume": "423220"
    },
    {
      "date": "2025-06-05",
      "open": "270.14",
      "high": "274.89",
      "low": "266.00",
      "close": "270.80",
      "volume": "123817"
    },
    {
      "date": "2025-06-06",
      "open": "273.69",
      "high": "281.14",
      "low": "272.28",
      "close": "279.98",
      "volume": "104321"
    },
    {
      "date": "2025-06-09",
      "open": "283.72",
      "high": "283.72",
      "low": "272.974",
      "close": "276.69",
      "volume": "249645"
    },
    {
      "date": "2025-06-10",
      "open": "276.78",
      "high": "276.78",
      "low": "259.30",
      "close": "269.67",
      "volume": "221762"
    },
    {
      "date": "2025-06-11",
      "open": "273.50",
      "high": "276.8099",
      "low": "269.3976",
      "close": "271.22",
      "volume": "176854"
    },
    {
      "date": "2025-06-12",
      "open": "269.40",
      "high": "273.40",
      "low": "267.82",
      "close": "272.46",
      "volume": "152134"
    },
    {
      "date": "2025-06-13",
      "open": "266.07",
      "high": "269.23",
      "low": "261.11",
      "close": "261.89",
      "volume": "120977"
    },
    {
      "date": "2025-06-16",
      "open": "262.36",
      "high": "274.9999",
      "low": "262.36",
      "close": "270.52",
      "volume": "193759"
    },
    {
      "date": "2025-06-17",
      "open": "269.57",
      "high": "275.00",
      "low": "268.855",
      "close": "271.44",
      "volume": "140106"
    },
    {
      "date": "2025-06-18",
      "open": "271.44",
      "high": "278.925",
      "low": "270.265",
      "close": "274.94",
      "volume": "163524"
    },
    {
      "date": "2025-06-20",
      "open": "276.88",
      "high": "278.47",
      "low": "271.00",
      "close": "273.13",
      "volume": "239608"
    },
    {
      "date": "2025-06-23",
      "open": "270.44",
      "high": "283.07",
      "low": "265.00",
      "close": "281.39",
      "volume": "258711"
    },
    {
      "date": "2025-06-24",
      "open": "289.00",
      "high": "294.90",
      "low": "281.34",
      "close": "291.09",
      "volume": "158272"
    },
    {
      "date": "2025-06-25",
      "open": "294.93",
      "high": "295.00",
      "low": "280.57",
      "close": "281.39",
      "volume": "130837"
    },
    {
      "date": "2025-06-26",
      "open": "282.01",
      "high": "288.23",
      "low": "280.2938",
      "close": "286.46",
      "volume": "136635"
    },
    {
      "date": "2025-06-27",
      "open": "290.97",
      "high": "294.14",
      "low": "284.9775",
      "close": "291.73",
      "volume": "266439"
    },
    {
      "date": "2025-06-30",
      "open": "293.56",
      "high": "298.31",
      "low": "284.28",
      "close": "296.23",
      "volume": "145830"
    },
    {
      "date": "2025-07-01",
      "open": "292.52",
      "high": "294.795",
      "low": "282.03",
      "close": "289.30",
      "volume": "164878"
    },
    {
      "date": "2025-07-02",
      "open": "287.77",
      "high": "297.84",
      "low": "281.35",
      "close": "297.25",
      "volume": "111543"
    },
    {
      "date": "2025-07-03",
      "open": "298.90",
      "high": "308.8536",
      "low": "297.3531",
      "close": "306.41",
      "volume": "96321"
    },
    {
      "date": "2025-07-07",
      "open": "304.97",
      "high": "307.9999",
      "low": "298.8208",
      "close": "304.88",
      "volume": "119641"
    },
    {
      "date": "2025-07-08",
      "open": "306.46",
      "high": "308.608",
      "low": "291.00",
      "close": "293.78",
      "volume": "122872"
    },
    {
      "date": "2025-07-09",
      "open": "296.75",
      "high": "304.36",
      "low": "294.25",
      "close": "304.36",
      "volume": "109829"
    },
    {
      "date": "2025-07-10",
      "open": "307.10",
      "high": "313.005",
      "low": "296.36",
      "close": "310.30",
      "volume": "131679"
    },
    {
      "date": "2025-07-11",
      "open": "310.00",
      "high": "314.20",
      "low": "304.575",
      "close": "309.16",
      "volume": "120931"
    },
    {
      "date": "2025-07-14",
      "open": "308.75",
      "high": "313.00",
      "low": "305.41",
      "close": "305.41",
      "volume": "138702"
    },
    {
      "date": "2025-07-15",
      "open": "308.95",
      "high": "314.3345",
      "low": "302.00",
      "close": "302.70",
      "volume": "93475"
    },
    {
      "date": "2025-07-16",
      "open": "309.58",
      "high": "325.01",
      "low": "306.43",
      "close": "322.89",
      "volume": "283815"
    },
    {
      "date": "2025-07-17",
      "open": "323.49",
      "high": "334.00",
      "low": "323.49",
      "close": "325.94",
      "volume": "213589"
    },
    {
      "date": "2025-07-18",
      "open": "329.17",
      "high": "334.48",
      "low": "324.2528",
      "close": "327.15",
      "volume": "416935"
    },
    {
      "date": "2025-07-21",
      "open": "329.84",
      "high": "333.31",
      "low": "309.18",
      "close": "312.79",
      "volume": "170874"
    },
    {
      "date": "2025-07-22",
      "open": "310.92",
      "high": "311.16",
      "low": "291.55",
      "close": "308.81",
      "volume": "162549"
    },
    {
      "date": "2025-07-23",
      "open": "316.95",
      "high": "324.742",
      "low": "315.0547",
      "close": "323.50",
      "volume": "98683"
    },
    {
      "date": "2025-07-24",
      "open": "325.09",
      "high": "331.5526",
      "low": "320.41",
      "close": "328.31",
      "volume": "97980"
    },
    {
      "date": "2025-07-25",
      "open": "334.76",
      "high": "370.88",
      "low": "334.76",
      "close": "357.66",
      "volume": "188544"
    },
    {
      "date": "2025-07-28",
      "open": "360.46",
      "high": "368.68",
      "low": "350.05",
      "close": "351.92",
      "volume": "174698"
    },
    {
      "date": "2025-07-29",
      "open": "356.00",
      "high": "363.041",
      "low": "340.94",
      "close": "340.95",
      "volume": "118378"
    },
    {
      "date": "2025-07-30",
      "open": "344.76",
      "high": "350.5997",
      "low": "341.0003",
      "close": "345.72",
      "volume": "114842"
    },
    {
      "date": "2025-07-31",
      "open": "353.23",
      "high": "358.1452",
      "low": "346.00",
      "close": "353.07",
      "volume": "164258"
    },
    {
      "date": "2025-08-01",
      "open": "346.07",
      "high": "360.8271",
      "low": "328.00",
      "close": "350.41",
      "volume": "180904"
    },
    {
      "date": "2025-08-04",
      "open": "359.78",
      "high": "360.5099",
      "low": "335.01",
      "close": "341.63",
      "volume": "198517"
    },
    {
      "date": "2025-08-05",
      "open": "345.00",
      "high": "353.95",
      "low": "328.85",
      "close": "335.06",
      "volume": "149245"
    },
    {
      "date": "2025-08-06",
      "open": "332.81",
      "high": "332.81",
      "low": "320.00",
      "close": "328.70",
      "volume": "128954"
    },
    {
      "date": "2025-08-07",
      "open": "339.94",
      "high": "342.64",
      "low": "335.07",
      "close": "335.70",
      "volume": "105335"
    },
    {
      "date": "2025-08-08",
      "open": "337.46",
      "high": "346.65",
      "low": "334.87",
      "close": "345.90",
      "volume": "110845"
    },
    {
      "date": "2025-08-11",
      "open": "344.45",
      "high": "348.2598",
      "low": "335.38",
      "close": "337.67",
      "volume": "129017"
    },
    {
      "date": "2025-08-12",
      "open": "340.00",
      "high": "354.99",
      "low": "337.29",
      "close": "353.71",
      "volume": "110419"
    },
    {
      "date": "2025-08-13",
      "open": "356.21",
      "high": "356.21",
      "low": "340.27",
      "close": "348.33",
      "volume": "149213"
    },
    {
      "date": "2025-08-14",
      "open": "343.53",
      "high": "348.14",
      "low": "333.30",
      "close": "334.84",
      "volume": "102089"
    },
    {
      "date": "2025-08-15",
      "open": "333.59",
      "high": "333.88",
      "low": "322.7181",
      "close": "332.16",
      "volume": "108691"
    },
    {
      "date": "2025-08-18",
      "open": "333.00",
      "high": "340.00",
      "low": "331.07",
      "close": "336.23",
      "volume": "102729"
    },
    {
      "date": "2025-08-19",
      "open": "334.00",
      "high": "339.84",
      "low": "323.77",
      "close": "324.74",
      "volume": "98463"
    },
    {
      "date": "2025-08-20",
      "open": "320.00",
      "high": "323.31",
      "low": "309.51",
      "close": "321.59",
      "volume": "136581"
    },
    {
      "date": "2025-08-21",
      "open": "320.00",
      "high": "329.20",
      "low": "320.00",
      "close": "327.73",
      "volume": "108138"
    },
    {
      "date": "2025-08-22",
      "open": "330.53",
      "high": "346.98",
      "low": "323.64",
      "close": "341.11",
      "volume": "119273"
    },
    {
      "date": "2025-08-25",
      "open": "342.42",
      "high": "355.765",
      "low": "341.795",
      "close": "353.97",
      "volume": "165389"
    },
    {
      "date": "2025-08-26",
      "open": "354.00",
      "high": "359.90",
      "low": "353.01",
      "close": "358.39",
      "volume": "129325"
    },
    {
      "date": "2025-08-27",
      "open": "358.10",
      "high": "360.58",
      "low": "353.025",
      "close": "355.84",
      "volume": "135630"
    },
    {
      "date": "2025-08-28",
      "open": "356.00",
      "high": "366.80",
      "low": "351.16",
      "close": "362.33",
      "volume": "138810"
    },
    {
      "date": "2025-08-29",
      "open": "359.59",
      "high": "364.00",
      "low": "344.43",
      "close": "349.31",
      "volume": "188214"
    },
    {
      "date": "2025-09-02",
      "open": "334.77",
      "high": "348.64",
      "low": "333.255",
      "close": "347.74",
      "volume": "90063"
    },
    {
      "date": "2025-09-03",
      "open": "346.66",
      "high": "350.755",
      "low": "338.06",
      "close": "342.62",
      "volume": "79393"
    },
    {
      "date": "2025-09-04",
      "open": "346.67",
      "high": "359.14",
      "low": "345.085",
      "close": "359.14",
      "volume": "95084"
    },
    {
      "date": "2025-09-05",
      "open": "362.90",
      "high": "363.50",
      "low": "336.9301",
      "close": "349.64",
      "volume": "129760"
    },
    {
      "date": "2025-09-08",
      "open": "355.19",
      "high": "365.00",
      "low": "350.61",
      "close": "360.88",
      "volume": "103821"
    },
    {
      "date": "2025-09-09",
      "open": "363.32",
      "high": "365.00",
      "low": "353.68",
      "close": "361.47",
      "volume": "174819"
    },
    {
      "date": "2025-09-10",
      "open": "365.75",
      "high": "386.175",
      "low": "365.18",
      "close": "381.19",
      "volume": "278399"
    },
    {
      "date": "2025-09-11",
      "open": "382.48",
      "high": "388.70",
      "low": "370.52",
      "close": "376.93",
      "volume": "210626"
    },
    {
      "date": "2025-09-12",
      "open": "374.62",
      "high": "381.31",
      "low": "372.00",
      "close": "377.53",
      "volume": "190617"
    },
    {
      "date": "2025-09-15",
      "open": "377.99",
      "high": "381.768",
      "low": "365.55",
      "close": "369.74",
      "volume": "110123"
    },
    {
      "date": "2025-09-16",
      "open": "369.74",
      "high": "372.485",
      "low": "358.94",
      "close": "366.88",
      "volume": "102568"
    },
    {
      "date": "2025-09-17",
      "open": "367.98",
      "high": "371.69",
      "low": "356.68",
      "close": "357.71",
      "volume": "131048"
    },
    {
      "date": "2025-09-18",
      "open": "359.37",
      "high": "386.62",
      "low": "359.37",
      "close": "377.50",
      "volume": "151700"
    },
    {
      "date": "2025-09-19",
      "open": "378.00",
      "high": "381.65",
      "low": "373.04",
      "close": "379.42",
      "volume": "215690"
    },
    {
      "date": "2025-09-22",
      "open": "378.73",
      "high": "389.95",
      "low": "375.44",
      "close": "389.77",
      "volume": "139603"
    },
    {
      "date": "2025-09-23",
      "open": "388.37",
      "high": "391.97",
      "low": "382.30",
      "close": "387.31",
      "volume": "123420"
    },
    {
      "date": "2025-09-24",
      "open": "389.00",
      "high": "390.00",
      "low": "373.6401",
      "close": "381.14",
      "volume": "136098"
    },
    {
      "date": "2025-09-25",
      "open": "370.00",
      "high": "385.00",
      "low": "360.01",
      "close": "380.01",
      "volume": "127845"
    },
    {
      "date": "2025-09-26",
      "open": "380.68",
      "high": "398.7486",
      "low": "377.80",
      "close": "392.85",
      "volume": "106594"
    },
    {
      "date": "2025-09-29",
      "open": "396.64",
      "high": "404.265",
      "low": "389.54",
      "close": "390.89",
      "volume": "153395"
    },
    {
      "date": "2025-09-30",
      "open": "392.11",
      "high": "399.2075",
      "low": "387.685",
      "close": "397.65",
      "volume": "175698"
    },
    {
      "date": "2025-10-01",
      "open": "389.77",
      "high": "400.00",
      "low": "387.0001",
      "close": "391.61",
      "volume": "161681"
    },
    {
      "date": "2025-10-02",
      "open": "393.03",
      "high": "394.13",
      "low": "382.55",
      "close": "388.91",
      "volume": "140555"
    },
    {
      "date": "2025-10-03",
      "open": "390.50",
      "high": "393.34",
      "low": "381.77",
      "close": "383.02",
      "volume": "142310"
    },
    {
      "date": "2025-10-06",
      "open": "382.90",
      "high": "400.56",
      "low": "382.90",
      "close": "399.38",
      "volume": "105972"
    },
    {
      "date": "2025-10-07",
      "open": "404.55",
      "high": "405.00",
      "low": "378.49",
      "close": "395.66",
      "volume": "120999"
    },
    {
      "date": "2025-10-08",
      "open": "393.72",
      "high": "403.69",
      "low": "392.00",
      "close": "400.00",
      "volume": "162190"
    },
    {
      "date": "2025-10-09",
      "open": "400.00",
      "high": "402.6271",
      "low": "388.84",
      "close": "395.88",
      "volume": "181558"
    },
    {
      "date": "2025-10-10",
      "open": "400.01",
      "high": "403.61",
      "low": "360.445",
      "close": "361.56",
      "volume": "183246"
    },
    {
      "date": "2025-10-13",
      "open": "378.04",
      "high": "394.19",
      "low": "376.995",
      "close": "387.84",
      "volume": "169179"
    },
    {
      "date": "2025-10-14",
      "open": "377.62",
      "high": "397.50",
      "low": "371.00",
      "close": "394.99",
      "volume": "108925"
    },
    {
      "date": "2025-10-15",
      "open": "390.10",
      "high": "400.40",
      "low": "384.61",
      "close": "391.55",
      "volume": "198879"
    },
    {
      "date": "2025-10-16",
      "open": "391.55",
      "high": "393.00",
      "low": "383.10",
      "close": "383.62",
      "volume": "143776"
    },
    {
      "date": "2025-10-17",
      "open": "383.00",
      "high": "392.8999",
      "low": "377.3502",
      "close": "386.20",
      "volume": "271620"
    },
    {
      "date": "2025-10-20",
      "open": "393.67",
      "high": "404.17",
      "low": "391.54",
      "close": "393.06",
      "volume": "121745"
    },
    {
      "date": "2025-10-21",
      "open": "394.00",
      "high": "399.75",
      "low": "377.1601",
      "close": "396.48",
      "volume": "149579"
    },
    {
      "date": "2025-10-22",
      "open": "396.00",
      "high": "399.7499",
      "low": "348.0829",
      "close": "359.98",
      "volume": "162235"
    },
    {
      "date": "2025-10-23",
      "open": "361.00",
      "high": "380.66",
      "low": "355.91",
      "close": "380.38",
      "volume": "93457"
    },
    {
      "date": "2025-10-24",
      "open": "403.91",
      "high": "442.93",
      "low": "400.30",
      "close": "436.98",
      "volume": "319175"
    },
    {
      "date": "2025-10-27",
      "open": "439.50",
      "high": "440.37",
      "low": "407.785",
      "close": "412.70",
      "volume": "178451"
    },
    {
      "date": "2025-10-28",
      "open": "412.78",
      "high": "417.42",
      "low": "404.69",
      "close": "410.62",
      "volume": "112308"
    },
    {
      "date": "2025-10-29",
      "open": "411.65",
      "high": "426.65",
      "low": "411.65",
      "close": "417.99",
      "volume": "202375"
    },
    {
      "date": "2025-10-30",
      "open": "410.81",
      "high": "420.07",
      "low": "384.01",
      "close": "389.15",
      "volume": "198535"
    },
    {
      "date": "2025-10-31",
      "open": "392.80",
      "high": "404.959",
      "low": "381.01",
      "close": "391.88",
      "volume": "146503"
    },
    {
      "date": "2025-11-03",
      "open": "398.44",
      "high": "399.275",
      "low": "383.90",
      "close": "395.58",
      "volume": "110794"
    },
    {
      "date": "2025-11-04",
      "open": "384.86",
      "high": "395.72",
      "low": "377.1306",
      "close": "387.13",
      "volume": "125044"
    },
    {
      "date": "2025-11-05",
      "open": "389.85",
      "high": "412.00",
      "low": "389.85",
      "close": "409.68",
      "volume": "145962"
    },
    {
      "date": "2025-11-06",
      "open": "409.10",
      "high": "410.53",
      "low": "392.8251",
      "close": "395.95",
      "volume": "122606"
    },
    {
      "date": "2025-11-07",
      "open": "392.88",
      "high": "400.05",
      "low": "371.04",
      "close": "399.03",
      "volume": "179454"
    },
    {
      "date": "2025-11-10",
      "open": "408.62",
      "high": "412.06",
      "low": "397.0001",
      "close": "402.82",
      "volume": "126488"
    },
    {
      "date": "2025-11-11",
      "open": "396.93",
      "high": "404.90",
      "low": "392.97",
      "close": "394.65",
      "volume": "176855"
    },
    {
      "date": "2025-11-12",
      "open": "395.00",
      "high": "402.62",
      "low": "387.01",
      "close": "389.25",
      "volume": "259978"
    },
    {
      "date": "2025-11-13",
      "open": "385.00",
      "high": "385.00",
      "low": "356.32",
      "close": "358.36",
      "volume": "140041"
    },
    {
      "date": "2025-11-14",
      "open": "344.02",
      "high": "374.57",
      "low": "340.1316",
      "close": "364.71",
      "volume": "108174"
    },
    {
      "date": "2025-11-17",
      "open": "363.17",
      "high": "371.27",
      "low": "353.06",
      "close": "359.63",
      "volume": "102314"
    },
    {
      "date": "2025-11-18",
      "open": "351.38",
      "high": "368.725",
      "low": "350.00",
      "close": "358.28",
      "volume": "164149"
    },
    {
      "date": "2025-11-19",
      "open": "363.21",
      "high": "375.97",
      "low": "362.07",
      "close": "369.77",
      "volume": "162423"
    },
    {
      "date": "2025-11-20",
      "open": "385.55",
      "high": "397.33",
      "low": "355.11",
      "close": "357.94",
      "volume": "215007"
    },
    {
      "date": "2025-11-21",
      "open": "360.75",
      "high": "388.32",
      "low": "358.00",
      "close": "371.19",
      "volume": "221761"
    },
    {
      "date": "2025-11-24",
      "open": "374.90",
      "high": "409.00",
      "low": "374.90",
      "close": "402.75",
      "volume": "176744"
    },
    {
      "date": "2025-11-25",
      "open": "402.75",
      "high": "410.06",
      "low": "391.78",
      "close": "407.50",
      "volume": "168847"
    },
    {
      "date": "2025-11-26",
      "open": "412.06",
      "high": "423.23",
      "low": "411.44",
      "close": "420.75",
      "volume": "153956"
    },
    {
      "date": "2025-11-28",
      "open": "425.72",
      "high": "428.04",
      "low": "413.90",
      "close": "418.57",
      "volume": "101354"
    },
    {
      "date": "2025-12-01",
      "open": "407.18",
      "high": "413.24",
      "low": "397.0007",
      "close": "404.24",
      "volume": "183252"
    },
    {
      "date": "2025-12-02",
      "open": "413.09",
      "high": "424.90",
      "low": "406.4554",
      "close": "417.00",
      "volume": "149737"
    },
    {
      "date": "2025-12-03",
      "open": "417.00",
      "high": "423.31",
      "low": "402.50",
      "close": "419.33",
      "volume": "240084"
    },
    {
      "date": "2025-12-04",
      "open": "413.43",
      "high": "425.34",
      "low": "410.00",
      "close": "420.73",
      "volume": "203694"
    },
    {
      "date": "2025-12-05",
      "open": "419.00",
      "high": "429.4181",
      "low": "410.01",
      "close": "428.62",
      "volume": "106336"
    },
    {
      "date": "2025-12-08",
      "open": "434.30",
      "high": "450.715",
      "low": "430.28",
      "close": "442.56",
      "volume": "134028"
    },
    {
      "date": "2025-12-09",
      "open": "441.89",
      "high": "457.93",
      "low": "441.38",
      "close": "453.95",
      "volume": "173461"
    },
    {
      "date": "2025-12-10",
      "open": "453.52",
      "high": "476.895",
      "low": "446.44",
      "close": "470.84",
      "volume": "208983"
    },
    {
      "date": "2025-12-11",
      "open": "470.81",
      "high": "482.35",
      "low": "462.21",
      "close": "477.77",
      "volume": "258535"
    },
    {
      "date": "2025-12-12",
      "open": "474.25",
      "high": "474.99",
      "low": "448.64",
      "close": "460.16",
      "volume": "172746"
    },
    {
      "date": "2025-12-15",
      "open": "460.35",
      "high": "466.00",
      "low": "451.0001",
      "close": "453.43",
      "volume": "159955"
    },
    {
      "date": "2025-12-16",
      "open": "451.44",
      "high": "463.3299",
      "low": "441.225",
      "close": "447.35",
      "volume": "166611"
    },
    {
      "date": "2025-12-17",
      "open": "446.24",
      "high": "452.81",
      "low": "394.00",
      "close": "398.30",
      "volume": "187387"
    },
    {
      "date": "2025-12-18",
      "open": "410.00",
      "high": "410.74",
      "low": "398.57",
      "close": "403.75",
      "volume": "133148"
    },
    {
      "date": "2025-12-19",
      "open": "402.34",
      "high": "419.49",
      "low": "400.00",
      "close": "410.12",
      "volume": "220418"
    },
    {
      "date": "2025-12-22",
      "open": "412.81",
      "high": "421.06",
      "low": "402.0301",
      "close": "403.93",
      "volume": "138449"
    },
    {
      "date": "2025-12-23",
      "open": "403.37",
      "high": "415.25",
      "low": "401.12",
      "close": "408.23",
      "volume": "91083"
    },
    {
      "date": "2025-12-24",
      "open": "407.23",
      "high": "410.01",
      "low": "402.18",
      "close": "406.37",
      "volume": "75258"
    },
    {
      "date": "2025-12-26",
      "open": "406.72",
      "high": "415.14",
      "low": "399.22",
      "close": "403.18",
      "volume": "134139"
    },
    {
      "date": "2025-12-29",
      "open": "400.33",
      "high": "404.85",
      "low": "392.50",
      "close": "397.87",
      "volume": "123006"
    },
    {
      "date": "2025-12-30",
      "open": "397.10",
      "high": "402.00",
      "low": "391.6994",
      "close": "394.40",
      "volume": "94524"
    },
    {
      "date": "2025-12-31",
      "open": "394.40",
      "high": "397.14",
      "low": "388.76",
      "close": "389.02",
      "volume": "99903"
    },
    {
      "date": "2026-01-02",
      "open": "397.56",
      "high": "408.54",
      "low": "396.82",
      "close": "406.91",
      "volume": "108694"
    },
    {
      "date": "2026-01-05",
      "open": "412.81",
      "high": "431.63",
      "low": "412.81",
      "close": "424.86",
      "volume": "138871"
    },
    {
      "date": "2026-01-06",
      "open": "424.56",
      "high": "424.56",
      "low": "385.90",
      "close": "412.27",
      "volume": "186522"
    },
    {
      "date": "2026-01-07",
      "open": "414.28",
      "high": "414.44",
      "low": "390.74",
      "close": "391.14",
      "volume": "295899"
    },
    {
      "date": "2026-01-08",
      "open": "391.16",
      "high": "394.00",
      "low": "368.17",
      "close": "373.63",
      "volume": "228146"
    },
    {
      "date": "2026-01-09",
      "open": "375.57",
      "high": "396.10",
      "low": "375.57",
      "close": "389.92",
      "volume": "207478"
    },
    {
      "date": "2026-01-12",
      "open": "385.41",
      "high": "420.70",
      "low": "385.015",
      "close": "419.76",
      "volume": "147096"
    },
    {
      "date": "2026-01-13",
      "open": "421.98",
      "high": "435.00",
      "low": "420.4601",
      "close": "432.19",
      "volume": "117776"
    },
    {
      "date": "2026-01-14",
      "open": "431.76",
      "high": "438.265",
      "low": "415.38",
      "close": "419.73",
      "volume": "141465"
    },
    {
      "date": "2026-01-15",
      "open": "431.75",
      "high": "443.00",
      "low": "431.16",
      "close": "432.685",
      "volume": "124335"
    },
    {
      "date": "2026-01-16",
      "open": "430.90",
      "high": "463.75",
      "low": "430.90",
      "close": "460.09",
      "volume": "278398"
    },
    {
      "date": "2026-01-20",
      "open": "446.00",
      "high": "459.73",
      "low": "440.00",
      "close": "451.86",
      "volume": "170613"
    },
    {
      "date": "2026-01-21",
      "open": "459.52",
      "high": "476.89",
      "low": "449.535",
      "close": "474.43",
      "volume": "176851"
    },
    {
      "date": "2026-01-22",
      "open": "480.00",
      "high": "482.015",
      "low": "456.0001",
      "close": "471.12",
      "volume": "148512"
    },
    {
      "date": "2026-01-23",
      "open": "469.71",
      "high": "469.71",
      "low": "449.55",
      "close": "461.51",
      "volume": "130445"
    },
    {
      "date": "2026-01-26",
      "open": "460.95",
      "high": "471.99",
      "low": "454.0054",
      "close": "468.21",
      "volume": "97991"
    },
    {
      "date": "2026-01-27",
      "open": "476.14",
      "high": "488.62",
      "low": "472.15",
      "close": "476.97",
      "volume": "158115"
    },
    {
      "date": "2026-01-28",
      "open": "480.16",
      "high": "481.92",
      "low": "457.97",
      "close": "475.04",
      "volume": "125098"
    },
    {
      "date": "2026-01-29",
      "open": "480.00",
      "high": "486.00",
      "low": "462.87",
      "close": "474.61",
      "volume": "144738"
    },
    {
      "date": "2026-01-30",
      "open": "425.86",
      "high": "433.49",
      "low": "369.04",
      "close": "380.29",
      "volume": "632045"
    },
    {
      "date": "2026-02-02",
      "open": "374.25",
      "high": "402.255",
      "low": "370.1003",
      "close": "401.22",
      "volume": "283932"
    },
    {
      "date": "2026-02-03",
      "open": "404.11",
      "high": "421.01",
      "low": "394.62",
      "close": "420.62",
      "volume": "181680"
    },
    {
      "date": "2026-02-04",
      "open": "420.98",
      "high": "425.40",
      "low": "385.46",
      "close": "402.29",
      "volume": "253537"
    },
    {
      "date": "2026-02-05",
      "open": "393.80",
      "high": "409.80",
      "low": "385.00",
      "close": "408.95",
      "volume": "169463"
    },
    {
      "date": "2026-02-06",
      "open": "425.00",
      "high": "458.845",
      "low": "425.00",
      "close": "455.88",
      "volume": "191759"
    },
    {
      "date": "2026-02-09",
      "open": "460.70",
      "high": "495.00",
      "low": "449.56",
      "close": "489.52",
      "volume": "232726"
    },
    {
      "date": "2026-02-10",
      "open": "495.42",
      "high": "506.41",
      "low": "477.64",
      "close": "499.78",
      "volume": "272631"
    },
    {
      "date": "2026-02-11",
      "open": "510.00",
      "high": "532.23",
      "low": "500.46",
      "close": "514.36",
      "volume": "253494"
    },
    {
      "date": "2026-02-12",
      "open": "525.49",
      "high": "537.70",
      "low": "491.28",
      "close": "495.49",
      "volume": "220688"
    },
    {
      "date": "2026-02-13",
      "open": "500.58",
      "high": "522.07",
      "low": "490.81",
      "close": "518.16",
      "volume": "210637"
    },
    {
      "date": "2026-02-17",
      "open": "518.20",
      "high": "524.00",
      "low": "499.01",
      "close": "500.85",
      "volume": "212448"
    },
    {
      "date": "2026-02-18",
      "open": "501.21",
      "high": "513.20",
      "low": "487.28",
      "close": "490.49",
      "volume": "149824"
    },
    {
      "date": "2026-02-19",
      "open": "484.90",
      "high": "509.53",
      "low": "482.3663",
      "close": "506.94",
      "volume": "202433"
    },
    {
      "date": "2026-02-20",
      "open": "511.80",
      "high": "530.00",
      "low": "500.00",
      "close": "519.67",
      "volume": "278038"
    },
    {
      "date": "2026-02-23",
      "open": "511.41",
      "high": "530.13",
      "low": "498.77",
      "close": "505.73",
      "volume": "217699"
    },
    {
      "date": "2026-02-24",
      "open": "505.14",
      "high": "521.45",
      "low": "486.26",
      "close": "513.40",
      "volume": "184314"
    },
    {
      "date": "2026-02-25",
      "open": "516.00",
      "high": "521.00",
      "low": "503.275",
      "close": "504.67",
      "volume": "245695"
    },
    {
      "date": "2026-02-26",
      "open": "509.00",
      "high": "516.02",
      "low": "475.9901",
      "close": "515.05",
      "volume": "289382"
    },
    {
      "date": "2026-02-27",
      "open": "500.18",
      "high": "509.56",
      "low": "472.27",
      "close": "495.35",
      "volume": "334765"
    },
    {
      "date": "2026-03-02",
      "open": "482.21",
      "high": "515.11",
      "low": "482.21",
      "close": "502.37",
      "volume": "200809"
    },
    {
      "date": "2026-03-03",
      "open": "480.29",
      "high": "506.5078",
      "low": "471.39",
      "close": "487.57",
      "volume": "209949"
    },
    {
      "date": "2026-03-04",
      "open": "497.32",
      "high": "507.46",
      "low": "482.1251",
      "close": "487.77",
      "volume": "172567"
    },
    {
      "date": "2026-03-05",
      "open": "483.27",
      "high": "483.27",
      "low": "410.26",
      "close": "426.01",
      "volume": "398089"
    },
    {
      "date": "2026-03-06",
      "open": "409.70",
      "high": "433.68",
      "low": "395.06",
      "close": "430.65",
      "volume": "287192"
    },
    {
      "date": "2026-03-09",
      "open": "419.61",
      "high": "452.545",
      "low": "417.87",
      "close": "450.27",
      "volume": "159786"
    },
    {
      "date": "2026-03-10",
      "open": "450.29",
      "high": "465.41",
      "low": "445.26",
      "close": "448.38",
      "volume": "242582"
    },
    {
      "date": "2026-03-11",
      "open": "444.23",
      "high": "453.50",
      "low": "439.00",
      "close": "442.14",
      "volume": "172729"
    },
    {
      "date": "2026-03-12",
      "open": "430.45",
      "high": "438.735",
      "low": "420.00",
      "close": "435.50",
      "volume": "238834"
    },
    {
      "date": "2026-03-13",
      "open": "444.35",
      "high": "447.12",
      "low": "428.80",
      "close": "442.76",
      "volume": "129006"
    },
    {
      "date": "2026-03-16",
      "open": "452.49",
      "high": "462.71",
      "low": "442.955",
      "close": "452.24",
      "volume": "188115"
    },
    {
      "date": "2026-03-17",
      "open": "456.64",
      "high": "457.22",
      "low": "442.59",
      "close": "450.39",
      "volume": "137150"
    },
    {
      "date": "2026-03-18",
      "open": "454.93",
      "high": "457.42",
      "low": "439.73",
      "close": "441.56",
      "volume": "104433"
    },
    {
      "date": "2026-03-19",
      "open": "429.34",
      "high": "459.195",
      "low": "426.0101",
      "close": "454.63",
      "volume": "186155"
    },
    {
      "date": "2026-03-20",
      "open": "455.65",
      "high": "459.71",
      "low": "430.665",
      "close": "436.95",
      "volume": "268307"
    },
    {
      "date": "2026-03-23",
      "open": "457.98",
      "high": "478.9899",
      "low": "441.6357",
      "close": "472.00",
      "volume": "196618"
    },
    {
      "date": "2026-03-24",
      "open": "470.37",
      "high": "497.52",
      "low": "465.37",
      "close": "495.72",
      "volume": "165769"
    },
    {
      "date": "2026-03-25",
      "open": "499.99",
      "high": "510.00",
      "low": "490.411",
      "close": "501.27",
      "volume": "130409"
    },
    {
      "date": "2026-03-26",
      "open": "490.00",
      "high": "503.81",
      "low": "456.36",
      "close": "468.92",
      "volume": "145026"
    },
    {
      "date": "2026-03-27",
      "open": "465.70",
      "high": "479.89",
      "low": "458.36",
      "close": "473.86",
      "volume": "144615"
    },
    {
      "date": "2026-03-30",
      "open": "481.40",
      "high": "481.40",
      "low": "437.755",
      "close": "441.72",
      "volume": "191121"
    },
    {
      "date": "2026-03-31",
      "open": "452.35",
      "high": "480.00",
      "low": "442.16",
      "close": "476.47",
      "volume": "303546"
    },
    {
      "date": "2026-04-01",
      "open": "487.37",
      "high": "508.415",
      "low": "480.66",
      "close": "483.85",
      "volume": "214813"
    },
    {
      "date": "2026-04-02",
      "open": "462.18",
      "high": "490.345",
      "low": "458.8638",
      "close": "482.50",
      "volume": "233431"
    },
    {
      "date": "2026-04-06",
      "open": "481.01",
      "high": "493.435",
      "low": "468.535",
      "close": "488.93",
      "volume": "216543"
    },
    {
      "date": "2026-04-07",
      "open": "481.60",
      "high": "486.82",
      "low": "467.74",
      "close": "481.87",
      "volume": "235910"
    },
    {
      "date": "2026-04-08",
      "open": "517.00",
      "high": "527.94",
      "low": "506.00",
      "close": "523.01",
      "volume": "176032"
    },
    {
      "date": "2026-04-09",
      "open": "523.16",
      "high": "540.00",
      "low": "523.16",
      "close": "535.72",
      "volume": "217991"
    },
    {
      "date": "2026-04-10",
      "open": "535.74",
      "high": "545.00",
      "low": "525.95",
      "close": "532.785",
      "volume": "168137"
    },
    {
      "date": "2026-04-13",
      "open": "532.79",
      "high": "542.8899",
      "low": "529.15",
      "close": "539.46",
      "volume": "117911"
    },
    {
      "date": "2026-04-14",
      "open": "545.00",
      "high": "546.345",
      "low": "518.85",
      "close": "544.14",
      "volume": "199433"
    },
    {
      "date": "2026-04-15",
      "open": "533.45",
      "high": "541.05",
      "low": "516.97",
      "close": "529.22",
      "volume": "161666"
    },
    {
      "date": "2026-04-16",
      "open": "528.54",
      "high": "531.64",
      "low": "480.18",
      "close": "483.38",
      "volume": "262906"
    },
    {
      "date": "2026-04-17",
      "open": "501.40",
      "high": "539.29",
      "low": "494.94",
      "close": "537.58",
      "volume": "276959"
    },
    {
      "date": "2026-04-20",
      "open": "539.59",
      "high": "556.9799",
      "low": "525.00",
      "close": "553.28",
      "volume": "164400"
    },
    {
      "date": "2026-04-21",
      "open": "555.75",
      "high": "568.69",
      "low": "549.07",
      "close": "564.19",
      "volume": "138490"
    },
    {
      "date": "2026-04-22",
      "open": "579.00",
      "high": "590.99",
      "low": "559.675",
      "close": "582.22",
      "volume": "217847"
    },
    {
      "date": "2026-04-23",
      "open": "590.92",
      "high": "595.00",
      "low": "570.00",
      "close": "586.17",
      "volume": "106307"
    },
    {
      "date": "2026-04-24",
      "open": "595.00",
      "high": "611.21",
      "low": "579.225",
      "close": "599.80",
      "volume": "261910"
    },
    {
      "date": "2026-04-27",
      "open": "604.75",
      "high": "610.59",
      "low": "577.675",
      "close": "606.97",
      "volume": "198580"
    },
    {
      "date": "2026-04-28",
      "open": "591.25",
      "high": "605.175",
      "low": "576.10",
      "close": "601.00",
      "volume": "413730"
    },
    {
      "date": "2026-04-29",
      "open": "604.26",
      "high": "609.17",
      "low": "572.00",
      "close": "572.01",
      "volume": "239465"
    },
    {
      "date": "2026-04-30",
      "open": "588.19",
      "high": "648.81",
      "low": "588.19",
      "close": "644.08",
      "volume": "286482"
    },
    {
      "date": "2026-05-01",
      "open": "646.00",
      "high": "675.00",
      "low": "585.00",
      "close": "655.64",
      "volume": "350560"
    },
    {
      "date": "2026-05-04",
      "open": "652.99",
      "high": "664.24",
      "low": "615.865",
      "close": "626.42",
      "volume": "212752"
    },
    {
      "date": "2026-05-05",
      "open": "648.20",
      "high": "676.70",
      "low": "637.305",
      "close": "661.40",
      "volume": "283879"
    },
    {
      "date": "2026-05-06",
      "open": "669.47",
      "high": "688.51",
      "low": "653.24",
      "close": "673.84",
      "volume": "306849"
    },
    {
      "date": "2026-05-07",
      "open": "681.07",
      "high": "681.07",
      "low": "653.48",
      "close": "665.63",
      "volume": "283566"
    },
    {
      "date": "2026-05-08",
      "open": "671.73",
      "high": "677.00",
      "low": "656.00",
      "close": "666.70",
      "volume": "164444"
    },
    {
      "date": "2026-05-11",
      "open": "664.69",
      "high": "700.20",
      "low": "657.0001",
      "close": "685.11",
      "volume": "206487"
    },
    {
      "date": "2026-05-12",
      "open": "676.78",
      "high": "686.35",
      "low": "644.79",
      "close": "685.48",
      "volume": "143447"
    },
    {
      "date": "2026-05-13",
      "open": "694.76",
      "high": "696.00",
      "low": "667.885",
      "close": "677.78",
      "volume": "231832"
    },
    {
      "date": "2026-05-14",
      "open": "687.87",
      "high": "700.00",
      "low": "676.15",
      "close": "697.21",
      "volume": "198785"
    },
    {
      "date": "2026-05-15",
      "open": "677.03",
      "high": "694.7399",
      "low": "666.34",
      "close": "682.20",
      "volume": "123443"
    },
    {
      "date": "2026-05-18",
      "open": "682.19",
      "high": "682.19",
      "low": "641.31",
      "close": "654.28",
      "volume": "175661"
    },
    {
      "date": "2026-05-19",
      "open": "640.64",
      "high": "653.00",
      "low": "605.99",
      "close": "639.44",
      "volume": "234494"
    },
    {
      "date": "2026-05-20",
      "open": "652.20",
      "high": "661.14",
      "low": "641.36",
      "close": "655.88",
      "volume": "169623"
    },
    {
      "date": "2026-05-21",
      "open": "646.49",
      "high": "662.1199",
      "low": "641.28",
      "close": "647.84",
      "volume": "213355"
    },
    {
      "date": "2026-05-22",
      "open": "656.65",
      "high": "662.09",
      "low": "631.51",
      "close": "659.65",
      "volume": "141245"
    },
    {
      "date": "2026-05-26",
      "open": "675.42",
      "high": "705.00",
      "low": "670.00",
      "close": "696.85",
      "volume": "167217"
    },
    {
      "date": "2026-05-27",
      "open": "703.44",
      "high": "713.815",
      "low": "682.79",
      "close": "694.20",
      "volume": "235784"
    },
    {
      "date": "2026-05-28",
      "open": "690.57",
      "high": "702.09",
      "low": "665.00",
      "close": "698.96",
      "volume": "237695"
    },
    {
      "date": "2026-05-29",
      "open": "694.91",
      "high": "703.02",
      "low": "651.5401",
      "close": "678.35",
      "volume": "353327"
    },
    {
      "date": "2026-06-01",
      "open": "671.34",
      "high": "689.85",
      "low": "658.83",
      "close": "677.43",
      "volume": "201280"
    },
    {
      "date": "2026-06-02",
      "open": "677.43",
      "high": "709.00",
      "low": "677.43",
      "close": "704.89",
      "volume": "194538"
    },
    {
      "date": "2026-06-03",
      "open": "708.39",
      "high": "737.87",
      "low": "695.00",
      "close": "724.45",
      "volume": "217273"
    },
    {
      "date": "2026-06-04",
      "open": "715.49",
      "high": "744.88",
      "low": "695.45",
      "close": "742.09",
      "volume": "118292"
    },
    {
      "date": "2026-06-05",
      "open": "728.00",
      "high": "739.98",
      "low": "700.23",
      "close": "720.72",
      "volume": "184231"
    },
    {
      "date": "2026-06-08",
      "open": "731.26",
      "high": "737.53",
      "low": "700.40",
      "close": "734.91",
      "volume": "164489"
    },
    {
      "date": "2026-06-09",
      "open": "747.73",
      "high": "767.9999",
      "low": "693.14",
      "close": "726.31",
      "volume": "206546"
    },
    {
      "date": "2026-06-10",
      "open": "724.94",
      "high": "736.175",
      "low": "670.70",
      "close": "678.20",
      "volume": "205297"
    },
    {
      "date": "2026-06-11",
      "open": "693.03",
      "high": "734.45",
      "low": "688.59",
      "close": "731.33",
      "volume": "126230"
    },
    {
      "date": "2026-06-12",
      "open": "740.66",
      "high": "766.66",
      "low": "739.90",
      "close": "749.83",
      "volume": "214200"
    },
    {
      "date": "2026-06-15",
      "open": "767.80",
      "high": "779.00",
      "low": "723.80",
      "close": "726.41",
      "volume": "178556"
    },
    {
      "date": "2026-06-16",
      "open": "741.49",
      "high": "741.95",
      "low": "694.08",
      "close": "695.81",
      "volume": "170355"
    },
    {
      "date": "2026-06-17",
      "open": "694.44",
      "high": "700.875",
      "low": "660.35",
      "close": "685.18",
      "volume": "198704"
    },
    {
      "date": "2026-06-18",
      "open": "699.82",
      "high": "718.62",
      "low": "688.575",
      "close": "712.39",
      "volume": "254346"
    },
    {
      "date": "2026-06-22",
      "open": "716.99",
      "high": "764.9999",
      "low": "716.99",
      "close": "754.74",
      "volume": "174259"
    },
    {
      "date": "2026-06-23",
      "open": "737.55",
      "high": "740.9299",
      "low": "707.27",
      "close": "710.54",
      "volume": "205411"
    },
    {
      "date": "2026-06-24",
      "open": "738.96",
      "high": "780.00",
      "low": "717.385",
      "close": "747.49",
      "volume": "448231"
    },
    {
      "date": "2026-06-25",
      "open": "755.04",
      "high": "803.9999",
      "low": "753.90",
      "close": "766.54",
      "volume": "302081"
    },
    {
      "date": "2026-06-26",
      "open": "746.11",
      "high": "772.12",
      "low": "704.81",
      "close": "714.90",
      "volume": "1400504"
    },
    {
      "date": "2026-06-29",
      "open": "718.64",
      "high": "750.85",
      "low": "709.00",
      "close": "722.97",
      "volume": "297980"
    },
    {
      "date": "2026-06-30",
      "open": "722.97",
      "high": "752.51",
      "low": "719.66",
      "close": "734.66",
      "volume": "1290027"
    },
    {
      "date": "2026-07-01",
      "open": "714.81",
      "high": "715.74",
      "low": "685.62",
      "close": "699.98",
      "volume": "310713"
    },
    {
      "date": "2026-07-02",
      "open": "708.82",
      "high": "731.385",
      "low": "648.92",
      "close": "654.00",
      "volume": "238200"
    },
    {
      "date": "2026-07-06",
      "open": "668.28",
      "high": "692.675",
      "low": "659.54",
      "close": "670.79",
      "volume": "232353"
    },
    {
      "date": "2026-07-07",
      "open": "654.00",
      "high": "654.00",
      "low": "596.28",
      "close": "609.47",
      "volume": "351224"
    },
    {
      "date": "2026-07-08",
      "open": "595.71",
      "high": "623.60",
      "low": "589.29",
      "close": "619.29",
      "volume": "162380"
    },
    {
      "date": "2026-07-09",
      "open": "644.00",
      "high": "653.665",
      "low": "634.16",
      "close": "642.77",
      "volume": "168669"
    },
    {
      "date": "2026-07-10",
      "open": "634.06",
      "high": "640.98",
      "low": "614.97",
      "close": "625.54",
      "volume": "184192"
    },
    {
      "date": "2026-07-13",
      "open": "614.60",
      "high": "624.37",
      "low": "595.45",
      "close": "602.91",
      "volume": "172736"
    },
    {
      "date": "2026-07-14",
      "open": "623.49",
      "high": "632.90",
      "low": "609.14",
      "close": "616.15",
      "volume": "172354"
    },
    {
      "date": "2026-07-15",
      "open": "627.42",
      "high": "638.71",
      "low": "607.17",
      "close": "625.91",
      "volume": "258500"
    },
    {
      "date": "2026-07-16",
      "open": "606.98",
      "high": "642.07",
      "low": "604.635",
      "close": "609.58",
      "volume": "233635"
    },
    {
      "date": "2026-07-17",
      "open": "595.80",
      "high": "629.97",
      "low": "580.38",
      "close": "613.02",
      "volume": "540885"
    },
    {
      "date": "2026-07-20",
      "open": "624.99",
      "high": "643.39",
      "low": "613.00",
      "close": "621.04",
      "volume": "188508"
    },
    {
      "date": "2026-07-21",
      "open": "642.62",
      "high": "661.70",
      "low": "626.95",
      "close": "647.92",
      "volume": "152901"
    },
    {
      "date": "2026-07-22",
      "open": "631.01",
      "high": "677.325",
      "low": "630.65",
      "close": "674.20",
      "volume": "159848"
    },
    {
      "date": "2026-07-23",
      "open": "668.11",
      "high": "686.40",
      "low": "660.86",
      "close": "663.70",
      "volume": "147505"
    },
    {
      "date": "2026-07-24",
      "open": "659.44",
      "high": "660.065",
      "low": "623.36",
      "close": "626.07",
      "volume": "122996"
    },
    {
      "date": "2026-07-27",
      "open": "625.29",
      "high": "648.56",
      "low": "589.05",
      "close": "603.23",
      "volume": "146300"
    },
    {
      "date": "2026-07-28",
      "open": "586.99",
      "high": "587.00",
      "low": "534.47",
      "close": "543.49",
      "volume": "192321"
    },
    {
      "date": "2026-07-29",
      "open": "536.26",
      "high": "540.00",
      "low": "493.10",
      "close": "496.22",
      "volume": "194773"
    },
    {
      "date": "2026-07-30",
      "open": "534.44",
      "high": "574.57",
      "low": "530.59",
      "close": "571.54",
      "volume": "321537"
    },
    {
      "date": "2026-07-31",
      "open": "677.98",
      "high": "774.96",
      "low": "666.72",
      "close": "744.54",
      "volume": "485597"
    },
    {
      "date": "2026-08-03",
      "open": "759.62",
      "high": "759.62",
      "low": "682.00",
      "close": "724.99",
      "volume": "228078"
    },
    {
      "date": "2026-08-04",
      "open": "748.46",
      "high": "770.75",
      "low": "729.36",
      "close": "760.36",
      "volume": "158812"
    },
    {
      "date": "2026-08-05",
      "open": "771.77",
      "high": "797.5325",
      "low": "762.58",
      "close": "784.03",
      "volume": "172798"
    }
  ]
}