{
  "source": "https://api.nasdaq.com/api/quote/ILMN/historical",
  "symbol": "ILMN",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "482.1609",
      "high": "495.8382",
      "low": "482.0432",
      "close": "488.219",
      "volume": "831792"
    },
    {
      "date": "2021-08-09",
      "open": "486.6971",
      "high": "499.3434",
      "low": "484.6057",
      "close": "496.9673",
      "volume": "487342"
    },
    {
      "date": "2021-08-10",
      "open": "497.6841",
      "high": "502.1515",
      "low": "495.4847",
      "close": "497.1932",
      "volume": "546333"
    },
    {
      "date": "2021-08-11",
      "open": "499.9914",
      "high": "502.1515",
      "low": "492.1955",
      "close": "493.6486",
      "volume": "452994"
    },
    {
      "date": "2021-08-12",
      "open": "494.3654",
      "high": "501.8373",
      "low": "492.5048",
      "close": "501.3464",
      "volume": "348387"
    },
    {
      "date": "2021-08-13",
      "open": "501.3464",
      "high": "509.918",
      "low": "500.178",
      "close": "507.9347",
      "volume": "400316"
    },
    {
      "date": "2021-08-16",
      "open": "509.7315",
      "high": "516.4572",
      "low": "506.6484",
      "close": "515.3182",
      "volume": "506638"
    },
    {
      "date": "2021-08-17",
      "open": "513.0894",
      "high": "515.4753",
      "low": "508.197",
      "close": "513.4036",
      "volume": "366466"
    },
    {
      "date": "2021-08-18",
      "open": "512.8341",
      "high": "515.4655",
      "low": "501.0519",
      "close": "501.3464",
      "volume": "490346"
    },
    {
      "date": "2021-08-19",
      "open": "472.2049",
      "high": "473.874",
      "low": "449.5296",
      "close": "461.8266",
      "volume": "2239366"
    },
    {
      "date": "2021-08-20",
      "open": "477.6836",
      "high": "480.8648",
      "low": "467.2367",
      "close": "477.88",
      "volume": "1106956"
    },
    {
      "date": "2021-08-23",
      "open": "480.2266",
      "high": "483.3631",
      "low": "468.0172",
      "close": "469.652",
      "volume": "1113141"
    },
    {
      "date": "2021-08-24",
      "open": "465.106",
      "high": "472.5682",
      "low": "462.455",
      "close": "470.9677",
      "volume": "1409745"
    },
    {
      "date": "2021-08-25",
      "open": "470.9677",
      "high": "479.7063",
      "low": "467.708",
      "close": "478.6262",
      "volume": "480976"
    },
    {
      "date": "2021-08-26",
      "open": "475.5923",
      "high": "477.2811",
      "low": "457.0941",
      "close": "462.3176",
      "volume": "729792"
    },
    {
      "date": "2021-08-27",
      "open": "463.1521",
      "high": "468.5033",
      "low": "455.4838",
      "close": "456.1515",
      "volume": "839764"
    },
    {
      "date": "2021-08-30",
      "open": "455.0911",
      "high": "455.582",
      "low": "445.8125",
      "close": "448.709",
      "volume": "1228465"
    },
    {
      "date": "2021-08-31",
      "open": "451.0164",
      "high": "451.0164",
      "low": "440.54",
      "close": "448.8661",
      "volume": "1189916"
    },
    {
      "date": "2021-09-01",
      "open": "448.2672",
      "high": "461.807",
      "low": "446.814",
      "close": "454.6198",
      "volume": "620860"
    },
    {
      "date": "2021-09-02",
      "open": "456.7112",
      "high": "462.2881",
      "low": "456.3184",
      "close": "461.0215",
      "volume": "527392"
    },
    {
      "date": "2021-09-03",
      "open": "457.5752",
      "high": "462.5532",
      "low": "456.5639",
      "close": "458.508",
      "volume": "517929"
    },
    {
      "date": "2021-09-07",
      "open": "457.2512",
      "high": "457.3788",
      "low": "444.0059",
      "close": "453.2747",
      "volume": "709943"
    },
    {
      "date": "2021-09-08",
      "open": "452.3321",
      "high": "457.7323",
      "low": "449.0919",
      "close": "454.61",
      "volume": "527354"
    },
    {
      "date": "2021-09-09",
      "open": "455.8177",
      "high": "461.3455",
      "low": "450.5942",
      "close": "450.9182",
      "volume": "487969"
    },
    {
      "date": "2021-09-10",
      "open": "453.1666",
      "high": "457.1432",
      "low": "449.4749",
      "close": "449.8971",
      "volume": "444236"
    },
    {
      "date": "2021-09-13",
      "open": "452.4499",
      "high": "452.715",
      "low": "439.0348",
      "close": "444.6147",
      "volume": "827053"
    },
    {
      "date": "2021-09-14",
      "open": "445.2529",
      "high": "447.6192",
      "low": "439.2832",
      "close": "440.7069",
      "volume": "688461"
    },
    {
      "date": "2021-09-15",
      "open": "441.4236",
      "high": "443.9957",
      "low": "439.1074",
      "close": "441.7182",
      "volume": "1076340"
    },
    {
      "date": "2021-09-16",
      "open": "441.836",
      "high": "443.7212",
      "low": "437.0249",
      "close": "441.7575",
      "volume": "697714"
    },
    {
      "date": "2021-09-17",
      "open": "436.9267",
      "high": "445.6849",
      "low": "435.4539",
      "close": "438.9003",
      "volume": "1750057"
    },
    {
      "date": "2021-09-20",
      "open": "432.6753",
      "high": "441.8262",
      "low": "425.1444",
      "close": "430.0537",
      "volume": "920361"
    },
    {
      "date": "2021-09-21",
      "open": "433.3724",
      "high": "434.5114",
      "low": "426.7449",
      "close": "426.8725",
      "volume": "767519"
    },
    {
      "date": "2021-09-22",
      "open": "428.7675",
      "high": "428.7675",
      "low": "423.5538",
      "close": "426.7056",
      "volume": "1023602"
    },
    {
      "date": "2021-09-23",
      "open": "428.1489",
      "high": "428.7429",
      "low": "423.4556",
      "close": "425.3408",
      "volume": "1050867"
    },
    {
      "date": "2021-09-24",
      "open": "423.4556",
      "high": "429.0228",
      "low": "419.3515",
      "close": "424.9677",
      "volume": "811949"
    },
    {
      "date": "2021-09-27",
      "open": "422.2283",
      "high": "423.2887",
      "low": "410.9468",
      "close": "417.859",
      "volume": "860114"
    },
    {
      "date": "2021-09-28",
      "open": "410.4558",
      "high": "410.824",
      "low": "401.4326",
      "close": "402.7581",
      "volume": "1163040"
    },
    {
      "date": "2021-09-29",
      "open": "405.5073",
      "high": "408.8161",
      "low": "402.4831",
      "close": "404.1425",
      "volume": "749740"
    },
    {
      "date": "2021-09-30",
      "open": "405.7822",
      "high": "409.7587",
      "low": "397.7604",
      "close": "398.2513",
      "volume": "914999"
    },
    {
      "date": "2021-10-01",
      "open": "396.1011",
      "high": "396.6215",
      "low": "384.2304",
      "close": "387.6767",
      "volume": "1116251"
    },
    {
      "date": "2021-10-04",
      "open": "386.6065",
      "high": "386.6065",
      "low": "371.6332",
      "close": "372.9881",
      "volume": "1267761"
    },
    {
      "date": "2021-10-05",
      "open": "375.0697",
      "high": "388.7175",
      "low": "374.7555",
      "close": "380.9412",
      "volume": "1137467"
    },
    {
      "date": "2021-10-06",
      "open": "376.621",
      "high": "387.0974",
      "low": "374.4806",
      "close": "385.821",
      "volume": "1037231"
    },
    {
      "date": "2021-10-07",
      "open": "391.4078",
      "high": "398.2661",
      "low": "390.1805",
      "close": "396.7196",
      "volume": "1106868"
    },
    {
      "date": "2021-10-08",
      "open": "397.9371",
      "high": "404.113",
      "low": "397.8488",
      "close": "402.5617",
      "volume": "1047177"
    },
    {
      "date": "2021-10-11",
      "open": "402.5617",
      "high": "407.6674",
      "low": "396.7491",
      "close": "397.024",
      "volume": "812272"
    },
    {
      "date": "2021-10-12",
      "open": "402.0413",
      "high": "404.6138",
      "low": "392.8413",
      "close": "397.0633",
      "volume": "653691"
    },
    {
      "date": "2021-10-13",
      "open": "398.1041",
      "high": "400.8434",
      "low": "395.9047",
      "close": "397.7899",
      "volume": "680406"
    },
    {
      "date": "2021-10-14",
      "open": "401.9529",
      "high": "404.5549",
      "low": "399.6161",
      "close": "400.6962",
      "volume": "948145"
    },
    {
      "date": "2021-10-15",
      "open": "404.2014",
      "high": "404.4272",
      "low": "400.7404",
      "close": "402.493",
      "volume": "662284"
    },
    {
      "date": "2021-10-18",
      "open": "401.5798",
      "high": "403.1901",
      "low": "396.6902",
      "close": "403.0821",
      "volume": "534616"
    },
    {
      "date": "2021-10-19",
      "open": "404.6629",
      "high": "407.6674",
      "low": "402.7188",
      "close": "406.5677",
      "volume": "739608"
    },
    {
      "date": "2021-10-20",
      "open": "409.8078",
      "high": "410.3989",
      "low": "403.681",
      "close": "405.9491",
      "volume": "620938"
    },
    {
      "date": "2021-10-21",
      "open": "408.6198",
      "high": "410.3773",
      "low": "401.8449",
      "close": "404.113",
      "volume": "803528"
    },
    {
      "date": "2021-10-22",
      "open": "403.5436",
      "high": "405.8951",
      "low": "396.1698",
      "close": "401.7271",
      "volume": "544841"
    },
    {
      "date": "2021-10-25",
      "open": "403.2686",
      "high": "413.5487",
      "low": "400.9711",
      "close": "413.1461",
      "volume": "848091"
    },
    {
      "date": "2021-10-26",
      "open": "415.3258",
      "high": "416.6808",
      "low": "408.1681",
      "close": "409.6213",
      "volume": "692194"
    },
    {
      "date": "2021-10-27",
      "open": "411.6733",
      "high": "412.8908",
      "low": "403.6123",
      "close": "404.5352",
      "volume": "689903"
    },
    {
      "date": "2021-10-28",
      "open": "406.8328",
      "high": "411.1873",
      "low": "404.3094",
      "close": "406.0473",
      "volume": "566243"
    },
    {
      "date": "2021-10-29",
      "open": "407.5594",
      "high": "408.4528",
      "low": "402.7507",
      "close": "407.5299",
      "volume": "513627"
    },
    {
      "date": "2021-11-01",
      "open": "407.9423",
      "high": "412.1544",
      "low": "407.4219",
      "close": "409.2383",
      "volume": "488515"
    },
    {
      "date": "2021-11-02",
      "open": "410.0435",
      "high": "411.2511",
      "low": "401.5798",
      "close": "409.6409",
      "volume": "604477"
    },
    {
      "date": "2021-11-03",
      "open": "411.0351",
      "high": "412.7337",
      "low": "401.3491",
      "close": "411.9581",
      "volume": "722736"
    },
    {
      "date": "2021-11-04",
      "open": "410.8584",
      "high": "414.7858",
      "low": "408.8505",
      "close": "414.1771",
      "volume": "785610"
    },
    {
      "date": "2021-11-05",
      "open": "415.5811",
      "high": "417.2896",
      "low": "390.6321",
      "close": "400.7354",
      "volume": "1579850"
    },
    {
      "date": "2021-11-08",
      "open": "399.4492",
      "high": "403.249",
      "low": "388.6193",
      "close": "394.8836",
      "volume": "846605"
    },
    {
      "date": "2021-11-09",
      "open": "393.2733",
      "high": "394.6676",
      "low": "387.8829",
      "close": "388.1873",
      "volume": "630613"
    },
    {
      "date": "2021-11-10",
      "open": "385.1337",
      "high": "386.7734",
      "low": "378.6044",
      "close": "378.6535",
      "volume": "804179"
    },
    {
      "date": "2021-11-11",
      "open": "382.1489",
      "high": "385.8996",
      "low": "375.7423",
      "close": "378.1724",
      "volume": "783584"
    },
    {
      "date": "2021-11-12",
      "open": "379.3408",
      "high": "382.9245",
      "low": "374.6082",
      "close": "376.4934",
      "volume": "899772"
    },
    {
      "date": "2021-11-15",
      "open": "377.5047",
      "high": "381.7856",
      "low": "371.7314",
      "close": "372.0652",
      "volume": "844249"
    },
    {
      "date": "2021-11-16",
      "open": "373.538",
      "high": "374.1566",
      "low": "367.5437",
      "close": "371.643",
      "volume": "763943"
    },
    {
      "date": "2021-11-17",
      "open": "371.0539",
      "high": "375.6176",
      "low": "367.9414",
      "close": "370.779",
      "volume": "531680"
    },
    {
      "date": "2021-11-18",
      "open": "370.779",
      "high": "372.1241",
      "low": "359.8607",
      "close": "369.10",
      "volume": "870118"
    },
    {
      "date": "2021-11-19",
      "open": "373.2631",
      "high": "373.7442",
      "low": "366.8319",
      "close": "372.4579",
      "volume": "1051696"
    },
    {
      "date": "2021-11-22",
      "open": "371.0048",
      "high": "373.0667",
      "low": "368.3047",
      "close": "370.3077",
      "volume": "743120"
    },
    {
      "date": "2021-11-23",
      "open": "368.1967",
      "high": "368.1967",
      "low": "356.2278",
      "close": "359.1047",
      "volume": "1076736"
    },
    {
      "date": "2021-11-24",
      "open": "360.3222",
      "high": "360.3222",
      "low": "354.5489",
      "close": "358.9279",
      "volume": "1112787"
    },
    {
      "date": "2021-11-26",
      "open": "361.1371",
      "high": "369.5173",
      "low": "360.7738",
      "close": "363.0812",
      "volume": "668913"
    },
    {
      "date": "2021-11-29",
      "open": "366.7239",
      "high": "367.6174",
      "low": "358.005",
      "close": "364.0827",
      "volume": "890992"
    },
    {
      "date": "2021-11-30",
      "open": "363.8814",
      "high": "367.6272",
      "low": "357.7497",
      "close": "358.7021",
      "volume": "1455032"
    },
    {
      "date": "2021-12-01",
      "open": "359.0654",
      "high": "360.8229",
      "low": "350.9553",
      "close": "351.1713",
      "volume": "1142372"
    },
    {
      "date": "2021-12-02",
      "open": "349.7181",
      "high": "354.2347",
      "low": "344.9664",
      "close": "350.9945",
      "volume": "1090650"
    },
    {
      "date": "2021-12-03",
      "open": "354.0186",
      "high": "355.9136",
      "low": "334.843",
      "close": "340.9796",
      "volume": "1148479"
    },
    {
      "date": "2021-12-06",
      "open": "339.929",
      "high": "347.1849",
      "low": "335.8641",
      "close": "345.2703",
      "volume": "1211856"
    },
    {
      "date": "2021-12-07",
      "open": "351.7898",
      "high": "363.2677",
      "low": "348.7166",
      "close": "362.7277",
      "volume": "1263791"
    },
    {
      "date": "2021-12-08",
      "open": "361.469",
      "high": "369.4289",
      "low": "359.7527",
      "close": "369.1589",
      "volume": "1094345"
    },
    {
      "date": "2021-12-09",
      "open": "368.884",
      "high": "370.4893",
      "low": "363.7489",
      "close": "364.6031",
      "volume": "1049327"
    },
    {
      "date": "2021-12-10",
      "open": "363.8569",
      "high": "370.8379",
      "low": "363.6801",
      "close": "367.7254",
      "volume": "1182328"
    },
    {
      "date": "2021-12-13",
      "open": "367.7254",
      "high": "374.991",
      "low": "365.2216",
      "close": "372.6543",
      "volume": "1245518"
    },
    {
      "date": "2021-12-14",
      "open": "370.8379",
      "high": "380.4306",
      "low": "369.2669",
      "close": "379.3702",
      "volume": "1429498"
    },
    {
      "date": "2021-12-15",
      "open": "379.4782",
      "high": "385.3105",
      "low": "371.0833",
      "close": "384.633",
      "volume": "1298668"
    },
    {
      "date": "2021-12-16",
      "open": "386.1352",
      "high": "390.2296",
      "low": "370.1997",
      "close": "371.9965",
      "volume": "1163124"
    },
    {
      "date": "2021-12-17",
      "open": "371.6135",
      "high": "381.874",
      "low": "365.6046",
      "close": "377.9367",
      "volume": "3375992"
    },
    {
      "date": "2021-12-20",
      "open": "375.7766",
      "high": "376.4639",
      "low": "366.0955",
      "close": "367.4112",
      "volume": "826432"
    },
    {
      "date": "2021-12-21",
      "open": "367.8727",
      "high": "375.2759",
      "low": "366.5373",
      "close": "372.5758",
      "volume": "790032"
    },
    {
      "date": "2021-12-22",
      "open": "373.3907",
      "high": "376.7192",
      "low": "367.8039",
      "close": "371.9277",
      "volume": "523758"
    },
    {
      "date": "2021-12-23",
      "open": "373.5969",
      "high": "378.4964",
      "low": "372.2125",
      "close": "375.3544",
      "volume": "370103"
    },
    {
      "date": "2021-12-27",
      "open": "375.1188",
      "high": "378.7173",
      "low": "371.7068",
      "close": "377.6814",
      "volume": "642707"
    },
    {
      "date": "2021-12-28",
      "open": "380.0379",
      "high": "382.8165",
      "low": "372.4776",
      "close": "373.1747",
      "volume": "436627"
    },
    {
      "date": "2021-12-29",
      "open": "374.0878",
      "high": "374.6377",
      "low": "368.6876",
      "close": "370.995",
      "volume": "512258"
    },
    {
      "date": "2021-12-30",
      "open": "369.316",
      "high": "378.7959",
      "low": "368.7563",
      "close": "377.269",
      "volume": "448242"
    },
    {
      "date": "2021-12-31",
      "open": "375.6686",
      "high": "379.1346",
      "low": "373.2532",
      "close": "373.538",
      "volume": "468520"
    },
    {
      "date": "2022-01-03",
      "open": "374.1958",
      "high": "375.325",
      "low": "367.0724",
      "close": "373.9602",
      "volume": "574737"
    },
    {
      "date": "2022-01-04",
      "open": "372.9881",
      "high": "373.4987",
      "low": "358.3781",
      "close": "365.6046",
      "volume": "866926"
    },
    {
      "date": "2022-01-05",
      "open": "363.7685",
      "high": "374.1713",
      "low": "360.8327",
      "close": "361.2058",
      "volume": "865967"
    },
    {
      "date": "2022-01-06",
      "open": "360.6953",
      "high": "376.4737",
      "low": "357.7595",
      "close": "372.0554",
      "volume": "1162250"
    },
    {
      "date": "2022-01-07",
      "open": "372.9096",
      "high": "382.6496",
      "low": "363.2874",
      "close": "363.6409",
      "volume": "1043119"
    },
    {
      "date": "2022-01-10",
      "open": "356.5813",
      "high": "359.5563",
      "low": "339.8701",
      "close": "355.7074",
      "volume": "1745476"
    },
    {
      "date": "2022-01-11",
      "open": "377.7403",
      "high": "416.9165",
      "low": "374.0878",
      "close": "416.1113",
      "volume": "4112227"
    },
    {
      "date": "2022-01-12",
      "open": "413.3621",
      "high": "420.235",
      "low": "404.5352",
      "close": "405.8706",
      "volume": "1783639"
    },
    {
      "date": "2022-01-13",
      "open": "407.0373",
      "high": "407.0373",
      "low": "391.2114",
      "close": "392.262",
      "volume": "1141034"
    },
    {
      "date": "2022-01-14",
      "open": "387.8338",
      "high": "398.2612",
      "low": "386.8422",
      "close": "397.7899",
      "volume": "1034836"
    },
    {
      "date": "2022-01-18",
      "open": "394.8148",
      "high": "394.8148",
      "low": "375.5704",
      "close": "376.1792",
      "volume": "1051041"
    },
    {
      "date": "2022-01-19",
      "open": "377.3869",
      "high": "387.2987",
      "low": "376.7977",
      "close": "377.3869",
      "volume": "784926"
    },
    {
      "date": "2022-01-20",
      "open": "382.3354",
      "high": "387.6473",
      "low": "372.2223",
      "close": "373.538",
      "volume": "791500"
    },
    {
      "date": "2022-01-21",
      "open": "372.5954",
      "high": "377.0095",
      "low": "359.1439",
      "close": "359.301",
      "volume": "1066169"
    },
    {
      "date": "2022-01-24",
      "open": "354.3623",
      "high": "358.8887",
      "low": "338.2107",
      "close": "358.3388",
      "volume": "1326524"
    },
    {
      "date": "2022-01-25",
      "open": "352.2906",
      "high": "352.2906",
      "low": "337.7885",
      "close": "338.5053",
      "volume": "1183010"
    },
    {
      "date": "2022-01-26",
      "open": "337.386",
      "high": "342.9629",
      "low": "321.1853",
      "close": "325.7608",
      "volume": "1278764"
    },
    {
      "date": "2022-01-27",
      "open": "328.2351",
      "high": "332.7811",
      "low": "317.2873",
      "close": "318.4754",
      "volume": "956593"
    },
    {
      "date": "2022-01-28",
      "open": "316.2662",
      "high": "326.075",
      "low": "312.3032",
      "close": "325.9375",
      "volume": "786158"
    },
    {
      "date": "2022-01-31",
      "open": "324.7887",
      "high": "343.5324",
      "low": "324.6218",
      "close": "342.4916",
      "volume": "1002929"
    },
    {
      "date": "2022-02-01",
      "open": "346.4878",
      "high": "352.7815",
      "low": "342.8844",
      "close": "349.9832",
      "volume": "953727"
    },
    {
      "date": "2022-02-02",
      "open": "350.3465",
      "high": "351.7211",
      "low": "345.5471",
      "close": "349.7672",
      "volume": "650238"
    },
    {
      "date": "2022-02-03",
      "open": "341.0778",
      "high": "352.5168",
      "low": "334.5091",
      "close": "350.1894",
      "volume": "1176888"
    },
    {
      "date": "2022-02-04",
      "open": "349.5414",
      "high": "357.2529",
      "low": "344.9659",
      "close": "351.8782",
      "volume": "988245"
    },
    {
      "date": "2022-02-07",
      "open": "351.4855",
      "high": "359.2323",
      "low": "348.0293",
      "close": "349.4628",
      "volume": "577150"
    },
    {
      "date": "2022-02-08",
      "open": "346.0165",
      "high": "350.6902",
      "low": "343.5717",
      "close": "348.3337",
      "volume": "565179"
    },
    {
      "date": "2022-02-09",
      "open": "353.4688",
      "high": "363.1597",
      "low": "353.4688",
      "close": "361.1862",
      "volume": "856240"
    },
    {
      "date": "2022-02-10",
      "open": "351.7604",
      "high": "360.4596",
      "low": "348.5595",
      "close": "351.5836",
      "volume": "1115705"
    },
    {
      "date": "2022-02-11",
      "open": "336.7478",
      "high": "343.0611",
      "low": "324.6906",
      "close": "324.8967",
      "volume": "1853272"
    },
    {
      "date": "2022-02-14",
      "open": "324.9557",
      "high": "326.5954",
      "low": "316.4724",
      "close": "323.4731",
      "volume": "1050926"
    },
    {
      "date": "2022-02-15",
      "open": "329.9631",
      "high": "338.0585",
      "low": "327.5232",
      "close": "335.9132",
      "volume": "961491"
    },
    {
      "date": "2022-02-16",
      "open": "334.1998",
      "high": "334.3324",
      "low": "319.8893",
      "close": "327.803",
      "volume": "769709"
    },
    {
      "date": "2022-02-17",
      "open": "326.3204",
      "high": "327.6656",
      "low": "310.7825",
      "close": "312.0737",
      "volume": "752407"
    },
    {
      "date": "2022-02-18",
      "open": "309.8645",
      "high": "313.1145",
      "low": "304.3956",
      "close": "306.3102",
      "volume": "1229175"
    },
    {
      "date": "2022-02-22",
      "open": "305.3578",
      "high": "318.1219",
      "low": "303.4333",
      "close": "314.057",
      "volume": "1084109"
    },
    {
      "date": "2022-02-23",
      "open": "316.276",
      "high": "320.0856",
      "low": "308.2052",
      "close": "309.5601",
      "volume": "1105705"
    },
    {
      "date": "2022-02-24",
      "open": "305.2203",
      "high": "318.711",
      "low": "301.0965",
      "close": "318.0336",
      "volume": "876833"
    },
    {
      "date": "2022-02-25",
      "open": "318.6816",
      "high": "325.7902",
      "low": "315.5004",
      "close": "323.5123",
      "volume": "880329"
    },
    {
      "date": "2022-02-28",
      "open": "319.4769",
      "high": "323.6792",
      "low": "315.4316",
      "close": "320.6748",
      "volume": "1173241"
    },
    {
      "date": "2022-03-01",
      "open": "319.9678",
      "high": "328.5591",
      "low": "319.2805",
      "close": "324.2585",
      "volume": "966278"
    },
    {
      "date": "2022-03-02",
      "open": "327.0961",
      "high": "328.4744",
      "low": "317.3855",
      "close": "324.1996",
      "volume": "539429"
    },
    {
      "date": "2022-03-03",
      "open": "328.6278",
      "high": "328.9125",
      "low": "319.3591",
      "close": "325.9277",
      "volume": "859918"
    },
    {
      "date": "2022-03-04",
      "open": "322.1475",
      "high": "327.7736",
      "low": "314.8032",
      "close": "317.6997",
      "volume": "768542"
    },
    {
      "date": "2022-03-07",
      "open": "317.1401",
      "high": "319.1038",
      "low": "308.3426",
      "close": "310.5911",
      "volume": "729247"
    },
    {
      "date": "2022-03-08",
      "open": "307.0073",
      "high": "318.603",
      "low": "300.8314",
      "close": "307.8321",
      "volume": "778677"
    },
    {
      "date": "2022-03-09",
      "open": "316.7866",
      "high": "323.0803",
      "low": "315.021",
      "close": "318.819",
      "volume": "873582"
    },
    {
      "date": "2022-03-10",
      "open": "310.9249",
      "high": "313.7527",
      "low": "304.4545",
      "close": "310.3063",
      "volume": "768526"
    },
    {
      "date": "2022-03-11",
      "open": "315.5593",
      "high": "316.492",
      "low": "297.9889",
      "close": "298.3571",
      "volume": "642681"
    },
    {
      "date": "2022-03-14",
      "open": "299.4175",
      "high": "307.6062",
      "low": "297.6502",
      "close": "300.5565",
      "volume": "945697"
    },
    {
      "date": "2022-03-15",
      "open": "306.9533",
      "high": "308.6838",
      "low": "297.2967",
      "close": "306.9386",
      "volume": "814373"
    },
    {
      "date": "2022-03-16",
      "open": "310.6107",
      "high": "322.1083",
      "low": "309.1379",
      "close": "320.6748",
      "volume": "905700"
    },
    {
      "date": "2022-03-17",
      "open": "319.1922",
      "high": "332.1232",
      "low": "316.0011",
      "close": "332.1232",
      "volume": "880740"
    },
    {
      "date": "2022-03-18",
      "open": "329.8551",
      "high": "340.3708",
      "low": "329.6784",
      "close": "339.8308",
      "volume": "1375714"
    },
    {
      "date": "2022-03-21",
      "open": "335.3634",
      "high": "342.4131",
      "low": "333.7826",
      "close": "340.7047",
      "volume": "747258"
    },
    {
      "date": "2022-03-22",
      "open": "336.193",
      "high": "345.3488",
      "low": "336.193",
      "close": "343.8466",
      "volume": "620922"
    },
    {
      "date": "2022-03-23",
      "open": "343.4931",
      "high": "343.4931",
      "low": "331.5734",
      "close": "333.6255",
      "volume": "621905"
    },
    {
      "date": "2022-03-24",
      "open": "333.8317",
      "high": "337.0767",
      "low": "326.3008",
      "close": "336.8263",
      "volume": "528925"
    },
    {
      "date": "2022-03-25",
      "open": "339.5362",
      "high": "339.5362",
      "low": "328.2252",
      "close": "335.5204",
      "volume": "484886"
    },
    {
      "date": "2022-03-28",
      "open": "336.6103",
      "high": "342.0989",
      "low": "331.7501",
      "close": "340.7832",
      "volume": "618484"
    },
    {
      "date": "2022-03-29",
      "open": "345.6532",
      "high": "351.6327",
      "low": "344.9365",
      "close": "350.8669",
      "volume": "731024"
    },
    {
      "date": "2022-03-30",
      "open": "349.2665",
      "high": "352.3881",
      "low": "343.66",
      "close": "345.6532",
      "volume": "585654"
    },
    {
      "date": "2022-03-31",
      "open": "345.2605",
      "high": "348.7264",
      "low": "342.1676",
      "close": "343.0611",
      "volume": "941355"
    },
    {
      "date": "2022-04-01",
      "open": "345.5158",
      "high": "359.9491",
      "low": "344.6321",
      "close": "357.2981",
      "volume": "1004092"
    },
    {
      "date": "2022-04-04",
      "open": "357.789",
      "high": "364.4263",
      "low": "357.789",
      "close": "358.9181",
      "volume": "723901"
    },
    {
      "date": "2022-04-05",
      "open": "360.1651",
      "high": "362.8848",
      "low": "354.9612",
      "close": "357.2391",
      "volume": "732451"
    },
    {
      "date": "2022-04-06",
      "open": "353.4786",
      "high": "356.4144",
      "low": "344.6321",
      "close": "352.0157",
      "volume": "895567"
    },
    {
      "date": "2022-04-07",
      "open": "353.4197",
      "high": "363.8176",
      "low": "352.1924",
      "close": "361.3237",
      "volume": "802499"
    },
    {
      "date": "2022-04-08",
      "open": "359.0163",
      "high": "362.6394",
      "low": "355.2263",
      "close": "356.1002",
      "volume": "861279"
    },
    {
      "date": "2022-04-11",
      "open": "352.2513",
      "high": "353.621",
      "low": "344.3866",
      "close": "344.907",
      "volume": "697728"
    },
    {
      "date": "2022-04-12",
      "open": "346.4387",
      "high": "350.0127",
      "low": "333.9102",
      "close": "338.3384",
      "volume": "591846"
    },
    {
      "date": "2022-04-13",
      "open": "338.3384",
      "high": "340.9101",
      "low": "335.6775",
      "close": "337.1209",
      "volume": "750834"
    },
    {
      "date": "2022-04-14",
      "open": "338.7409",
      "high": "338.7802",
      "low": "327.3416",
      "close": "330.3853",
      "volume": "582913"
    },
    {
      "date": "2022-04-18",
      "open": "329.8944",
      "high": "330.6701",
      "low": "323.3454",
      "close": "329.7569",
      "volume": "564955"
    },
    {
      "date": "2022-04-19",
      "open": "327.5281",
      "high": "338.5642",
      "low": "327.2827",
      "close": "336.0605",
      "volume": "749335"
    },
    {
      "date": "2022-04-20",
      "open": "338.3973",
      "high": "343.2575",
      "low": "331.5714",
      "close": "337.926",
      "volume": "711521"
    },
    {
      "date": "2022-04-21",
      "open": "340.8716",
      "high": "346.5516",
      "low": "327.8178",
      "close": "329.698",
      "volume": "612769"
    },
    {
      "date": "2022-04-22",
      "open": "326.1928",
      "high": "328.5493",
      "low": "315.8097",
      "close": "316.8161",
      "volume": "715929"
    },
    {
      "date": "2022-04-25",
      "open": "314.1945",
      "high": "315.3629",
      "low": "307.0957",
      "close": "313.3108",
      "volume": "910562"
    },
    {
      "date": "2022-04-26",
      "open": "309.2067",
      "high": "311.4315",
      "low": "295.0974",
      "close": "295.9712",
      "volume": "930045"
    },
    {
      "date": "2022-04-27",
      "open": "295.2348",
      "high": "301.2928",
      "low": "291.1601",
      "close": "292.142",
      "volume": "787369"
    },
    {
      "date": "2022-04-28",
      "open": "294.685",
      "high": "299.0444",
      "low": "287.2867",
      "close": "297.5618",
      "volume": "944918"
    },
    {
      "date": "2022-04-29",
      "open": "297.9938",
      "high": "303.4824",
      "low": "290.5415",
      "close": "291.2681",
      "volume": "807306"
    },
    {
      "date": "2022-05-02",
      "open": "289.6677",
      "high": "296.8402",
      "low": "287.2032",
      "close": "295.3919",
      "volume": "847638"
    },
    {
      "date": "2022-05-03",
      "open": "295.5981",
      "high": "300.0852",
      "low": "293.5755",
      "close": "295.2446",
      "volume": "767570"
    },
    {
      "date": "2022-05-04",
      "open": "295.2643",
      "high": "303.5119",
      "low": "286.0545",
      "close": "302.098",
      "volume": "836454"
    },
    {
      "date": "2022-05-05",
      "open": "300.0361",
      "high": "300.9198",
      "low": "282.5099",
      "close": "286.4276",
      "volume": "1053851"
    },
    {
      "date": "2022-05-06",
      "open": "277.8658",
      "high": "277.8658",
      "low": "234.6935",
      "close": "244.5317",
      "volume": "3551066"
    },
    {
      "date": "2022-05-09",
      "open": "233.6036",
      "high": "236.3087",
      "low": "216.3524",
      "close": "216.6764",
      "volume": "2412633"
    },
    {
      "date": "2022-05-10",
      "open": "221.4089",
      "high": "225.8273",
      "low": "208.0458",
      "close": "215.6847",
      "volume": "1973734"
    },
    {
      "date": "2022-05-11",
      "open": "211.5805",
      "high": "220.3976",
      "low": "204.5701",
      "close": "209.1848",
      "volume": "1743130"
    },
    {
      "date": "2022-05-12",
      "open": "206.3669",
      "high": "217.8841",
      "low": "205.0806",
      "close": "213.4755",
      "volume": "1358181"
    },
    {
      "date": "2022-05-13",
      "open": "219.0525",
      "high": "231.3502",
      "low": "217.7859",
      "close": "229.3227",
      "volume": "1796104"
    },
    {
      "date": "2022-05-16",
      "open": "227.5357",
      "high": "232.8083",
      "low": "224.8454",
      "close": "229.4994",
      "volume": "1468405"
    },
    {
      "date": "2022-05-17",
      "open": "234.9586",
      "high": "240.5159",
      "low": "233.3483",
      "close": "238.8075",
      "volume": "1227373"
    },
    {
      "date": "2022-05-18",
      "open": "235.0469",
      "high": "244.3009",
      "low": "233.2992",
      "close": "235.4593",
      "volume": "1661233"
    },
    {
      "date": "2022-05-19",
      "open": "231.4828",
      "high": "240.2508",
      "low": "230.7759",
      "close": "236.3823",
      "volume": "1106105"
    },
    {
      "date": "2022-05-20",
      "open": "240.3882",
      "high": "241.5665",
      "low": "231.9639",
      "close": "239.0726",
      "volume": "974180"
    },
    {
      "date": "2022-05-23",
      "open": "242.2341",
      "high": "242.4109",
      "low": "235.2237",
      "close": "240.6239",
      "volume": "796223"
    },
    {
      "date": "2022-05-24",
      "open": "238.8369",
      "high": "238.8369",
      "low": "233.9718",
      "close": "235.9012",
      "volume": "797494"
    },
    {
      "date": "2022-05-25",
      "open": "233.6232",
      "high": "239.8875",
      "low": "233.4563",
      "close": "238.0023",
      "volume": "759659"
    },
    {
      "date": "2022-05-26",
      "open": "239.6911",
      "high": "241.0559",
      "low": "237.4329",
      "close": "239.1511",
      "volume": "792787"
    },
    {
      "date": "2022-05-27",
      "open": "241.4192",
      "high": "253.388",
      "low": "239.9955",
      "close": "253.3782",
      "volume": "1217420"
    },
    {
      "date": "2022-05-31",
      "open": "249.5392",
      "high": "249.873",
      "low": "233.0832",
      "close": "235.1353",
      "volume": "2362639"
    },
    {
      "date": "2022-06-01",
      "open": "235.1353",
      "high": "237.4132",
      "low": "226.1906",
      "close": "230.933",
      "volume": "1344101"
    },
    {
      "date": "2022-06-02",
      "open": "230.8544",
      "high": "244.3648",
      "low": "229.6369",
      "close": "244.0211",
      "volume": "1143606"
    },
    {
      "date": "2022-06-03",
      "open": "231.5024",
      "high": "241.2719",
      "low": "228.2525",
      "close": "228.7434",
      "volume": "929720"
    },
    {
      "date": "2022-06-06",
      "open": "233.6822",
      "high": "234.4382",
      "low": "220.5744",
      "close": "222.489",
      "volume": "1318868"
    },
    {
      "date": "2022-06-07",
      "open": "220.5351",
      "high": "229.47",
      "low": "219.1343",
      "close": "228.8416",
      "volume": "1279494"
    },
    {
      "date": "2022-06-08",
      "open": "227.5357",
      "high": "232.7985",
      "low": "225.6997",
      "close": "229.2933",
      "volume": "1036557"
    },
    {
      "date": "2022-06-09",
      "open": "226.4459",
      "high": "227.1823",
      "low": "220.2111",
      "close": "220.3976",
      "volume": "929130"
    },
    {
      "date": "2022-06-10",
      "open": "210.9521",
      "high": "211.2074",
      "low": "193.2345",
      "close": "200.4855",
      "volume": "3004269"
    },
    {
      "date": "2022-06-13",
      "open": "193.9267",
      "high": "196.5287",
      "low": "189.0567",
      "close": "190.7848",
      "volume": "1837793"
    },
    {
      "date": "2022-06-14",
      "open": "191.2659",
      "high": "192.5914",
      "low": "183.9979",
      "close": "185.9737",
      "volume": "1811971"
    },
    {
      "date": "2022-06-15",
      "open": "188.5462",
      "high": "194.1267",
      "low": "184.8151",
      "close": "190.1171",
      "volume": "2107976"
    },
    {
      "date": "2022-06-16",
      "open": "186.661",
      "high": "187.5348",
      "low": "179.1498",
      "close": "184.3634",
      "volume": "2037096"
    },
    {
      "date": "2022-06-17",
      "open": "185.2373",
      "high": "190.3724",
      "low": "182.5961",
      "close": "183.8921",
      "volume": "2983920"
    },
    {
      "date": "2022-06-21",
      "open": "186.9457",
      "high": "187.741",
      "low": "179.572",
      "close": "179.9156",
      "volume": "2607169"
    },
    {
      "date": "2022-06-22",
      "open": "177.2941",
      "high": "182.3506",
      "low": "176.7344",
      "close": "178.2857",
      "volume": "2888019"
    },
    {
      "date": "2022-06-23",
      "open": "178.8356",
      "high": "191.2659",
      "low": "178.0108",
      "close": "190.0386",
      "volume": "1519264"
    },
    {
      "date": "2022-06-24",
      "open": "192.1594",
      "high": "192.4245",
      "low": "187.4268",
      "close": "190.4117",
      "volume": "4233231"
    },
    {
      "date": "2022-06-27",
      "open": "190.6179",
      "high": "190.8241",
      "low": "185.9835",
      "close": "189.8422",
      "volume": "1387942"
    },
    {
      "date": "2022-06-28",
      "open": "191.1284",
      "high": "193.2438",
      "low": "183.9511",
      "close": "184.0296",
      "volume": "1506569"
    },
    {
      "date": "2022-06-29",
      "open": "183.0183",
      "high": "184.0393",
      "low": "179.0123",
      "close": "183.0477",
      "volume": "1223271"
    },
    {
      "date": "2022-06-30",
      "open": "182.2721",
      "high": "183.8644",
      "low": "177.8832",
      "close": "181.0153",
      "volume": "1243710"
    },
    {
      "date": "2022-07-01",
      "open": "180.0236",
      "high": "187.8589",
      "low": "179.8665",
      "close": "187.5741",
      "volume": "1118163"
    },
    {
      "date": "2022-07-05",
      "open": "186.553",
      "high": "189.6949",
      "low": "182.9397",
      "close": "189.5182",
      "volume": "1104083"
    },
    {
      "date": "2022-07-06",
      "open": "189.5182",
      "high": "195.8806",
      "low": "188.8162",
      "close": "191.8452",
      "volume": "1085493"
    },
    {
      "date": "2022-07-07",
      "open": "190.6571",
      "high": "199.0324",
      "low": "190.2153",
      "close": "198.5316",
      "volume": "986326"
    },
    {
      "date": "2022-07-08",
      "open": "195.1737",
      "high": "200.5592",
      "low": "193.2689",
      "close": "193.4653",
      "volume": "873419"
    },
    {
      "date": "2022-07-11",
      "open": "191.5703",
      "high": "193.1216",
      "low": "186.0473",
      "close": "186.8672",
      "volume": "811092"
    },
    {
      "date": "2022-07-12",
      "open": "186.7395",
      "high": "189.636",
      "low": "182.2524",
      "close": "184.5794",
      "volume": "1388508"
    },
    {
      "date": "2022-07-13",
      "open": "176.97",
      "high": "180.3673",
      "low": "173.8281",
      "close": "177.893",
      "volume": "1287563"
    },
    {
      "date": "2022-07-14",
      "open": "177.3039",
      "high": "177.6966",
      "low": "170.3032",
      "close": "174.0147",
      "volume": "1173022"
    },
    {
      "date": "2022-07-15",
      "open": "177.3922",
      "high": "186.9555",
      "low": "174.3976",
      "close": "185.7773",
      "volume": "1839011"
    },
    {
      "date": "2022-07-18",
      "open": "187.093",
      "high": "191.9974",
      "low": "182.5274",
      "close": "183.8921",
      "volume": "1114858"
    },
    {
      "date": "2022-07-19",
      "open": "187.8294",
      "high": "191.3346",
      "low": "183.5681",
      "close": "191.1088",
      "volume": "1508169"
    },
    {
      "date": "2022-07-20",
      "open": "192.071",
      "high": "199.6215",
      "low": "191.1775",
      "close": "197.0196",
      "volume": "1217034"
    },
    {
      "date": "2022-07-21",
      "open": "197.5105",
      "high": "204.197",
      "low": "196.6367",
      "close": "203.2446",
      "volume": "1305590"
    },
    {
      "date": "2022-07-22",
      "open": "204.9628",
      "high": "207.7415",
      "low": "196.8625",
      "close": "198.0309",
      "volume": "885139"
    },
    {
      "date": "2022-07-25",
      "open": "198.0113",
      "high": "198.7378",
      "low": "194.6533",
      "close": "195.8904",
      "volume": "679758"
    },
    {
      "date": "2022-07-26",
      "open": "196.0181",
      "high": "196.3126",
      "low": "192.4441",
      "close": "195.6744",
      "volume": "830627"
    },
    {
      "date": "2022-07-27",
      "open": "195.6646",
      "high": "204.1086",
      "low": "194.5993",
      "close": "203.4115",
      "volume": "1164294"
    },
    {
      "date": "2022-07-28",
      "open": "203.7649",
      "high": "211.4333",
      "low": "201.7227",
      "close": "209.8721",
      "volume": "1190300"
    },
    {
      "date": "2022-07-29",
      "open": "209.4597",
      "high": "213.6277",
      "low": "208.1156",
      "close": "212.7489",
      "volume": "1012732"
    },
    {
      "date": "2022-08-01",
      "open": "211.1191",
      "high": "216.6273",
      "low": "208.7724",
      "close": "211.6984",
      "volume": "725871"
    },
    {
      "date": "2022-08-02",
      "open": "210.7067",
      "high": "217.3465",
      "low": "209.1455",
      "close": "215.1643",
      "volume": "953162"
    },
    {
      "date": "2022-08-03",
      "open": "220.1031",
      "high": "223.078",
      "low": "218.7687",
      "close": "219.0525",
      "volume": "1265931"
    },
    {
      "date": "2022-08-04",
      "open": "220.2798",
      "high": "221.2224",
      "low": "214.9189",
      "close": "221.1929",
      "volume": "862436"
    },
    {
      "date": "2022-08-05",
      "open": "216.6764",
      "high": "221.949",
      "low": "214.5605",
      "close": "219.7103",
      "volume": "747913"
    },
    {
      "date": "2022-08-08",
      "open": "222.4104",
      "high": "226.4753",
      "low": "218.4339",
      "close": "218.9347",
      "volume": "829896"
    },
    {
      "date": "2022-08-09",
      "open": "217.4815",
      "high": "217.9724",
      "low": "209.715",
      "close": "210.9031",
      "volume": "804730"
    },
    {
      "date": "2022-08-10",
      "open": "217.4815",
      "high": "223.1959",
      "low": "216.3622",
      "close": "223.1763",
      "volume": "1008536"
    },
    {
      "date": "2022-08-11",
      "open": "225.3953",
      "high": "232.0032",
      "low": "221.3648",
      "close": "223.3137",
      "volume": "2826387"
    },
    {
      "date": "2022-08-12",
      "open": "196.7545",
      "high": "207.82",
      "low": "194.4078",
      "close": "204.5455",
      "volume": "6562786"
    },
    {
      "date": "2022-08-15",
      "open": "204.4424",
      "high": "227.4375",
      "low": "204.3835",
      "close": "222.4792",
      "volume": "4028075"
    },
    {
      "date": "2022-08-16",
      "open": "220.1423",
      "high": "220.8105",
      "low": "209.6366",
      "close": "215.8418",
      "volume": "2039620"
    },
    {
      "date": "2022-08-17",
      "open": "212.2777",
      "high": "214.6145",
      "low": "206.799",
      "close": "209.1553",
      "volume": "1279721"
    },
    {
      "date": "2022-08-18",
      "open": "209.1357",
      "high": "209.6806",
      "low": "203.3428",
      "close": "205.2672",
      "volume": "1022597"
    },
    {
      "date": "2022-08-19",
      "open": "203.6079",
      "high": "205.4341",
      "low": "197.9965",
      "close": "199.0717",
      "volume": "1316203"
    },
    {
      "date": "2022-08-22",
      "open": "196.1457",
      "high": "197.9425",
      "low": "190.5099",
      "close": "192.0317",
      "volume": "1099243"
    },
    {
      "date": "2022-08-23",
      "open": "191.0401",
      "high": "192.94",
      "low": "188.3203",
      "close": "191.3052",
      "volume": "1079446"
    },
    {
      "date": "2022-08-24",
      "open": "192.1005",
      "high": "208.1146",
      "low": "191.8305",
      "close": "206.9265",
      "volume": "2220156"
    },
    {
      "date": "2022-08-25",
      "open": "208.8313",
      "high": "214.1432",
      "low": "208.5467",
      "close": "213.5737",
      "volume": "1800300"
    },
    {
      "date": "2022-08-26",
      "open": "212.6311",
      "high": "213.7799",
      "low": "201.6343",
      "close": "201.6441",
      "volume": "1492642"
    },
    {
      "date": "2022-08-29",
      "open": "199.975",
      "high": "206.7203",
      "low": "199.327",
      "close": "206.3669",
      "volume": "1636168"
    },
    {
      "date": "2022-08-30",
      "open": "207.8004",
      "high": "209.1455",
      "low": "200.6574",
      "close": "201.5263",
      "volume": "1592806"
    },
    {
      "date": "2022-08-31",
      "open": "204.3835",
      "high": "204.9137",
      "low": "197.4221",
      "close": "197.9818",
      "volume": "1572146"
    },
    {
      "date": "2022-09-01",
      "open": "196.3716",
      "high": "201.2808",
      "low": "187.7312",
      "close": "196.9803",
      "volume": "2250252"
    },
    {
      "date": "2022-09-02",
      "open": "200.1223",
      "high": "200.5445",
      "low": "191.8256",
      "close": "192.5129",
      "volume": "1277030"
    },
    {
      "date": "2022-09-06",
      "open": "200.5543",
      "high": "205.1837",
      "low": "196.5827",
      "close": "197.3731",
      "volume": "2212134"
    },
    {
      "date": "2022-09-07",
      "open": "197.3534",
      "high": "202.8813",
      "low": "194.02",
      "close": "202.0172",
      "volume": "1412371"
    },
    {
      "date": "2022-09-08",
      "open": "198.404",
      "high": "203.7649",
      "low": "196.3912",
      "close": "203.5489",
      "volume": "1466985"
    },
    {
      "date": "2022-09-09",
      "open": "204.2264",
      "high": "207.129",
      "low": "201.3398",
      "close": "206.5338",
      "volume": "1461775"
    },
    {
      "date": "2022-09-12",
      "open": "207.3487",
      "high": "210.3581",
      "low": "206.2343",
      "close": "208.635",
      "volume": "1330354"
    },
    {
      "date": "2022-09-13",
      "open": "199.7884",
      "high": "201.8896",
      "low": "194.7122",
      "close": "195.5075",
      "volume": "1435283"
    },
    {
      "date": "2022-09-14",
      "open": "195.3504",
      "high": "196.5581",
      "low": "191.5408",
      "close": "193.2885",
      "volume": "980771"
    },
    {
      "date": "2022-09-15",
      "open": "192.4441",
      "high": "200.2499",
      "low": "191.7077",
      "close": "198.3058",
      "volume": "1265171"
    },
    {
      "date": "2022-09-16",
      "open": "196.0377",
      "high": "196.7545",
      "low": "188.9094",
      "close": "196.2537",
      "volume": "1791465"
    },
    {
      "date": "2022-09-19",
      "open": "193.9366",
      "high": "195.8119",
      "low": "188.232",
      "close": "195.2031",
      "volume": "948188"
    },
    {
      "date": "2022-09-20",
      "open": "192.6896",
      "high": "193.21",
      "low": "189.0174",
      "close": "191.1677",
      "volume": "1016243"
    },
    {
      "date": "2022-09-21",
      "open": "192.9743",
      "high": "203.2446",
      "low": "191.5703",
      "close": "194.5748",
      "volume": "2333769"
    },
    {
      "date": "2022-09-22",
      "open": "192.5423",
      "high": "193.642",
      "low": "186.288",
      "close": "189.9797",
      "volume": "1735321"
    },
    {
      "date": "2022-09-23",
      "open": "189.5378",
      "high": "190.9321",
      "low": "185.0016",
      "close": "186.9261",
      "volume": "1323137"
    },
    {
      "date": "2022-09-26",
      "open": "186.0719",
      "high": "190.9222",
      "low": "179.0811",
      "close": "180.7797",
      "volume": "1504080"
    },
    {
      "date": "2022-09-27",
      "open": "184.1278",
      "high": "187.1617",
      "low": "181.521",
      "close": "183.4503",
      "volume": "2067349"
    },
    {
      "date": "2022-09-28",
      "open": "189.9306",
      "high": "199.2288",
      "low": "189.1845",
      "close": "197.6382",
      "volume": "3011013"
    },
    {
      "date": "2022-09-29",
      "open": "193.5144",
      "high": "204.5112",
      "low": "187.7312",
      "close": "190.2939",
      "volume": "3876305"
    },
    {
      "date": "2022-09-30",
      "open": "189.6557",
      "high": "190.6964",
      "low": "180.3133",
      "close": "187.3286",
      "volume": "2784947"
    },
    {
      "date": "2022-10-03",
      "open": "190.3037",
      "high": "191.0008",
      "low": "176.4889",
      "close": "183.8431",
      "volume": "3858349"
    },
    {
      "date": "2022-10-04",
      "open": "192.9154",
      "high": "203.382",
      "low": "191.5114",
      "close": "201.3398",
      "volume": "2722282"
    },
    {
      "date": "2022-10-05",
      "open": "197.1374",
      "high": "215.9007",
      "low": "196.6661",
      "close": "214.5556",
      "volume": "2806248"
    },
    {
      "date": "2022-10-06",
      "open": "212.6606",
      "high": "215.616",
      "low": "206.7105",
      "close": "208.8608",
      "volume": "1553214"
    },
    {
      "date": "2022-10-07",
      "open": "204.5013",
      "high": "208.2226",
      "low": "201.4576",
      "close": "202.4394",
      "volume": "1618865"
    },
    {
      "date": "2022-10-10",
      "open": "203.6079",
      "high": "203.6079",
      "low": "194.4078",
      "close": "199.8375",
      "volume": "1354328"
    },
    {
      "date": "2022-10-11",
      "open": "201.3889",
      "high": "201.3889",
      "low": "193.318",
      "close": "195.5468",
      "volume": "1612688"
    },
    {
      "date": "2022-10-12",
      "open": "195.5468",
      "high": "198.2567",
      "low": "192.8418",
      "close": "194.6729",
      "volume": "1126173"
    },
    {
      "date": "2022-10-13",
      "open": "189.4298",
      "high": "199.543",
      "low": "186.5624",
      "close": "198.9637",
      "volume": "1827778"
    },
    {
      "date": "2022-10-14",
      "open": "200.7212",
      "high": "202.3216",
      "low": "195.0657",
      "close": "195.7039",
      "volume": "1616065"
    },
    {
      "date": "2022-10-17",
      "open": "201.0157",
      "high": "204.899",
      "low": "199.6314",
      "close": "203.3526",
      "volume": "1358567"
    },
    {
      "date": "2022-10-18",
      "open": "210.1078",
      "high": "213.3675",
      "low": "203.2446",
      "close": "204.8941",
      "volume": "1301752"
    },
    {
      "date": "2022-10-19",
      "open": "200.8587",
      "high": "202.1449",
      "low": "198.1733",
      "close": "201.0157",
      "volume": "1384911"
    },
    {
      "date": "2022-10-20",
      "open": "200.7801",
      "high": "208.1342",
      "low": "200.1713",
      "close": "204.8548",
      "volume": "1307535"
    },
    {
      "date": "2022-10-21",
      "open": "205.6599",
      "high": "216.7843",
      "low": "203.0286",
      "close": "216.0185",
      "volume": "1994963"
    },
    {
      "date": "2022-10-24",
      "open": "217.452",
      "high": "218.6205",
      "low": "211.6493",
      "close": "216.5684",
      "volume": "1105339"
    },
    {
      "date": "2022-10-25",
      "open": "218.5517",
      "high": "226.603",
      "low": "218.5517",
      "close": "225.9451",
      "volume": "1387968"
    },
    {
      "date": "2022-10-26",
      "open": "226.4655",
      "high": "237.4427",
      "low": "225.9844",
      "close": "233.0341",
      "volume": "2011583"
    },
    {
      "date": "2022-10-27",
      "open": "232.1112",
      "high": "234.6346",
      "low": "228.5863",
      "close": "232.5727",
      "volume": "1563195"
    },
    {
      "date": "2022-10-28",
      "open": "232.6021",
      "high": "235.4004",
      "low": "227.8794",
      "close": "228.7729",
      "volume": "1923318"
    },
    {
      "date": "2022-10-31",
      "open": "227.7223",
      "high": "232.2977",
      "low": "222.5675",
      "close": "224.6687",
      "volume": "1471177"
    },
    {
      "date": "2022-11-01",
      "open": "225.7684",
      "high": "225.7684",
      "low": "214.9483",
      "close": "215.1545",
      "volume": "1564981"
    },
    {
      "date": "2022-11-02",
      "open": "214.2316",
      "high": "218.375",
      "low": "207.1229",
      "close": "207.1524",
      "volume": "1210901"
    },
    {
      "date": "2022-11-03",
      "open": "205.7974",
      "high": "210.1667",
      "low": "201.9411",
      "close": "208.0851",
      "volume": "1542760"
    },
    {
      "date": "2022-11-04",
      "open": "202.8813",
      "high": "224.6687",
      "low": "199.7393",
      "close": "220.2896",
      "volume": "2599347"
    },
    {
      "date": "2022-11-07",
      "open": "219.5925",
      "high": "220.7609",
      "low": "209.8917",
      "close": "213.2497",
      "volume": "1185218"
    },
    {
      "date": "2022-11-08",
      "open": "214.045",
      "high": "218.5419",
      "low": "209.9801",
      "close": "214.0843",
      "volume": "1003973"
    },
    {
      "date": "2022-11-09",
      "open": "211.7769",
      "high": "214.7519",
      "low": "209.9212",
      "close": "211.934",
      "volume": "1226736"
    },
    {
      "date": "2022-11-10",
      "open": "225.7095",
      "high": "236.3823",
      "low": "225.1204",
      "close": "235.7342",
      "volume": "1789955"
    },
    {
      "date": "2022-11-11",
      "open": "233.152",
      "high": "244.355",
      "low": "232.2781",
      "close": "238.3362",
      "volume": "1311748"
    },
    {
      "date": "2022-11-14",
      "open": "236.9812",
      "high": "236.9812",
      "low": "230.2947",
      "close": "230.3144",
      "volume": "1083374"
    },
    {
      "date": "2022-11-15",
      "open": "232.8279",
      "high": "238.6798",
      "low": "231.2275",
      "close": "234.1633",
      "volume": "1177393"
    },
    {
      "date": "2022-11-16",
      "open": "233.9767",
      "high": "234.3793",
      "low": "226.5146",
      "close": "227.5848",
      "volume": "832492"
    },
    {
      "date": "2022-11-17",
      "open": "220.9082",
      "high": "225.3756",
      "low": "217.8841",
      "close": "220.6038",
      "volume": "941415"
    },
    {
      "date": "2022-11-18",
      "open": "224.816",
      "high": "225.7684",
      "low": "215.40",
      "close": "216.5586",
      "volume": "772385"
    },
    {
      "date": "2022-11-21",
      "open": "216.3229",
      "high": "221.62",
      "low": "214.0254",
      "close": "220.3485",
      "volume": "747655"
    },
    {
      "date": "2022-11-22",
      "open": "220.1031",
      "high": "220.2553",
      "low": "215.1054",
      "close": "218.1393",
      "volume": "789619"
    },
    {
      "date": "2022-11-23",
      "open": "218.267",
      "high": "219.3667",
      "low": "215.2036",
      "close": "218.051",
      "volume": "794290"
    },
    {
      "date": "2022-11-25",
      "open": "218.051",
      "high": "218.051",
      "low": "214.6439",
      "close": "215.017",
      "volume": "470055"
    },
    {
      "date": "2022-11-28",
      "open": "213.3773",
      "high": "216.0087",
      "low": "211.2663",
      "close": "212.9748",
      "volume": "794578"
    },
    {
      "date": "2022-11-29",
      "open": "211.8162",
      "high": "213.6719",
      "low": "203.4802",
      "close": "204.7861",
      "volume": "1080067"
    },
    {
      "date": "2022-11-30",
      "open": "203.6569",
      "high": "214.6341",
      "low": "199.6313",
      "close": "214.1235",
      "volume": "2519763"
    },
    {
      "date": "2022-12-01",
      "open": "214.4181",
      "high": "221.4188",
      "low": "212.9993",
      "close": "216.8531",
      "volume": "1395275"
    },
    {
      "date": "2022-12-02",
      "open": "211.3842",
      "high": "215.5669",
      "low": "207.172",
      "close": "214.7912",
      "volume": "1087013"
    },
    {
      "date": "2022-12-05",
      "open": "212.1107",
      "high": "216.6862",
      "low": "206.6694",
      "close": "209.9801",
      "volume": "1390541"
    },
    {
      "date": "2022-12-06",
      "open": "208.7724",
      "high": "210.6281",
      "low": "201.1238",
      "close": "202.2431",
      "volume": "758081"
    },
    {
      "date": "2022-12-07",
      "open": "202.7144",
      "high": "207.2898",
      "low": "202.6064",
      "close": "204.737",
      "volume": "951840"
    },
    {
      "date": "2022-12-08",
      "open": "207.0051",
      "high": "209.6889",
      "low": "203.7355",
      "close": "206.6025",
      "volume": "1095974"
    },
    {
      "date": "2022-12-09",
      "open": "204.5701",
      "high": "208.36",
      "low": "201.7129",
      "close": "201.8896",
      "volume": "896672"
    },
    {
      "date": "2022-12-12",
      "open": "197.2454",
      "high": "204.8303",
      "low": "197.2169",
      "close": "204.737",
      "volume": "1358781"
    },
    {
      "date": "2022-12-13",
      "open": "212.8864",
      "high": "216.6076",
      "low": "204.0693",
      "close": "206.9363",
      "volume": "1172780"
    },
    {
      "date": "2022-12-14",
      "open": "205.6894",
      "high": "208.7822",
      "low": "202.2136",
      "close": "206.1705",
      "volume": "1249387"
    },
    {
      "date": "2022-12-15",
      "open": "202.2725",
      "high": "206.1607",
      "low": "198.6397",
      "close": "203.6962",
      "volume": "1405542"
    },
    {
      "date": "2022-12-16",
      "open": "202.2627",
      "high": "202.4394",
      "low": "194.5944",
      "close": "195.9199",
      "volume": "2342793"
    },
    {
      "date": "2022-12-19",
      "open": "195.8168",
      "high": "195.8168",
      "low": "187.2943",
      "close": "188.1141",
      "volume": "1203724"
    },
    {
      "date": "2022-12-20",
      "open": "186.6413",
      "high": "191.0793",
      "low": "184.9378",
      "close": "187.9865",
      "volume": "1157498"
    },
    {
      "date": "2022-12-21",
      "open": "188.2811",
      "high": "194.3391",
      "low": "186.9752",
      "close": "193.8776",
      "volume": "1054968"
    },
    {
      "date": "2022-12-22",
      "open": "191.1677",
      "high": "192.5718",
      "low": "187.3188",
      "close": "192.2281",
      "volume": "854198"
    },
    {
      "date": "2022-12-23",
      "open": "191.5015",
      "high": "192.233",
      "low": "186.985",
      "close": "187.7705",
      "volume": "738712"
    },
    {
      "date": "2022-12-27",
      "open": "186.3173",
      "high": "186.9555",
      "low": "182.3801",
      "close": "185.3453",
      "volume": "820439"
    },
    {
      "date": "2022-12-28",
      "open": "185.4828",
      "high": "188.7797",
      "low": "184.6776",
      "close": "187.3483",
      "volume": "762500"
    },
    {
      "date": "2022-12-29",
      "open": "189.6164",
      "high": "201.595",
      "low": "187.5545",
      "close": "197.9818",
      "volume": "1229329"
    },
    {
      "date": "2022-12-30",
      "open": "195.6744",
      "high": "198.728",
      "low": "194.0053",
      "close": "198.5316",
      "volume": "1001447"
    },
    {
      "date": "2023-01-03",
      "open": "201.2121",
      "high": "202.5671",
      "low": "195.2424",
      "close": "197.2258",
      "volume": "912448"
    },
    {
      "date": "2023-01-04",
      "open": "202.3707",
      "high": "204.4424",
      "low": "197.3569",
      "close": "198.9342",
      "volume": "828991"
    },
    {
      "date": "2023-01-05",
      "open": "194.997",
      "high": "200.1223",
      "low": "192.778",
      "close": "197.5007",
      "volume": "946505"
    },
    {
      "date": "2023-01-06",
      "open": "200.8685",
      "high": "200.8685",
      "low": "187.2697",
      "close": "198.2076",
      "volume": "1523659"
    },
    {
      "date": "2023-01-09",
      "open": "201.8405",
      "high": "207.1327",
      "low": "200.7605",
      "close": "203.5489",
      "volume": "1081093"
    },
    {
      "date": "2023-01-10",
      "open": "182.8317",
      "high": "196.0376",
      "low": "178.6981",
      "close": "190.9222",
      "volume": "4053091"
    },
    {
      "date": "2023-01-11",
      "open": "193.5242",
      "high": "201.1826",
      "low": "191.3346",
      "close": "200.3481",
      "volume": "2489133"
    },
    {
      "date": "2023-01-12",
      "open": "199.5822",
      "high": "199.9749",
      "low": "186.6217",
      "close": "190.2349",
      "volume": "2484237"
    },
    {
      "date": "2023-01-13",
      "open": "188.232",
      "high": "197.9818",
      "low": "187.7508",
      "close": "197.4614",
      "volume": "1164503"
    },
    {
      "date": "2023-01-17",
      "open": "197.0392",
      "high": "202.9598",
      "low": "194.9194",
      "close": "202.6947",
      "volume": "1273820"
    },
    {
      "date": "2023-01-18",
      "open": "203.8239",
      "high": "208.5859",
      "low": "200.7801",
      "close": "202.1056",
      "volume": "981548"
    },
    {
      "date": "2023-01-19",
      "open": "201.163",
      "high": "202.7438",
      "low": "192.6601",
      "close": "192.8172",
      "volume": "1082938"
    },
    {
      "date": "2023-01-20",
      "open": "192.6798",
      "high": "201.055",
      "low": "191.1481",
      "close": "200.6819",
      "volume": "1118396"
    },
    {
      "date": "2023-01-23",
      "open": "201.3201",
      "high": "212.965",
      "low": "199.6411",
      "close": "212.4544",
      "volume": "1111943"
    },
    {
      "date": "2023-01-24",
      "open": "211.7573",
      "high": "214.0254",
      "low": "208.9983",
      "close": "211.2467",
      "volume": "1004930"
    },
    {
      "date": "2023-01-25",
      "open": "206.3276",
      "high": "208.252",
      "low": "201.6736",
      "close": "207.2113",
      "volume": "624487"
    },
    {
      "date": "2023-01-26",
      "open": "210.3925",
      "high": "211.286",
      "low": "206.3982",
      "close": "208.9197",
      "volume": "671877"
    },
    {
      "date": "2023-01-27",
      "open": "206.416",
      "high": "211.1878",
      "low": "204.0595",
      "close": "210.147",
      "volume": "1137280"
    },
    {
      "date": "2023-01-30",
      "open": "207.7218",
      "high": "210.5594",
      "low": "205.3359",
      "close": "206.2883",
      "volume": "775395"
    },
    {
      "date": "2023-01-31",
      "open": "207.4371",
      "high": "210.5987",
      "low": "206.092",
      "close": "210.3139",
      "volume": "958668"
    },
    {
      "date": "2023-02-01",
      "open": "207.8888",
      "high": "213.6915",
      "low": "204.4817",
      "close": "212.5919",
      "volume": "1287211"
    },
    {
      "date": "2023-02-02",
      "open": "214.909",
      "high": "221.2911",
      "low": "214.3592",
      "close": "220.8591",
      "volume": "1146473"
    },
    {
      "date": "2023-02-03",
      "open": "215.508",
      "high": "217.2262",
      "low": "209.3075",
      "close": "210.3729",
      "volume": "1141535"
    },
    {
      "date": "2023-02-06",
      "open": "207.7317",
      "high": "208.8608",
      "low": "202.6653",
      "close": "204.9137",
      "volume": "1128738"
    },
    {
      "date": "2023-02-07",
      "open": "205.3065",
      "high": "213.5443",
      "low": "202.2873",
      "close": "211.826",
      "volume": "1486048"
    },
    {
      "date": "2023-02-08",
      "open": "205.4734",
      "high": "212.2237",
      "low": "194.5944",
      "close": "194.8988",
      "volume": "2490759"
    },
    {
      "date": "2023-02-09",
      "open": "196.3617",
      "high": "200.0044",
      "low": "189.204",
      "close": "192.3067",
      "volume": "1479243"
    },
    {
      "date": "2023-02-10",
      "open": "189.1942",
      "high": "193.2689",
      "low": "188.34",
      "close": "193.0136",
      "volume": "959187"
    },
    {
      "date": "2023-02-13",
      "open": "193.3376",
      "high": "212.1795",
      "low": "192.8221",
      "close": "212.0224",
      "volume": "3030495"
    },
    {
      "date": "2023-02-14",
      "open": "209.931",
      "high": "210.3434",
      "low": "203.2544",
      "close": "208.9688",
      "volume": "1194852"
    },
    {
      "date": "2023-02-15",
      "open": "208.1735",
      "high": "210.9227",
      "low": "206.7597",
      "close": "210.1667",
      "volume": "781504"
    },
    {
      "date": "2023-02-16",
      "open": "204.8646",
      "high": "210.9423",
      "low": "203.8484",
      "close": "207.9771",
      "volume": "1044239"
    },
    {
      "date": "2023-02-17",
      "open": "205.7287",
      "high": "209.2732",
      "low": "204.2952",
      "close": "207.9869",
      "volume": "975321"
    },
    {
      "date": "2023-02-21",
      "open": "205.8661",
      "high": "207.4868",
      "low": "197.6185",
      "close": "199.16",
      "volume": "1774943"
    },
    {
      "date": "2023-02-22",
      "open": "197.9916",
      "high": "199.1797",
      "low": "193.8089",
      "close": "198.0505",
      "volume": "961205"
    },
    {
      "date": "2023-02-23",
      "open": "198.8949",
      "high": "199.975",
      "low": "193.21",
      "close": "198.5316",
      "volume": "927451"
    },
    {
      "date": "2023-02-24",
      "open": "194.9479",
      "high": "196.3519",
      "low": "191.9139",
      "close": "193.0234",
      "volume": "991681"
    },
    {
      "date": "2023-02-27",
      "open": "195.3406",
      "high": "195.3897",
      "low": "192.67",
      "close": "193.3278",
      "volume": "1307542"
    },
    {
      "date": "2023-02-28",
      "open": "193.1903",
      "high": "197.3534",
      "low": "191.6194",
      "close": "195.5861",
      "volume": "940930"
    },
    {
      "date": "2023-03-01",
      "open": "194.7122",
      "high": "196.2537",
      "low": "192.2085",
      "close": "194.938",
      "volume": "1436022"
    },
    {
      "date": "2023-03-02",
      "open": "192.4441",
      "high": "203.8042",
      "low": "191.6881",
      "close": "202.7733",
      "volume": "1627072"
    },
    {
      "date": "2023-03-03",
      "open": "204.2264",
      "high": "219.0427",
      "low": "204.0104",
      "close": "217.1968",
      "volume": "1725034"
    },
    {
      "date": "2023-03-06",
      "open": "216.5586",
      "high": "218.915",
      "low": "211.394",
      "close": "211.718",
      "volume": "1941364"
    },
    {
      "date": "2023-03-07",
      "open": "211.6002",
      "high": "213.8192",
      "low": "203.5293",
      "close": "204.6781",
      "volume": "1123256"
    },
    {
      "date": "2023-03-08",
      "open": "204.7468",
      "high": "207.442",
      "low": "201.2808",
      "close": "204.2559",
      "volume": "1391497"
    },
    {
      "date": "2023-03-09",
      "open": "207.7562",
      "high": "207.7562",
      "low": "197.8738",
      "close": "198.9146",
      "volume": "749048"
    },
    {
      "date": "2023-03-10",
      "open": "198.4727",
      "high": "198.782",
      "low": "188.1321",
      "close": "190.4902",
      "volume": "945624"
    },
    {
      "date": "2023-03-13",
      "open": "209.2044",
      "high": "234.2222",
      "low": "209.1357",
      "close": "222.8228",
      "volume": "4729640"
    },
    {
      "date": "2023-03-14",
      "open": "225.8273",
      "high": "228.2819",
      "low": "220.4565",
      "close": "221.782",
      "volume": "1851404"
    },
    {
      "date": "2023-03-15",
      "open": "216.4898",
      "high": "224.5312",
      "low": "216.0185",
      "close": "224.0109",
      "volume": "1841995"
    },
    {
      "date": "2023-03-16",
      "open": "223.7065",
      "high": "223.7359",
      "low": "218.0313",
      "close": "220.8689",
      "volume": "1302050"
    },
    {
      "date": "2023-03-17",
      "open": "219.0427",
      "high": "221.0456",
      "low": "216.0529",
      "close": "220.4762",
      "volume": "1598112"
    },
    {
      "date": "2023-03-20",
      "open": "219.5925",
      "high": "219.7545",
      "low": "212.9159",
      "close": "215.7829",
      "volume": "1144576"
    },
    {
      "date": "2023-03-21",
      "open": "214.585",
      "high": "218.5125",
      "low": "214.585",
      "close": "217.5895",
      "volume": "1015851"
    },
    {
      "date": "2023-03-22",
      "open": "217.727",
      "high": "221.6839",
      "low": "213.0435",
      "close": "213.2399",
      "volume": "843565"
    },
    {
      "date": "2023-03-23",
      "open": "214.5556",
      "high": "217.511",
      "low": "210.6478",
      "close": "213.014",
      "volume": "816505"
    },
    {
      "date": "2023-03-24",
      "open": "212.9551",
      "high": "216.4407",
      "low": "210.3532",
      "close": "216.0087",
      "volume": "754647"
    },
    {
      "date": "2023-03-27",
      "open": "215.6552",
      "high": "217.5404",
      "low": "212.5722",
      "close": "213.8683",
      "volume": "677819"
    },
    {
      "date": "2023-03-28",
      "open": "213.829",
      "high": "214.5654",
      "low": "208.6546",
      "close": "209.9605",
      "volume": "867958"
    },
    {
      "date": "2023-03-29",
      "open": "218.0903",
      "high": "223.4807",
      "low": "215.3608",
      "close": "218.0019",
      "volume": "1257828"
    },
    {
      "date": "2023-03-30",
      "open": "220.8395",
      "high": "222.1502",
      "low": "217.5502",
      "close": "221.1733",
      "volume": "1177595"
    },
    {
      "date": "2023-03-31",
      "open": "222.1453",
      "high": "228.5863",
      "low": "221.5562",
      "close": "228.331",
      "volume": "1117394"
    },
    {
      "date": "2023-04-03",
      "open": "226.7404",
      "high": "229.1852",
      "low": "220.9769",
      "close": "225.8469",
      "volume": "2752727"
    },
    {
      "date": "2023-04-04",
      "open": "226.9761",
      "high": "227.0546",
      "low": "222.6706",
      "close": "226.0433",
      "volume": "1120874"
    },
    {
      "date": "2023-04-05",
      "open": "226.3084",
      "high": "228.4068",
      "low": "224.8356",
      "close": "226.7306",
      "volume": "725367"
    },
    {
      "date": "2023-04-06",
      "open": "225.9942",
      "high": "226.8092",
      "low": "222.4399",
      "close": "225.8175",
      "volume": "1035443"
    },
    {
      "date": "2023-04-10",
      "open": "224.3349",
      "high": "226.1317",
      "low": "221.5759",
      "close": "225.5426",
      "volume": "824127"
    },
    {
      "date": "2023-04-11",
      "open": "225.5426",
      "high": "228.1641",
      "low": "223.1419",
      "close": "223.6279",
      "volume": "732253"
    },
    {
      "date": "2023-04-12",
      "open": "225.8175",
      "high": "226.9712",
      "low": "222.435",
      "close": "222.7639",
      "volume": "870999"
    },
    {
      "date": "2023-04-13",
      "open": "225.0713",
      "high": "228.655",
      "low": "224.2956",
      "close": "228.4489",
      "volume": "1057844"
    },
    {
      "date": "2023-04-14",
      "open": "226.6521",
      "high": "227.9481",
      "low": "222.5381",
      "close": "223.8734",
      "volume": "524526"
    },
    {
      "date": "2023-04-17",
      "open": "224.8847",
      "high": "226.0138",
      "low": "222.8768",
      "close": "225.7978",
      "volume": "606760"
    },
    {
      "date": "2023-04-18",
      "open": "227.791",
      "high": "227.791",
      "low": "223.1517",
      "close": "224.1385",
      "volume": "719780"
    },
    {
      "date": "2023-04-19",
      "open": "221.8999",
      "high": "228.0168",
      "low": "221.2617",
      "close": "227.4081",
      "volume": "769782"
    },
    {
      "date": "2023-04-20",
      "open": "224.0305",
      "high": "224.4429",
      "low": "220.4762",
      "close": "221.458",
      "volume": "1000917"
    },
    {
      "date": "2023-04-21",
      "open": "222.489",
      "high": "225.2185",
      "low": "220.5842",
      "close": "223.5494",
      "volume": "823834"
    },
    {
      "date": "2023-04-24",
      "open": "223.5494",
      "high": "225.4149",
      "low": "222.0766",
      "close": "224.9142",
      "volume": "730090"
    },
    {
      "date": "2023-04-25",
      "open": "223.9912",
      "high": "223.9912",
      "low": "214.2414",
      "close": "214.7225",
      "volume": "1526738"
    },
    {
      "date": "2023-04-26",
      "open": "212.4838",
      "high": "213.6523",
      "low": "201.4772",
      "close": "207.1327",
      "volume": "2359815"
    },
    {
      "date": "2023-04-27",
      "open": "208.0753",
      "high": "208.1146",
      "low": "198.9244",
      "close": "200.6819",
      "volume": "1441297"
    },
    {
      "date": "2023-04-28",
      "open": "199.9652",
      "high": "205.7385",
      "low": "198.9146",
      "close": "201.8307",
      "volume": "1022621"
    },
    {
      "date": "2023-05-01",
      "open": "201.0747",
      "high": "201.3545",
      "low": "197.3731",
      "close": "198.6397",
      "volume": "914385"
    },
    {
      "date": "2023-05-02",
      "open": "198.6397",
      "high": "199.5626",
      "low": "191.0303",
      "close": "191.6194",
      "volume": "1197153"
    },
    {
      "date": "2023-05-03",
      "open": "192.4049",
      "high": "197.9916",
      "low": "191.7077",
      "close": "192.9743",
      "volume": "1190264"
    },
    {
      "date": "2023-05-04",
      "open": "192.9351",
      "high": "193.5585",
      "low": "189.96",
      "close": "192.7387",
      "volume": "970426"
    },
    {
      "date": "2023-05-05",
      "open": "194.4078",
      "high": "196.8036",
      "low": "192.2085",
      "close": "196.0377",
      "volume": "801370"
    },
    {
      "date": "2023-05-08",
      "open": "196.293",
      "high": "197.2454",
      "low": "191.3199",
      "close": "192.1496",
      "volume": "1460620"
    },
    {
      "date": "2023-05-09",
      "open": "189.0862",
      "high": "192.071",
      "low": "186.8083",
      "close": "190.7357",
      "volume": "910843"
    },
    {
      "date": "2023-05-10",
      "open": "193.1412",
      "high": "207.1818",
      "low": "192.9351",
      "close": "205.6894",
      "volume": "2747628"
    },
    {
      "date": "2023-05-11",
      "open": "204.5897",
      "high": "205.6599",
      "low": "199.9259",
      "close": "204.4326",
      "volume": "1256551"
    },
    {
      "date": "2023-05-12",
      "open": "205.5421",
      "high": "207.7709",
      "low": "203.004",
      "close": "204.8155",
      "volume": "982085"
    },
    {
      "date": "2023-05-15",
      "open": "205.3752",
      "high": "205.3752",
      "low": "198.5906",
      "close": "201.1336",
      "volume": "1280469"
    },
    {
      "date": "2023-05-16",
      "open": "199.1797",
      "high": "200.0339",
      "low": "195.9788",
      "close": "198.2567",
      "volume": "1376315"
    },
    {
      "date": "2023-05-17",
      "open": "198.0309",
      "high": "198.3353",
      "low": "192.4441",
      "close": "193.8973",
      "volume": "840933"
    },
    {
      "date": "2023-05-18",
      "open": "193.4063",
      "high": "197.7462",
      "low": "192.1594",
      "close": "197.6382",
      "volume": "1129265"
    },
    {
      "date": "2023-05-19",
      "open": "198.2665",
      "high": "202.1154",
      "low": "197.4221",
      "close": "201.1434",
      "volume": "1093824"
    },
    {
      "date": "2023-05-22",
      "open": "201.6834",
      "high": "206.6516",
      "low": "201.2808",
      "close": "205.061",
      "volume": "1033201"
    },
    {
      "date": "2023-05-23",
      "open": "204.3541",
      "high": "205.8072",
      "low": "198.9245",
      "close": "200.6623",
      "volume": "753912"
    },
    {
      "date": "2023-05-24",
      "open": "198.2665",
      "high": "210.0292",
      "low": "196.4599",
      "close": "208.7921",
      "volume": "1987922"
    },
    {
      "date": "2023-05-25",
      "open": "208.036",
      "high": "208.2226",
      "low": "182.6256",
      "close": "190.0189",
      "volume": "3777572"
    },
    {
      "date": "2023-05-26",
      "open": "190.6768",
      "high": "195.9199",
      "low": "190.5393",
      "close": "192.3361",
      "volume": "1782677"
    },
    {
      "date": "2023-05-30",
      "open": "192.6307",
      "high": "194.8677",
      "low": "190.068",
      "close": "190.9812",
      "volume": "1320769"
    },
    {
      "date": "2023-05-31",
      "open": "190.9812",
      "high": "193.7107",
      "low": "189.0076",
      "close": "193.0823",
      "volume": "1427046"
    },
    {
      "date": "2023-06-01",
      "open": "192.5325",
      "high": "198.1585",
      "low": "191.0695",
      "close": "195.4781",
      "volume": "1233012"
    },
    {
      "date": "2023-06-02",
      "open": "196.8134",
      "high": "204.9874",
      "low": "196.2341",
      "close": "203.5489",
      "volume": "2035518"
    },
    {
      "date": "2023-06-05",
      "open": "204.3639",
      "high": "209.2502",
      "low": "203.1562",
      "close": "206.74",
      "volume": "1157180"
    },
    {
      "date": "2023-06-06",
      "open": "206.8774",
      "high": "207.0247",
      "low": "198.0702",
      "close": "199.3859",
      "volume": "1227961"
    },
    {
      "date": "2023-06-07",
      "open": "198.9833",
      "high": "200.8439",
      "low": "196.8821",
      "close": "198.6593",
      "volume": "1320508"
    },
    {
      "date": "2023-06-08",
      "open": "198.6593",
      "high": "201.9092",
      "low": "197.4123",
      "close": "199.0422",
      "volume": "903231"
    },
    {
      "date": "2023-06-09",
      "open": "198.0113",
      "high": "198.728",
      "low": "195.9788",
      "close": "196.8919",
      "volume": "696308"
    },
    {
      "date": "2023-06-12",
      "open": "204.2264",
      "high": "205.5593",
      "low": "195.3897",
      "close": "204.3639",
      "volume": "2570801"
    },
    {
      "date": "2023-06-13",
      "open": "204.8057",
      "high": "206.7793",
      "low": "201.978",
      "close": "203.0875",
      "volume": "1127221"
    },
    {
      "date": "2023-06-14",
      "open": "203.2446",
      "high": "203.4164",
      "low": "198.1193",
      "close": "201.1238",
      "volume": "1814830"
    },
    {
      "date": "2023-06-15",
      "open": "200.2597",
      "high": "207.4076",
      "low": "199.484",
      "close": "206.1263",
      "volume": "1783702"
    },
    {
      "date": "2023-06-16",
      "open": "208.252",
      "high": "208.6308",
      "low": "201.2808",
      "close": "202.1351",
      "volume": "2443337"
    },
    {
      "date": "2023-06-20",
      "open": "198.1193",
      "high": "199.5037",
      "low": "196.1752",
      "close": "198.4629",
      "volume": "1822758"
    },
    {
      "date": "2023-06-21",
      "open": "196.3912",
      "high": "197.3927",
      "low": "193.5242",
      "close": "196.2439",
      "volume": "1778202"
    },
    {
      "date": "2023-06-22",
      "open": "195.8904",
      "high": "198.5415",
      "low": "192.994",
      "close": "198.4826",
      "volume": "1415464"
    },
    {
      "date": "2023-06-23",
      "open": "195.645",
      "high": "199.1699",
      "low": "195.6155",
      "close": "198.0113",
      "volume": "4423970"
    },
    {
      "date": "2023-06-26",
      "open": "197.5203",
      "high": "197.5203",
      "low": "188.2221",
      "close": "188.3989",
      "volume": "1592403"
    },
    {
      "date": "2023-06-27",
      "open": "187.0439",
      "high": "187.7704",
      "low": "178.7865",
      "close": "180.1022",
      "volume": "3100165"
    },
    {
      "date": "2023-06-28",
      "open": "179.7487",
      "high": "182.7692",
      "low": "178.325",
      "close": "181.1626",
      "volume": "1990111"
    },
    {
      "date": "2023-06-29",
      "open": "180.0727",
      "high": "183.2147",
      "low": "178.5803",
      "close": "182.1248",
      "volume": "1259645"
    },
    {
      "date": "2023-06-30",
      "open": "183.5485",
      "high": "186.337",
      "low": "182.7237",
      "close": "184.0885",
      "volume": "1288166"
    },
    {
      "date": "2023-07-03",
      "open": "184.1867",
      "high": "185.8608",
      "low": "181.6437",
      "close": "184.7071",
      "volume": "478441"
    },
    {
      "date": "2023-07-05",
      "open": "184.5893",
      "high": "185.5711",
      "low": "181.2117",
      "close": "183.6369",
      "volume": "830269"
    },
    {
      "date": "2023-07-06",
      "open": "181.30",
      "high": "181.575",
      "low": "178.0255",
      "close": "179.1694",
      "volume": "1148873"
    },
    {
      "date": "2023-07-07",
      "open": "178.8258",
      "high": "181.6437",
      "low": "178.2416",
      "close": "179.9942",
      "volume": "885141"
    },
    {
      "date": "2023-07-10",
      "open": "179.5229",
      "high": "183.3619",
      "low": "177.8439",
      "close": "180.6029",
      "volume": "1405098"
    },
    {
      "date": "2023-07-11",
      "open": "180.652",
      "high": "182.9348",
      "low": "179.5327",
      "close": "181.467",
      "volume": "1561494"
    },
    {
      "date": "2023-07-12",
      "open": "184.4616",
      "high": "189.2335",
      "low": "184.4616",
      "close": "188.4676",
      "volume": "1444563"
    },
    {
      "date": "2023-07-13",
      "open": "189.4004",
      "high": "189.9698",
      "low": "184.9476",
      "close": "185.4042",
      "volume": "1052708"
    },
    {
      "date": "2023-07-14",
      "open": "185.4435",
      "high": "185.8165",
      "low": "181.3982",
      "close": "183.7547",
      "volume": "1100677"
    },
    {
      "date": "2023-07-17",
      "open": "183.5387",
      "high": "183.5583",
      "low": "179.9156",
      "close": "180.7993",
      "volume": "2013849"
    },
    {
      "date": "2023-07-18",
      "open": "181.3393",
      "high": "181.9481",
      "low": "175.782",
      "close": "177.0584",
      "volume": "1613472"
    },
    {
      "date": "2023-07-19",
      "open": "178.4428",
      "high": "185.0311",
      "low": "178.4428",
      "close": "181.1822",
      "volume": "4296359"
    },
    {
      "date": "2023-07-20",
      "open": "181.192",
      "high": "182.4783",
      "low": "179.5523",
      "close": "180.8288",
      "volume": "1378052"
    },
    {
      "date": "2023-07-21",
      "open": "181.8597",
      "high": "188.0454",
      "low": "180.2887",
      "close": "187.0341",
      "volume": "3391265"
    },
    {
      "date": "2023-07-24",
      "open": "186.6315",
      "high": "188.016",
      "low": "184.55",
      "close": "184.658",
      "volume": "1116154"
    },
    {
      "date": "2023-07-25",
      "open": "182.6354",
      "high": "189.0076",
      "low": "182.4292",
      "close": "185.9148",
      "volume": "859056"
    },
    {
      "date": "2023-07-26",
      "open": "184.7169",
      "high": "187.7901",
      "low": "182.5274",
      "close": "187.7214",
      "volume": "882933"
    },
    {
      "date": "2023-07-27",
      "open": "189.3218",
      "high": "190.3581",
      "low": "186.0326",
      "close": "186.2584",
      "volume": "1201695"
    },
    {
      "date": "2023-07-28",
      "open": "188.8014",
      "high": "190.5001",
      "low": "181.9383",
      "close": "188.9487",
      "volume": "2180404"
    },
    {
      "date": "2023-07-31",
      "open": "188.9487",
      "high": "189.4986",
      "low": "187.0145",
      "close": "188.664",
      "volume": "1252810"
    },
    {
      "date": "2023-08-01",
      "open": "186.3664",
      "high": "186.985",
      "low": "181.8892",
      "close": "185.8559",
      "volume": "892367"
    },
    {
      "date": "2023-08-02",
      "open": "184.2162",
      "high": "186.985",
      "low": "182.7925",
      "close": "186.121",
      "volume": "1156734"
    },
    {
      "date": "2023-08-03",
      "open": "185.5908",
      "high": "186.229",
      "low": "180.4066",
      "close": "181.9775",
      "volume": "1105434"
    },
    {
      "date": "2023-08-04",
      "open": "181.9677",
      "high": "185.5711",
      "low": "181.4571",
      "close": "184.2653",
      "volume": "1327948"
    },
    {
      "date": "2023-08-07",
      "open": "184.3733",
      "high": "185.7577",
      "low": "182.3408",
      "close": "183.8234",
      "volume": "1075886"
    },
    {
      "date": "2023-08-08",
      "open": "182.1935",
      "high": "183.1361",
      "low": "179.0516",
      "close": "182.7826",
      "volume": "934210"
    },
    {
      "date": "2023-08-09",
      "open": "183.1656",
      "high": "186.1701",
      "low": "180.8386",
      "close": "181.1429",
      "volume": "1568980"
    },
    {
      "date": "2023-08-10",
      "open": "175.7035",
      "high": "192.0907",
      "low": "172.6204",
      "close": "181.7615",
      "volume": "3200354"
    },
    {
      "date": "2023-08-11",
      "open": "179.3069",
      "high": "179.3511",
      "low": "173.8195",
      "close": "177.2057",
      "volume": "2108986"
    },
    {
      "date": "2023-08-14",
      "open": "175.0751",
      "high": "176.1808",
      "low": "171.1869",
      "close": "171.9626",
      "volume": "1801670"
    },
    {
      "date": "2023-08-15",
      "open": "170.3523",
      "high": "175.2027",
      "low": "169.1643",
      "close": "172.8266",
      "volume": "1307542"
    },
    {
      "date": "2023-08-16",
      "open": "171.0396",
      "high": "171.3538",
      "low": "166.3954",
      "close": "166.4642",
      "volume": "1436657"
    },
    {
      "date": "2023-08-17",
      "open": "165.7965",
      "high": "169.557",
      "low": "164.8343",
      "close": "166.6311",
      "volume": "990303"
    },
    {
      "date": "2023-08-18",
      "open": "164.6674",
      "high": "166.4838",
      "low": "162.9894",
      "close": "164.1863",
      "volume": "996776"
    },
    {
      "date": "2023-08-21",
      "open": "163.0375",
      "high": "165.3645",
      "low": "162.5564",
      "close": "164.3728",
      "volume": "886383"
    },
    {
      "date": "2023-08-22",
      "open": "164.0095",
      "high": "164.7754",
      "low": "159.6599",
      "close": "159.9839",
      "volume": "1181784"
    },
    {
      "date": "2023-08-23",
      "open": "161.4076",
      "high": "162.0654",
      "low": "159.6697",
      "close": "160.9658",
      "volume": "1136017"
    },
    {
      "date": "2023-08-24",
      "open": "160.9952",
      "high": "161.0247",
      "low": "156.6063",
      "close": "156.7045",
      "volume": "1042232"
    },
    {
      "date": "2023-08-25",
      "open": "156.1154",
      "high": "157.4213",
      "low": "155.0059",
      "close": "155.2121",
      "volume": "913870"
    },
    {
      "date": "2023-08-28",
      "open": "156.1154",
      "high": "158.8253",
      "low": "154.9568",
      "close": "155.3299",
      "volume": "977712"
    },
    {
      "date": "2023-08-29",
      "open": "155.8405",
      "high": "159.2672",
      "low": "155.0453",
      "close": "158.9922",
      "volume": "1125546"
    },
    {
      "date": "2023-08-30",
      "open": "158.7566",
      "high": "163.3811",
      "low": "158.6818",
      "close": "163.0473",
      "volume": "979690"
    },
    {
      "date": "2023-08-31",
      "open": "164.2648",
      "high": "165.2172",
      "low": "162.0802",
      "close": "162.2225",
      "volume": "1537983"
    },
    {
      "date": "2023-09-01",
      "open": "165.659",
      "high": "168.3886",
      "low": "164.3507",
      "close": "165.4038",
      "volume": "996281"
    },
    {
      "date": "2023-09-05",
      "open": "164.687",
      "high": "164.7459",
      "low": "155.8016",
      "close": "156.5376",
      "volume": "1908537"
    },
    {
      "date": "2023-09-06",
      "open": "156.6063",
      "high": "159.3752",
      "low": "154.7113",
      "close": "157.0874",
      "volume": "2668692"
    },
    {
      "date": "2023-09-07",
      "open": "156.027",
      "high": "156.8861",
      "low": "153.3073",
      "close": "155.9681",
      "volume": "1723084"
    },
    {
      "date": "2023-09-08",
      "open": "155.4281",
      "high": "159.2181",
      "low": "154.8193",
      "close": "155.487",
      "volume": "1552224"
    },
    {
      "date": "2023-09-11",
      "open": "156.3903",
      "high": "156.3903",
      "low": "151.6479",
      "close": "151.9425",
      "volume": "1570790"
    },
    {
      "date": "2023-09-12",
      "open": "150.2832",
      "high": "151.2061",
      "low": "146.7436",
      "close": "147.7009",
      "volume": "1793806"
    },
    {
      "date": "2023-09-13",
      "open": "146.5521",
      "high": "151.9621",
      "low": "145.5899",
      "close": "148.0347",
      "volume": "1823563"
    },
    {
      "date": "2023-09-14",
      "open": "148.8889",
      "high": "150.0966",
      "low": "144.8928",
      "close": "147.7598",
      "volume": "2021219"
    },
    {
      "date": "2023-09-15",
      "open": "145.7273",
      "high": "146.4294",
      "low": "142.5068",
      "close": "143.4985",
      "volume": "3543451"
    },
    {
      "date": "2023-09-18",
      "open": "143.3905",
      "high": "143.3905",
      "low": "139.4238",
      "close": "139.8264",
      "volume": "1945050"
    },
    {
      "date": "2023-09-19",
      "open": "138.6874",
      "high": "139.0802",
      "low": "135.516",
      "close": "137.9805",
      "volume": "2459251"
    },
    {
      "date": "2023-09-20",
      "open": "139.6005",
      "high": "140.7493",
      "low": "135.5258",
      "close": "135.84",
      "volume": "1541655"
    },
    {
      "date": "2023-09-21",
      "open": "134.1905",
      "high": "134.7108",
      "low": "130.7933",
      "close": "130.9111",
      "volume": "1598823"
    },
    {
      "date": "2023-09-22",
      "open": "131.3235",
      "high": "132.4526",
      "low": "129.4089",
      "close": "130.0372",
      "volume": "1934969"
    },
    {
      "date": "2023-09-25",
      "open": "129.9685",
      "high": "130.2287",
      "low": "127.2684",
      "close": "129.0259",
      "volume": "1969413"
    },
    {
      "date": "2023-09-26",
      "open": "128.427",
      "high": "128.7707",
      "low": "125.0592",
      "close": "126.5713",
      "volume": "1402620"
    },
    {
      "date": "2023-09-27",
      "open": "127.6612",
      "high": "131.1762",
      "low": "127.6612",
      "close": "130.8816",
      "volume": "2590507"
    },
    {
      "date": "2023-09-28",
      "open": "128.0441",
      "high": "131.4511",
      "low": "127.6094",
      "close": "129.9489",
      "volume": "2049535"
    },
    {
      "date": "2023-09-29",
      "open": "131.5689",
      "high": "135.8312",
      "low": "130.9995",
      "close": "134.7894",
      "volume": "2204045"
    },
    {
      "date": "2023-10-02",
      "open": "134.3771",
      "high": "134.7305",
      "low": "132.3544",
      "close": "133.9647",
      "volume": "1823591"
    },
    {
      "date": "2023-10-03",
      "open": "132.5606",
      "high": "133.4345",
      "low": "131.1271",
      "close": "131.4904",
      "volume": "1894768"
    },
    {
      "date": "2023-10-04",
      "open": "132.1581",
      "high": "136.1935",
      "low": "130.1403",
      "close": "135.8106",
      "volume": "1357621"
    },
    {
      "date": "2023-10-05",
      "open": "135.8597",
      "high": "137.6417",
      "low": "132.8945",
      "close": "136.9004",
      "volume": "1212040"
    },
    {
      "date": "2023-10-06",
      "open": "135.0447",
      "high": "139.0311",
      "low": "134.3181",
      "close": "137.4797",
      "volume": "1408028"
    },
    {
      "date": "2023-10-09",
      "open": "136.1149",
      "high": "136.871",
      "low": "132.5901",
      "close": "135.2902",
      "volume": "970134"
    },
    {
      "date": "2023-10-10",
      "open": "135.8498",
      "high": "137.1263",
      "low": "133.8076",
      "close": "136.272",
      "volume": "1400252"
    },
    {
      "date": "2023-10-11",
      "open": "136.5764",
      "high": "137.411",
      "low": "134.1709",
      "close": "135.4178",
      "volume": "883925"
    },
    {
      "date": "2023-10-12",
      "open": "135.5062",
      "high": "135.7811",
      "low": "126.9542",
      "close": "128.0343",
      "volume": "1290710"
    },
    {
      "date": "2023-10-13",
      "open": "127.2979",
      "high": "127.9753",
      "low": "125.2654",
      "close": "126.7677",
      "volume": "1549901"
    },
    {
      "date": "2023-10-16",
      "open": "126.964",
      "high": "129.5365",
      "low": "123.7534",
      "close": "128.9965",
      "volume": "2021508"
    },
    {
      "date": "2023-10-17",
      "open": "127.6121",
      "high": "131.2842",
      "low": "126.9984",
      "close": "129.4776",
      "volume": "1164862"
    },
    {
      "date": "2023-10-18",
      "open": "127.5826",
      "high": "127.7183",
      "low": "122.1431",
      "close": "122.1922",
      "volume": "1446420"
    },
    {
      "date": "2023-10-19",
      "open": "122.4671",
      "high": "122.6831",
      "low": "117.4596",
      "close": "117.8033",
      "volume": "2532163"
    },
    {
      "date": "2023-10-20",
      "open": "117.8229",
      "high": "118.9324",
      "low": "116.684",
      "close": "117.4695",
      "volume": "1589544"
    },
    {
      "date": "2023-10-23",
      "open": "116.4483",
      "high": "118.4611",
      "low": "115.2308",
      "close": "117.3026",
      "volume": "1304730"
    },
    {
      "date": "2023-10-24",
      "open": "116.7625",
      "high": "116.9736",
      "low": "113.871",
      "close": "113.9937",
      "volume": "1812138"
    },
    {
      "date": "2023-10-25",
      "open": "112.6093",
      "high": "112.7664",
      "low": "108.4953",
      "close": "111.8631",
      "volume": "1706370"
    },
    {
      "date": "2023-10-26",
      "open": "111.1168",
      "high": "111.8827",
      "low": "109.0009",
      "close": "109.6048",
      "volume": "1541626"
    },
    {
      "date": "2023-10-27",
      "open": "109.9681",
      "high": "110.0663",
      "low": "106.8949",
      "close": "107.2385",
      "volume": "1722525"
    },
    {
      "date": "2023-10-30",
      "open": "107.3367",
      "high": "107.6346",
      "low": "102.0347",
      "close": "105.913",
      "volume": "3031751"
    },
    {
      "date": "2023-10-31",
      "open": "106.2174",
      "high": "109.2513",
      "low": "106.0996",
      "close": "107.4349",
      "volume": "1594188"
    },
    {
      "date": "2023-11-01",
      "open": "106.8261",
      "high": "106.8261",
      "low": "103.3209",
      "close": "104.725",
      "volume": "3259565"
    },
    {
      "date": "2023-11-02",
      "open": "107.70",
      "high": "111.0874",
      "low": "106.9538",
      "close": "110.2234",
      "volume": "2519684"
    },
    {
      "date": "2023-11-03",
      "open": "112.8744",
      "high": "116.2323",
      "low": "112.8744",
      "close": "114.7988",
      "volume": "1502449"
    },
    {
      "date": "2023-11-06",
      "open": "114.3963",
      "high": "114.7694",
      "low": "110.297",
      "close": "110.7928",
      "volume": "1437822"
    },
    {
      "date": "2023-11-07",
      "open": "110.7928",
      "high": "113.1394",
      "low": "110.0957",
      "close": "112.4227",
      "volume": "1303772"
    },
    {
      "date": "2023-11-08",
      "open": "111.5194",
      "high": "112.3834",
      "low": "108.4167",
      "close": "108.6917",
      "volume": "2008223"
    },
    {
      "date": "2023-11-09",
      "open": "109.4281",
      "high": "109.595",
      "low": "104.5875",
      "close": "105.0391",
      "volume": "2392072"
    },
    {
      "date": "2023-11-10",
      "open": "92.3143",
      "high": "96.7719",
      "low": "87.3853",
      "close": "96.5854",
      "volume": "9082151"
    },
    {
      "date": "2023-11-13",
      "open": "95.741",
      "high": "95.9717",
      "low": "90.5862",
      "close": "91.1066",
      "volume": "3965775"
    },
    {
      "date": "2023-11-14",
      "open": "93.6005",
      "high": "97.7832",
      "low": "93.4532",
      "close": "95.7213",
      "volume": "3905750"
    },
    {
      "date": "2023-11-15",
      "open": "96.3399",
      "high": "100.6404",
      "low": "95.3482",
      "close": "98.3527",
      "volume": "3664050"
    },
    {
      "date": "2023-11-16",
      "open": "98.3723",
      "high": "99.8942",
      "low": "93.1881",
      "close": "93.4729",
      "volume": "3243007"
    },
    {
      "date": "2023-11-17",
      "open": "94.2485",
      "high": "94.4547",
      "low": "91.0084",
      "close": "92.6088",
      "volume": "6943428"
    },
    {
      "date": "2023-11-20",
      "open": "93.2765",
      "high": "95.8784",
      "low": "91.6957",
      "close": "95.8391",
      "volume": "8622323"
    },
    {
      "date": "2023-11-21",
      "open": "95.9471",
      "high": "97.4297",
      "low": "93.0899",
      "close": "94.2289",
      "volume": "3332549"
    },
    {
      "date": "2023-11-22",
      "open": "95.7508",
      "high": "97.0566",
      "low": "95.1518",
      "close": "95.9864",
      "volume": "2431727"
    },
    {
      "date": "2023-11-24",
      "open": "95.2402",
      "high": "97.0272",
      "low": "94.4694",
      "close": "96.5559",
      "volume": "1857669"
    },
    {
      "date": "2023-11-27",
      "open": "95.1027",
      "high": "96.0257",
      "low": "92.8248",
      "close": "92.9328",
      "volume": "3281431"
    },
    {
      "date": "2023-11-28",
      "open": "92.9819",
      "high": "95.0242",
      "low": "91.8135",
      "close": "94.7886",
      "volume": "3464219"
    },
    {
      "date": "2023-11-29",
      "open": "95.4464",
      "high": "101.0332",
      "low": "95.4464",
      "close": "99.7273",
      "volume": "3683810"
    },
    {
      "date": "2023-11-30",
      "open": "99.8255",
      "high": "100.4146",
      "low": "97.4297",
      "close": "100.1004",
      "volume": "3332252"
    },
    {
      "date": "2023-12-01",
      "open": "99.5898",
      "high": "108.5738",
      "low": "98.3674",
      "close": "107.7982",
      "volume": "4135290"
    },
    {
      "date": "2023-12-04",
      "open": "107.7785",
      "high": "113.7875",
      "low": "107.59",
      "close": "112.2656",
      "volume": "3755467"
    },
    {
      "date": "2023-12-05",
      "open": "111.0187",
      "high": "112.7762",
      "low": "108.7604",
      "close": "109.7324",
      "volume": "2126873"
    },
    {
      "date": "2023-12-06",
      "open": "111.2739",
      "high": "115.6529",
      "low": "109.8601",
      "close": "111.922",
      "volume": "1959769"
    },
    {
      "date": "2023-12-07",
      "open": "111.1856",
      "high": "115.4665",
      "low": "110.9499",
      "close": "115.005",
      "volume": "2159224"
    },
    {
      "date": "2023-12-08",
      "open": "114.1115",
      "high": "115.3879",
      "low": "110.8517",
      "close": "110.891",
      "volume": "2338832"
    },
    {
      "date": "2023-12-11",
      "open": "113.6009",
      "high": "116.085",
      "low": "111.2347",
      "close": "115.5058",
      "volume": "1977757"
    },
    {
      "date": "2023-12-12",
      "open": "113.6009",
      "high": "116.1047",
      "low": "110.4885",
      "close": "115.5058",
      "volume": "2391438"
    },
    {
      "date": "2023-12-13",
      "open": "116.1145",
      "high": "125.069",
      "low": "115.8789",
      "close": "124.3719",
      "volume": "3079225"
    },
    {
      "date": "2023-12-14",
      "open": "127.4451",
      "high": "134.2003",
      "low": "127.3322",
      "close": "129.1045",
      "volume": "3713847"
    },
    {
      "date": "2023-12-15",
      "open": "131.2842",
      "high": "131.9028",
      "low": "124.5192",
      "close": "124.7941",
      "volume": "4530192"
    },
    {
      "date": "2023-12-18",
      "open": "129.6445",
      "high": "130.2189",
      "low": "124.1068",
      "close": "126.7578",
      "volume": "3510998"
    },
    {
      "date": "2023-12-19",
      "open": "129.3794",
      "high": "137.6761",
      "low": "128.2504",
      "close": "136.9986",
      "volume": "4116471"
    },
    {
      "date": "2023-12-20",
      "open": "136.4782",
      "high": "141.1371",
      "low": "134.3181",
      "close": "134.4163",
      "volume": "2715156"
    },
    {
      "date": "2023-12-21",
      "open": "136.5961",
      "high": "141.3188",
      "low": "136.4782",
      "close": "137.6859",
      "volume": "2534688"
    },
    {
      "date": "2023-12-22",
      "open": "137.951",
      "high": "140.2977",
      "low": "135.5946",
      "close": "137.4601",
      "volume": "1659665"
    },
    {
      "date": "2023-12-26",
      "open": "138.1376",
      "high": "139.0409",
      "low": "136.7237",
      "close": "138.0885",
      "volume": "1073657"
    },
    {
      "date": "2023-12-27",
      "open": "138.9427",
      "high": "140.17",
      "low": "137.2735",
      "close": "139.9442",
      "volume": "1223983"
    },
    {
      "date": "2023-12-28",
      "open": "139.7576",
      "high": "140.3664",
      "low": "138.6383",
      "close": "139.5514",
      "volume": "934166"
    },
    {
      "date": "2023-12-29",
      "open": "138.658",
      "high": "140.17",
      "low": "135.9873",
      "close": "136.7139",
      "volume": "1225695"
    },
    {
      "date": "2024-01-02",
      "open": "135.3884",
      "high": "137.0183",
      "low": "133.1596",
      "close": "135.1135",
      "volume": "2178716"
    },
    {
      "date": "2024-01-03",
      "open": "133.9549",
      "high": "133.9549",
      "low": "126.4633",
      "close": "127.9753",
      "volume": "2137326"
    },
    {
      "date": "2024-01-04",
      "open": "126.424",
      "high": "129.9391",
      "low": "125.8054",
      "close": "129.0456",
      "volume": "1587077"
    },
    {
      "date": "2024-01-05",
      "open": "125.7662",
      "high": "131.6279",
      "low": "125.7269",
      "close": "128.1128",
      "volume": "1637656"
    },
    {
      "date": "2024-01-08",
      "open": "126.9346",
      "high": "132.9043",
      "low": "125.9234",
      "close": "131.2351",
      "volume": "1651428"
    },
    {
      "date": "2024-01-09",
      "open": "136.6452",
      "high": "144.3331",
      "low": "133.7683",
      "close": "137.2048",
      "volume": "3688338"
    },
    {
      "date": "2024-01-10",
      "open": "137.0379",
      "high": "140.3713",
      "low": "135.3481",
      "close": "138.0787",
      "volume": "2683040"
    },
    {
      "date": "2024-01-11",
      "open": "137.303",
      "high": "140.5922",
      "low": "134.544",
      "close": "138.4518",
      "volume": "3141338"
    },
    {
      "date": "2024-01-12",
      "open": "138.658",
      "high": "140.7099",
      "low": "134.7806",
      "close": "135.5357",
      "volume": "1564798"
    },
    {
      "date": "2024-01-16",
      "open": "132.8257",
      "high": "134.7403",
      "low": "131.2449",
      "close": "132.6883",
      "volume": "2220874"
    },
    {
      "date": "2024-01-17",
      "open": "129.8998",
      "high": "132.0304",
      "low": "128.6037",
      "close": "131.1369",
      "volume": "1555777"
    },
    {
      "date": "2024-01-18",
      "open": "131.6966",
      "high": "132.8454",
      "low": "129.7721",
      "close": "131.8046",
      "volume": "1595756"
    },
    {
      "date": "2024-01-19",
      "open": "131.5689",
      "high": "134.2691",
      "low": "130.1453",
      "close": "133.4148",
      "volume": "2111070"
    },
    {
      "date": "2024-01-22",
      "open": "134.5342",
      "high": "138.1916",
      "low": "134.1709",
      "close": "136.3604",
      "volume": "1446924"
    },
    {
      "date": "2024-01-23",
      "open": "137.9903",
      "high": "138.4419",
      "low": "135.1036",
      "close": "138.1965",
      "volume": "1293103"
    },
    {
      "date": "2024-01-24",
      "open": "139.9147",
      "high": "139.9147",
      "low": "137.3619",
      "close": "138.4518",
      "volume": "2116443"
    },
    {
      "date": "2024-01-25",
      "open": "141.0831",
      "high": "142.1925",
      "low": "137.0968",
      "close": "140.17",
      "volume": "1440833"
    },
    {
      "date": "2024-01-26",
      "open": "142.5363",
      "high": "142.8309",
      "low": "137.5976",
      "close": "138.0787",
      "volume": "2048747"
    },
    {
      "date": "2024-01-29",
      "open": "138.4125",
      "high": "144.2153",
      "low": "136.8409",
      "close": "144.0582",
      "volume": "1418242"
    },
    {
      "date": "2024-01-30",
      "open": "142.0355",
      "high": "145.2659",
      "low": "142.0355",
      "close": "144.5295",
      "volume": "1457722"
    },
    {
      "date": "2024-01-31",
      "open": "143.8225",
      "high": "145.5015",
      "low": "139.8755",
      "close": "140.4155",
      "volume": "1978973"
    },
    {
      "date": "2024-02-01",
      "open": "141.0831",
      "high": "143.2825",
      "low": "140.4057",
      "close": "143.096",
      "volume": "1581405"
    },
    {
      "date": "2024-02-02",
      "open": "141.2599",
      "high": "142.4087",
      "low": "138.9918",
      "close": "141.5937",
      "volume": "1157872"
    },
    {
      "date": "2024-02-05",
      "open": "140.3075",
      "high": "140.6708",
      "low": "138.7758",
      "close": "139.6496",
      "volume": "1302680"
    },
    {
      "date": "2024-02-06",
      "open": "139.522",
      "high": "143.4691",
      "low": "138.6481",
      "close": "142.2614",
      "volume": "1766414"
    },
    {
      "date": "2024-02-07",
      "open": "142.4577",
      "high": "142.4577",
      "low": "137.3717",
      "close": "140.3468",
      "volume": "1715764"
    },
    {
      "date": "2024-02-08",
      "open": "139.8853",
      "high": "142.2221",
      "low": "136.6648",
      "close": "140.7297",
      "volume": "2435406"
    },
    {
      "date": "2024-02-09",
      "open": "141.1421",
      "high": "145.0203",
      "low": "132.8454",
      "close": "135.3393",
      "volume": "3727894"
    },
    {
      "date": "2024-02-12",
      "open": "135.3393",
      "high": "137.7743",
      "low": "132.8552",
      "close": "137.4208",
      "volume": "2602929"
    },
    {
      "date": "2024-02-13",
      "open": "134.0138",
      "high": "135.4571",
      "low": "127.2782",
      "close": "131.3137",
      "volume": "2320076"
    },
    {
      "date": "2024-02-14",
      "open": "132.5704",
      "high": "138.3929",
      "low": "131.5886",
      "close": "138.1867",
      "volume": "1735231"
    },
    {
      "date": "2024-02-15",
      "open": "139.5907",
      "high": "144.3331",
      "low": "138.4419",
      "close": "143.42",
      "volume": "1469171"
    },
    {
      "date": "2024-02-16",
      "open": "141.5544",
      "high": "144.5786",
      "low": "140.1111",
      "close": "140.8082",
      "volume": "1878086"
    },
    {
      "date": "2024-02-20",
      "open": "139.1489",
      "high": "140.3075",
      "low": "136.0855",
      "close": "137.5092",
      "volume": "1363165"
    },
    {
      "date": "2024-02-21",
      "open": "135.0054",
      "high": "136.6157",
      "low": "131.4413",
      "close": "133.9352",
      "volume": "1529908"
    },
    {
      "date": "2024-02-22",
      "open": "134.8484",
      "high": "134.9171",
      "low": "131.7162",
      "close": "133.0908",
      "volume": "2100099"
    },
    {
      "date": "2024-02-23",
      "open": "133.3068",
      "high": "134.1316",
      "low": "130.4987",
      "close": "130.5871",
      "volume": "1321940"
    },
    {
      "date": "2024-02-26",
      "open": "132.5606",
      "high": "137.1263",
      "low": "132.5508",
      "close": "134.4851",
      "volume": "2048934"
    },
    {
      "date": "2024-02-27",
      "open": "134.544",
      "high": "137.5092",
      "low": "132.3446",
      "close": "137.2244",
      "volume": "1322847"
    },
    {
      "date": "2024-02-28",
      "open": "135.8106",
      "high": "140.5726",
      "low": "135.6142",
      "close": "138.4223",
      "volume": "1180936"
    },
    {
      "date": "2024-02-29",
      "open": "141.3581",
      "high": "143.4298",
      "low": "137.2441",
      "close": "137.2932",
      "volume": "1226294"
    },
    {
      "date": "2024-03-01",
      "open": "136.6746",
      "high": "140.1111",
      "low": "133.0123",
      "close": "137.951",
      "volume": "1898734"
    },
    {
      "date": "2024-03-04",
      "open": "137.7056",
      "high": "138.2456",
      "low": "133.4541",
      "close": "135.2018",
      "volume": "1476377"
    },
    {
      "date": "2024-03-05",
      "open": "133.729",
      "high": "134.8973",
      "low": "131.9813",
      "close": "132.2366",
      "volume": "1432154"
    },
    {
      "date": "2024-03-06",
      "open": "133.837",
      "high": "134.7011",
      "low": "130.9553",
      "close": "132.6784",
      "volume": "1180353"
    },
    {
      "date": "2024-03-07",
      "open": "134.3378",
      "high": "136.2524",
      "low": "132.8454",
      "close": "133.5327",
      "volume": "1148385"
    },
    {
      "date": "2024-03-08",
      "open": "134.7403",
      "high": "137.303",
      "low": "131.8439",
      "close": "132.973",
      "volume": "1922425"
    },
    {
      "date": "2024-03-11",
      "open": "133.8272",
      "high": "137.6761",
      "low": "133.0614",
      "close": "136.5371",
      "volume": "1342618"
    },
    {
      "date": "2024-03-12",
      "open": "136.4193",
      "high": "136.4193",
      "low": "130.2091",
      "close": "130.3023",
      "volume": "2134263"
    },
    {
      "date": "2024-03-13",
      "open": "129.6052",
      "high": "133.1497",
      "low": "129.2174",
      "close": "130.3711",
      "volume": "1590013"
    },
    {
      "date": "2024-03-14",
      "open": "129.5463",
      "high": "130.7835",
      "low": "123.9105",
      "close": "125.776",
      "volume": "1437785"
    },
    {
      "date": "2024-03-15",
      "open": "125.1869",
      "high": "126.2178",
      "low": "123.985",
      "close": "125.4127",
      "volume": "2239647"
    },
    {
      "date": "2024-03-18",
      "open": "126.0509",
      "high": "129.1928",
      "low": "123.5373",
      "close": "127.779",
      "volume": "2846620"
    },
    {
      "date": "2024-03-19",
      "open": "126.5418",
      "high": "133.3461",
      "low": "126.154",
      "close": "130.7442",
      "volume": "3055361"
    },
    {
      "date": "2024-03-20",
      "open": "130.2729",
      "high": "130.8718",
      "low": "127.396",
      "close": "130.7736",
      "volume": "1275456"
    },
    {
      "date": "2024-03-21",
      "open": "138.1572",
      "high": "141.574",
      "low": "133.945",
      "close": "134.9564",
      "volume": "1987287"
    },
    {
      "date": "2024-03-22",
      "open": "134.5342",
      "high": "134.9956",
      "low": "131.4364",
      "close": "134.7502",
      "volume": "1295148"
    },
    {
      "date": "2024-03-25",
      "open": "134.7502",
      "high": "135.0349",
      "low": "130.3613",
      "close": "131.6279",
      "volume": "966983"
    },
    {
      "date": "2024-03-26",
      "open": "131.9911",
      "high": "133.3952",
      "low": "131.0191",
      "close": "131.3726",
      "volume": "1126971"
    },
    {
      "date": "2024-03-27",
      "open": "133.0516",
      "high": "136.164",
      "low": "132.0304",
      "close": "136.164",
      "volume": "951642"
    },
    {
      "date": "2024-03-28",
      "open": "136.164",
      "high": "137.5288",
      "low": "133.8174",
      "close": "134.8287",
      "volume": "917083"
    },
    {
      "date": "2024-04-01",
      "open": "135.6535",
      "high": "136.0168",
      "low": "128.9376",
      "close": "130.3122",
      "volume": "1264416"
    },
    {
      "date": "2024-04-02",
      "open": "128.7805",
      "high": "129.4089",
      "low": "125.9429",
      "close": "126.1884",
      "volume": "1965217"
    },
    {
      "date": "2024-04-03",
      "open": "124.8923",
      "high": "127.7299",
      "low": "124.6959",
      "close": "125.4225",
      "volume": "1897200"
    },
    {
      "date": "2024-04-04",
      "open": "127.4648",
      "high": "129.1045",
      "low": "123.5864",
      "close": "123.7141",
      "volume": "2683458"
    },
    {
      "date": "2024-04-05",
      "open": "122.7813",
      "high": "127.2095",
      "low": "121.4165",
      "close": "125.4323",
      "volume": "1100441"
    },
    {
      "date": "2024-04-08",
      "open": "125.7662",
      "high": "128.1815",
      "low": "124.9905",
      "close": "127.7593",
      "volume": "1093359"
    },
    {
      "date": "2024-04-09",
      "open": "129.1732",
      "high": "132.8061",
      "low": "128.3583",
      "close": "131.1467",
      "volume": "1735440"
    },
    {
      "date": "2024-04-10",
      "open": "126.5664",
      "high": "129.9342",
      "low": "125.9134",
      "close": "128.7903",
      "volume": "1868993"
    },
    {
      "date": "2024-04-11",
      "open": "129.674",
      "high": "130.7967",
      "low": "125.7563",
      "close": "128.3288",
      "volume": "1085355"
    },
    {
      "date": "2024-04-12",
      "open": "126.6597",
      "high": "132.4035",
      "low": "124.1461",
      "close": "124.7647",
      "volume": "1629452"
    },
    {
      "date": "2024-04-15",
      "open": "125.9527",
      "high": "125.9527",
      "low": "118.7753",
      "close": "118.9619",
      "volume": "1616891"
    },
    {
      "date": "2024-04-16",
      "open": "117.0374",
      "high": "117.3909",
      "low": "114.7104",
      "close": "115.5548",
      "volume": "1698207"
    },
    {
      "date": "2024-04-17",
      "open": "115.7218",
      "high": "117.8818",
      "low": "115.2907",
      "close": "116.144",
      "volume": "1866302"
    },
    {
      "date": "2024-04-18",
      "open": "114.141",
      "high": "117.0178",
      "low": "113.6304",
      "close": "114.573",
      "volume": "1810342"
    },
    {
      "date": "2024-04-19",
      "open": "115.5548",
      "high": "117.0571",
      "low": "114.4944",
      "close": "115.2996",
      "volume": "1418214"
    },
    {
      "date": "2024-04-22",
      "open": "116.4287",
      "high": "118.795",
      "low": "115.3487",
      "close": "118.0684",
      "volume": "1151198"
    },
    {
      "date": "2024-04-23",
      "open": "118.6281",
      "high": "123.4195",
      "low": "118.6281",
      "close": "122.202",
      "volume": "1303036"
    },
    {
      "date": "2024-04-24",
      "open": "120.8569",
      "high": "122.4769",
      "low": "118.6281",
      "close": "120.6409",
      "volume": "1254629"
    },
    {
      "date": "2024-04-25",
      "open": "119.7572",
      "high": "119.821",
      "low": "114.789",
      "close": "118.8539",
      "volume": "962789"
    },
    {
      "date": "2024-04-26",
      "open": "117.4793",
      "high": "121.4853",
      "low": "116.8116",
      "close": "120.0616",
      "volume": "829331"
    },
    {
      "date": "2024-04-29",
      "open": "121.4165",
      "high": "123.8712",
      "low": "121.1122",
      "close": "122.4671",
      "volume": "908814"
    },
    {
      "date": "2024-04-30",
      "open": "120.3463",
      "high": "123.0759",
      "low": "119.8897",
      "close": "120.8176",
      "volume": "1136953"
    },
    {
      "date": "2024-05-01",
      "open": "120.1794",
      "high": "124.5879",
      "low": "119.7277",
      "close": "122.418",
      "volume": "1401348"
    },
    {
      "date": "2024-05-02",
      "open": "123.665",
      "high": "124.0086",
      "low": "119.9732",
      "close": "121.7405",
      "volume": "1630807"
    },
    {
      "date": "2024-05-03",
      "open": "124.7745",
      "high": "125.5698",
      "low": "115.5352",
      "close": "115.7905",
      "volume": "2987105"
    },
    {
      "date": "2024-05-06",
      "open": "115.8985",
      "high": "117.2289",
      "low": "113.8071",
      "close": "116.8214",
      "volume": "1803175"
    },
    {
      "date": "2024-05-07",
      "open": "116.8411",
      "high": "117.2593",
      "low": "110.6848",
      "close": "110.7732",
      "volume": "2950232"
    },
    {
      "date": "2024-05-08",
      "open": "109.2906",
      "high": "110.135",
      "low": "106.5708",
      "close": "108.6131",
      "volume": "2848813"
    },
    {
      "date": "2024-05-09",
      "open": "108.3284",
      "high": "110.5376",
      "low": "107.8767",
      "close": "109.3299",
      "volume": "1755040"
    },
    {
      "date": "2024-05-10",
      "open": "109.3299",
      "high": "110.2037",
      "low": "107.5429",
      "close": "108.5247",
      "volume": "1179720"
    },
    {
      "date": "2024-05-13",
      "open": "108.9469",
      "high": "112.1773",
      "low": "108.9469",
      "close": "110.7241",
      "volume": "1685702"
    },
    {
      "date": "2024-05-14",
      "open": "112.6878",
      "high": "117.5087",
      "low": "112.1773",
      "close": "113.4831",
      "volume": "1904890"
    },
    {
      "date": "2024-05-15",
      "open": "116.1047",
      "high": "116.1341",
      "low": "111.0776",
      "close": "112.9235",
      "volume": "1243824"
    },
    {
      "date": "2024-05-16",
      "open": "112.3245",
      "high": "113.0903",
      "low": "111.1561",
      "close": "112.3834",
      "volume": "997037"
    },
    {
      "date": "2024-05-17",
      "open": "111.7747",
      "high": "111.7747",
      "low": "108.6426",
      "close": "109.0549",
      "volume": "1036235"
    },
    {
      "date": "2024-05-20",
      "open": "109.2808",
      "high": "109.5066",
      "low": "106.3057",
      "close": "106.561",
      "volume": "2050717"
    },
    {
      "date": "2024-05-21",
      "open": "106.0406",
      "high": "106.3352",
      "low": "104.8821",
      "close": "105.6577",
      "volume": "1713781"
    },
    {
      "date": "2024-05-22",
      "open": "104.9901",
      "high": "107.70",
      "low": "104.0769",
      "close": "105.4417",
      "volume": "1654946"
    },
    {
      "date": "2024-05-23",
      "open": "104.7544",
      "high": "105.4172",
      "low": "102.7612",
      "close": "103.9296",
      "volume": "1689787"
    },
    {
      "date": "2024-05-24",
      "open": "104.7544",
      "high": "105.3042",
      "low": "102.447",
      "close": "104.5482",
      "volume": "1086821"
    },
    {
      "date": "2024-05-28",
      "open": "104.941",
      "high": "105.0391",
      "low": "101.6223",
      "close": "103.1245",
      "volume": "1490534"
    },
    {
      "date": "2024-05-29",
      "open": "102.0838",
      "high": "102.28",
      "low": "99.2462",
      "close": "99.9138",
      "volume": "2345322"
    },
    {
      "date": "2024-05-30",
      "open": "99.5309",
      "high": "100.7533",
      "low": "98.2692",
      "close": "99.2167",
      "volume": "1991836"
    },
    {
      "date": "2024-05-31",
      "open": "99.4917",
      "high": "102.4569",
      "low": "98.932",
      "close": "102.3881",
      "volume": "3255747"
    },
    {
      "date": "2024-06-03",
      "open": "102.2703",
      "high": "105.6479",
      "low": "101.0332",
      "close": "101.4946",
      "volume": "1597476"
    },
    {
      "date": "2024-06-04",
      "open": "102.3685",
      "high": "102.3813",
      "low": "99.5064",
      "close": "100.2084",
      "volume": "4034653"
    },
    {
      "date": "2024-06-05",
      "open": "100.6993",
      "high": "104.8821",
      "low": "100.6993",
      "close": "104.8526",
      "volume": "2975237"
    },
    {
      "date": "2024-06-06",
      "open": "104.8526",
      "high": "116.8411",
      "low": "103.91",
      "close": "112.6338",
      "volume": "7209508"
    },
    {
      "date": "2024-06-07",
      "open": "112.9136",
      "high": "116.8411",
      "low": "109.104",
      "close": "111.6372",
      "volume": "2850090"
    },
    {
      "date": "2024-06-10",
      "open": "108.9077",
      "high": "108.9666",
      "low": "105.2061",
      "close": "107.8276",
      "volume": "3751830"
    },
    {
      "date": "2024-06-11",
      "open": "107.1207",
      "high": "111.9612",
      "low": "106.6985",
      "close": "110.5474",
      "volume": "2762624"
    },
    {
      "date": "2024-06-12",
      "open": "113.5519",
      "high": "114.6614",
      "low": "106.4923",
      "close": "106.5414",
      "volume": "2147737"
    },
    {
      "date": "2024-06-13",
      "open": "106.5316",
      "high": "108.9862",
      "low": "106.1192",
      "close": "107.2385",
      "volume": "1891097"
    },
    {
      "date": "2024-06-14",
      "open": "106.5316",
      "high": "108.2204",
      "low": "105.6577",
      "close": "106.6887",
      "volume": "1605903"
    },
    {
      "date": "2024-06-17",
      "open": "105.5006",
      "high": "107.646",
      "low": "105.1079",
      "close": "107.0912",
      "volume": "2562588"
    },
    {
      "date": "2024-06-18",
      "open": "107.0029",
      "high": "107.5036",
      "low": "104.7937",
      "close": "106.1388",
      "volume": "2613371"
    },
    {
      "date": "2024-06-20",
      "open": "106.0603",
      "high": "107.5822",
      "low": "104.1653",
      "close": "106.2861",
      "volume": "2780422"
    },
    {
      "date": "2024-06-21",
      "open": "106.5905",
      "high": "107.4447",
      "low": "105.0588",
      "close": "106.6003",
      "volume": "35653150"
    },
    {
      "date": "2024-06-24",
      "open": "107.4152",
      "high": "108.6426",
      "low": "106.6003",
      "close": "108.24",
      "volume": "3139750"
    },
    {
      "date": "2024-06-25",
      "open": "108.24",
      "high": "112.485",
      "low": "106.26",
      "close": "109.84",
      "volume": "2952636"
    },
    {
      "date": "2024-06-26",
      "open": "109.24",
      "high": "109.24",
      "low": "105.61",
      "close": "105.68",
      "volume": "3698635"
    },
    {
      "date": "2024-06-27",
      "open": "105.50",
      "high": "107.28",
      "low": "104.61",
      "close": "106.46",
      "volume": "2173750"
    },
    {
      "date": "2024-06-28",
      "open": "106.79",
      "high": "107.34",
      "low": "103.52",
      "close": "104.38",
      "volume": "3553616"
    },
    {
      "date": "2024-07-01",
      "open": "104.19",
      "high": "108.43",
      "low": "103.57",
      "close": "105.50",
      "volume": "1770537"
    },
    {
      "date": "2024-07-02",
      "open": "106.19",
      "high": "107.56",
      "low": "105.48",
      "close": "105.51",
      "volume": "3067611"
    },
    {
      "date": "2024-07-03",
      "open": "105.44",
      "high": "106.72",
      "low": "104.17",
      "close": "105.28",
      "volume": "986665"
    },
    {
      "date": "2024-07-05",
      "open": "105.56",
      "high": "109.05",
      "low": "105.00",
      "close": "108.52",
      "volume": "1367613"
    },
    {
      "date": "2024-07-08",
      "open": "109.33",
      "high": "110.225",
      "low": "107.7582",
      "close": "107.84",
      "volume": "1949910"
    },
    {
      "date": "2024-07-09",
      "open": "107.81",
      "high": "107.94",
      "low": "104.62",
      "close": "106.68",
      "volume": "1741633"
    },
    {
      "date": "2024-07-10",
      "open": "111.40",
      "high": "113.8299",
      "low": "108.0542",
      "close": "113.17",
      "volume": "2345333"
    },
    {
      "date": "2024-07-11",
      "open": "116.70",
      "high": "119.48",
      "low": "114.50",
      "close": "118.00",
      "volume": "2576913"
    },
    {
      "date": "2024-07-12",
      "open": "118.46",
      "high": "119.9399",
      "low": "115.42",
      "close": "116.09",
      "volume": "1612071"
    },
    {
      "date": "2024-07-15",
      "open": "116.11",
      "high": "117.64",
      "low": "114.52",
      "close": "116.56",
      "volume": "1408912"
    },
    {
      "date": "2024-07-16",
      "open": "117.00",
      "high": "126.29",
      "low": "116.985",
      "close": "125.23",
      "volume": "2571682"
    },
    {
      "date": "2024-07-17",
      "open": "124.23",
      "high": "125.89",
      "low": "119.87",
      "close": "119.89",
      "volume": "1948331"
    },
    {
      "date": "2024-07-18",
      "open": "119.93",
      "high": "121.51",
      "low": "115.77",
      "close": "115.79",
      "volume": "1561239"
    },
    {
      "date": "2024-07-19",
      "open": "115.43",
      "high": "116.21",
      "low": "113.32",
      "close": "114.49",
      "volume": "1372989"
    },
    {
      "date": "2024-07-22",
      "open": "116.21",
      "high": "118.15",
      "low": "114.36",
      "close": "117.61",
      "volume": "1243350"
    },
    {
      "date": "2024-07-23",
      "open": "118.80",
      "high": "119.19",
      "low": "115.31",
      "close": "115.60",
      "volume": "1143286"
    },
    {
      "date": "2024-07-24",
      "open": "114.62",
      "high": "118.54",
      "low": "113.905",
      "close": "116.29",
      "volume": "1336996"
    },
    {
      "date": "2024-07-25",
      "open": "116.34",
      "high": "121.62",
      "low": "115.95",
      "close": "117.30",
      "volume": "1551824"
    },
    {
      "date": "2024-07-26",
      "open": "118.56",
      "high": "123.87",
      "low": "117.76",
      "close": "120.43",
      "volume": "1467725"
    },
    {
      "date": "2024-07-29",
      "open": "120.66",
      "high": "122.57",
      "low": "119.2423",
      "close": "121.56",
      "volume": "1106384"
    },
    {
      "date": "2024-07-30",
      "open": "122.03",
      "high": "123.41",
      "low": "121.10",
      "close": "122.50",
      "volume": "1263393"
    },
    {
      "date": "2024-07-31",
      "open": "123.56",
      "high": "125.58",
      "low": "121.81",
      "close": "122.60",
      "volume": "1439970"
    },
    {
      "date": "2024-08-01",
      "open": "123.00",
      "high": "126.00",
      "low": "120.88",
      "close": "122.35",
      "volume": "1834192"
    },
    {
      "date": "2024-08-02",
      "open": "120.29",
      "high": "120.56",
      "low": "114.71",
      "close": "117.70",
      "volume": "1824098"
    },
    {
      "date": "2024-08-05",
      "open": "111.45",
      "high": "118.29",
      "low": "108.81",
      "close": "115.47",
      "volume": "2158264"
    },
    {
      "date": "2024-08-06",
      "open": "115.47",
      "high": "118.77",
      "low": "114.01",
      "close": "116.36",
      "volume": "1800708"
    },
    {
      "date": "2024-08-07",
      "open": "119.81",
      "high": "129.62",
      "low": "118.37",
      "close": "121.10",
      "volume": "4502978"
    },
    {
      "date": "2024-08-08",
      "open": "120.85",
      "high": "126.89",
      "low": "120.16",
      "close": "126.70",
      "volume": "2064467"
    },
    {
      "date": "2024-08-09",
      "open": "126.59",
      "high": "126.662",
      "low": "123.30",
      "close": "123.56",
      "volume": "1860377"
    },
    {
      "date": "2024-08-12",
      "open": "123.15",
      "high": "125.50",
      "low": "120.50",
      "close": "124.54",
      "volume": "1281406"
    },
    {
      "date": "2024-08-13",
      "open": "124.16",
      "high": "128.4999",
      "low": "113.21",
      "close": "119.72",
      "volume": "3746455"
    },
    {
      "date": "2024-08-14",
      "open": "122.13",
      "high": "126.565",
      "low": "122.00",
      "close": "122.28",
      "volume": "2177558"
    },
    {
      "date": "2024-08-15",
      "open": "123.56",
      "high": "129.33",
      "low": "123.56",
      "close": "128.80",
      "volume": "1991582"
    },
    {
      "date": "2024-08-16",
      "open": "130.00",
      "high": "132.65",
      "low": "128.12",
      "close": "130.31",
      "volume": "1764874"
    },
    {
      "date": "2024-08-19",
      "open": "130.88",
      "high": "136.30",
      "low": "130.04",
      "close": "135.90",
      "volume": "1921195"
    },
    {
      "date": "2024-08-20",
      "open": "137.10",
      "high": "137.18",
      "low": "132.37",
      "close": "132.51",
      "volume": "2335448"
    },
    {
      "date": "2024-08-21",
      "open": "132.55",
      "high": "133.295",
      "low": "129.90",
      "close": "132.62",
      "volume": "1619501"
    },
    {
      "date": "2024-08-22",
      "open": "133.93",
      "high": "135.13",
      "low": "129.18",
      "close": "129.33",
      "volume": "1042461"
    },
    {
      "date": "2024-08-23",
      "open": "131.51",
      "high": "132.62",
      "low": "129.50",
      "close": "131.39",
      "volume": "832032"
    },
    {
      "date": "2024-08-26",
      "open": "131.68",
      "high": "132.7199",
      "low": "130.15",
      "close": "130.42",
      "volume": "890096"
    },
    {
      "date": "2024-08-27",
      "open": "129.78",
      "high": "131.15",
      "low": "128.44",
      "close": "130.90",
      "volume": "1378253"
    },
    {
      "date": "2024-08-28",
      "open": "132.71",
      "high": "133.41",
      "low": "129.95",
      "close": "131.70",
      "volume": "1447605"
    },
    {
      "date": "2024-08-29",
      "open": "133.01",
      "high": "135.21",
      "low": "131.76",
      "close": "133.78",
      "volume": "1226107"
    },
    {
      "date": "2024-08-30",
      "open": "133.84",
      "high": "134.09",
      "low": "130.405",
      "close": "131.40",
      "volume": "968971"
    },
    {
      "date": "2024-09-03",
      "open": "131.30",
      "high": "133.67",
      "low": "129.77",
      "close": "130.26",
      "volume": "1121846"
    },
    {
      "date": "2024-09-04",
      "open": "128.06",
      "high": "130.7545",
      "low": "127.36",
      "close": "128.59",
      "volume": "910327"
    },
    {
      "date": "2024-09-05",
      "open": "128.39",
      "high": "130.84",
      "low": "128.03",
      "close": "129.76",
      "volume": "1253592"
    },
    {
      "date": "2024-09-06",
      "open": "129.87",
      "high": "130.80",
      "low": "123.87",
      "close": "124.39",
      "volume": "1416736"
    },
    {
      "date": "2024-09-09",
      "open": "125.00",
      "high": "126.67",
      "low": "121.32",
      "close": "122.54",
      "volume": "1972162"
    },
    {
      "date": "2024-09-10",
      "open": "122.76",
      "high": "124.78",
      "low": "121.725",
      "close": "124.13",
      "volume": "1126290"
    },
    {
      "date": "2024-09-11",
      "open": "123.19",
      "high": "125.855",
      "low": "122.47",
      "close": "124.83",
      "volume": "2246373"
    },
    {
      "date": "2024-09-12",
      "open": "124.26",
      "high": "126.28",
      "low": "120.5105",
      "close": "126.25",
      "volume": "1635730"
    },
    {
      "date": "2024-09-13",
      "open": "126.31",
      "high": "129.71",
      "low": "126.31",
      "close": "129.18",
      "volume": "1180194"
    },
    {
      "date": "2024-09-16",
      "open": "129.80",
      "high": "131.0289",
      "low": "127.50",
      "close": "129.52",
      "volume": "1510633"
    },
    {
      "date": "2024-09-17",
      "open": "130.18",
      "high": "131.5499",
      "low": "128.55",
      "close": "130.21",
      "volume": "1503025"
    },
    {
      "date": "2024-09-18",
      "open": "130.19",
      "high": "134.94",
      "low": "129.69",
      "close": "130.97",
      "volume": "2220128"
    },
    {
      "date": "2024-09-19",
      "open": "134.92",
      "high": "136.19",
      "low": "133.81",
      "close": "134.39",
      "volume": "1216032"
    },
    {
      "date": "2024-09-20",
      "open": "133.64",
      "high": "133.64",
      "low": "130.36",
      "close": "131.20",
      "volume": "2659512"
    },
    {
      "date": "2024-09-23",
      "open": "131.15",
      "high": "131.375",
      "low": "128.38",
      "close": "130.10",
      "volume": "2163273"
    },
    {
      "date": "2024-09-24",
      "open": "130.49",
      "high": "132.12",
      "low": "128.70",
      "close": "128.82",
      "volume": "1025068"
    },
    {
      "date": "2024-09-25",
      "open": "128.58",
      "high": "129.43",
      "low": "125.93",
      "close": "126.15",
      "volume": "1021680"
    },
    {
      "date": "2024-09-26",
      "open": "128.04",
      "high": "132.37",
      "low": "127.735",
      "close": "132.27",
      "volume": "1621718"
    },
    {
      "date": "2024-09-27",
      "open": "133.50",
      "high": "134.515",
      "low": "129.93",
      "close": "130.12",
      "volume": "1603409"
    },
    {
      "date": "2024-09-30",
      "open": "130.12",
      "high": "131.14",
      "low": "128.03",
      "close": "130.41",
      "volume": "1085839"
    },
    {
      "date": "2024-10-01",
      "open": "130.18",
      "high": "130.37",
      "low": "125.0555",
      "close": "128.98",
      "volume": "1303419"
    },
    {
      "date": "2024-10-02",
      "open": "127.86",
      "high": "139.395",
      "low": "127.01",
      "close": "139.02",
      "volume": "2619941"
    },
    {
      "date": "2024-10-03",
      "open": "138.21",
      "high": "139.13",
      "low": "134.83",
      "close": "136.36",
      "volume": "1663046"
    },
    {
      "date": "2024-10-04",
      "open": "138.73",
      "high": "141.88",
      "low": "136.1109",
      "close": "141.43",
      "volume": "2985612"
    },
    {
      "date": "2024-10-07",
      "open": "140.75",
      "high": "141.41",
      "low": "138.16",
      "close": "140.66",
      "volume": "2197776"
    },
    {
      "date": "2024-10-08",
      "open": "140.66",
      "high": "142.79",
      "low": "139.34",
      "close": "139.66",
      "volume": "2268962"
    },
    {
      "date": "2024-10-09",
      "open": "139.67",
      "high": "143.325",
      "low": "134.14",
      "close": "140.00",
      "volume": "3246392"
    },
    {
      "date": "2024-10-10",
      "open": "139.035",
      "high": "146.00",
      "low": "137.7116",
      "close": "143.76",
      "volume": "2297021"
    },
    {
      "date": "2024-10-11",
      "open": "143.74",
      "high": "145.94",
      "low": "142.06",
      "close": "145.54",
      "volume": "1650192"
    },
    {
      "date": "2024-10-14",
      "open": "146.00",
      "high": "150.80",
      "low": "145.1004",
      "close": "149.07",
      "volume": "2071216"
    },
    {
      "date": "2024-10-15",
      "open": "148.74",
      "high": "151.40",
      "low": "145.58",
      "close": "147.61",
      "volume": "2342498"
    },
    {
      "date": "2024-10-16",
      "open": "147.88",
      "high": "148.6136",
      "low": "143.76",
      "close": "143.89",
      "volume": "1536023"
    },
    {
      "date": "2024-10-17",
      "open": "146.83",
      "high": "147.69",
      "low": "142.70",
      "close": "143.52",
      "volume": "1591533"
    },
    {
      "date": "2024-10-18",
      "open": "143.52",
      "high": "146.27",
      "low": "142.90",
      "close": "146.07",
      "volume": "1746216"
    },
    {
      "date": "2024-10-21",
      "open": "144.66",
      "high": "145.83",
      "low": "143.49",
      "close": "145.21",
      "volume": "1170266"
    },
    {
      "date": "2024-10-22",
      "open": "143.35",
      "high": "144.47",
      "low": "142.30",
      "close": "144.06",
      "volume": "1090586"
    },
    {
      "date": "2024-10-23",
      "open": "142.63",
      "high": "144.87",
      "low": "141.38",
      "close": "142.94",
      "volume": "1067712"
    },
    {
      "date": "2024-10-24",
      "open": "144.17",
      "high": "144.17",
      "low": "140.87",
      "close": "141.39",
      "volume": "848039"
    },
    {
      "date": "2024-10-25",
      "open": "141.78",
      "high": "143.31",
      "low": "140.70",
      "close": "141.95",
      "volume": "969770"
    },
    {
      "date": "2024-10-28",
      "open": "143.21",
      "high": "145.00",
      "low": "142.83",
      "close": "144.03",
      "volume": "853609"
    },
    {
      "date": "2024-10-29",
      "open": "143.70",
      "high": "146.6856",
      "low": "142.98",
      "close": "146.00",
      "volume": "1328079"
    },
    {
      "date": "2024-10-30",
      "open": "144.94",
      "high": "148.8999",
      "low": "144.94",
      "close": "147.66",
      "volume": "1176085"
    },
    {
      "date": "2024-10-31",
      "open": "145.70",
      "high": "146.095",
      "low": "142.91",
      "close": "144.14",
      "volume": "1499004"
    },
    {
      "date": "2024-11-01",
      "open": "144.70",
      "high": "149.95",
      "low": "143.99",
      "close": "149.76",
      "volume": "1714148"
    },
    {
      "date": "2024-11-04",
      "open": "149.76",
      "high": "155.37",
      "low": "149.22",
      "close": "153.49",
      "volume": "4167553"
    },
    {
      "date": "2024-11-05",
      "open": "148.13",
      "high": "156.66",
      "low": "147.10",
      "close": "154.96",
      "volume": "3493125"
    },
    {
      "date": "2024-11-06",
      "open": "156.14",
      "high": "156.51",
      "low": "147.87",
      "close": "151.83",
      "volume": "2834477"
    },
    {
      "date": "2024-11-07",
      "open": "152.46",
      "high": "155.99",
      "low": "152.41",
      "close": "155.15",
      "volume": "2162929"
    },
    {
      "date": "2024-11-08",
      "open": "154.29",
      "high": "154.43",
      "low": "149.05",
      "close": "151.09",
      "volume": "2209599"
    },
    {
      "date": "2024-11-11",
      "open": "151.26",
      "high": "152.64",
      "low": "149.5951",
      "close": "151.50",
      "volume": "1496370"
    },
    {
      "date": "2024-11-12",
      "open": "151.31",
      "high": "151.70",
      "low": "146.07",
      "close": "147.62",
      "volume": "2119077"
    },
    {
      "date": "2024-11-13",
      "open": "147.70",
      "high": "148.15",
      "low": "145.22",
      "close": "146.17",
      "volume": "1802793"
    },
    {
      "date": "2024-11-14",
      "open": "145.57",
      "high": "145.63",
      "low": "141.86",
      "close": "142.24",
      "volume": "2262983"
    },
    {
      "date": "2024-11-15",
      "open": "140.35",
      "high": "140.35",
      "low": "133.42",
      "close": "135.05",
      "volume": "4741753"
    },
    {
      "date": "2024-11-18",
      "open": "135.00",
      "high": "135.525",
      "low": "129.71",
      "close": "130.74",
      "volume": "2551651"
    },
    {
      "date": "2024-11-19",
      "open": "130.11",
      "high": "135.0575",
      "low": "129.15",
      "close": "135.00",
      "volume": "3125400"
    },
    {
      "date": "2024-11-20",
      "open": "133.99",
      "high": "134.28",
      "low": "129.72",
      "close": "131.68",
      "volume": "3065399"
    },
    {
      "date": "2024-11-21",
      "open": "131.35",
      "high": "137.19",
      "low": "130.11",
      "close": "136.99",
      "volume": "2026178"
    },
    {
      "date": "2024-11-22",
      "open": "137.77",
      "high": "141.40",
      "low": "136.05",
      "close": "140.14",
      "volume": "2047303"
    },
    {
      "date": "2024-11-25",
      "open": "141.56",
      "high": "145.21",
      "low": "140.78",
      "close": "143.82",
      "volume": "2324886"
    },
    {
      "date": "2024-11-26",
      "open": "143.08",
      "high": "143.42",
      "low": "140.56",
      "close": "142.95",
      "volume": "2440705"
    },
    {
      "date": "2024-11-27",
      "open": "144.11",
      "high": "146.30",
      "low": "143.25",
      "close": "144.36",
      "volume": "1308844"
    },
    {
      "date": "2024-11-29",
      "open": "144.05",
      "high": "145.264",
      "low": "141.51",
      "close": "144.15",
      "volume": "757872"
    },
    {
      "date": "2024-12-02",
      "open": "142.91",
      "high": "145.37",
      "low": "140.55",
      "close": "145.15",
      "volume": "1524901"
    },
    {
      "date": "2024-12-03",
      "open": "144.45",
      "high": "144.77",
      "low": "139.32",
      "close": "140.60",
      "volume": "2084196"
    },
    {
      "date": "2024-12-04",
      "open": "140.79",
      "high": "142.68",
      "low": "138.88",
      "close": "142.50",
      "volume": "1410469"
    },
    {
      "date": "2024-12-05",
      "open": "142.21",
      "high": "144.00",
      "low": "139.34",
      "close": "139.91",
      "volume": "1393316"
    },
    {
      "date": "2024-12-06",
      "open": "140.02",
      "high": "142.2728",
      "low": "139.655",
      "close": "141.09",
      "volume": "1106683"
    },
    {
      "date": "2024-12-09",
      "open": "140.57",
      "high": "149.9374",
      "low": "140.52",
      "close": "147.53",
      "volume": "2119908"
    },
    {
      "date": "2024-12-10",
      "open": "148.35",
      "high": "151.7496",
      "low": "147.545",
      "close": "148.53",
      "volume": "1764361"
    },
    {
      "date": "2024-12-11",
      "open": "146.01",
      "high": "148.60",
      "low": "140.67",
      "close": "147.64",
      "volume": "1863852"
    },
    {
      "date": "2024-12-12",
      "open": "145.65",
      "high": "148.415",
      "low": "144.9227",
      "close": "146.43",
      "volume": "1193335"
    },
    {
      "date": "2024-12-13",
      "open": "146.43",
      "high": "146.465",
      "low": "140.2932",
      "close": "143.87",
      "volume": "1808556"
    },
    {
      "date": "2024-12-16",
      "open": "144.50",
      "high": "148.51",
      "low": "142.95",
      "close": "144.40",
      "volume": "1864383"
    },
    {
      "date": "2024-12-17",
      "open": "144.40",
      "high": "145.78",
      "low": "140.61",
      "close": "143.12",
      "volume": "1775226"
    },
    {
      "date": "2024-12-18",
      "open": "143.18",
      "high": "143.42",
      "low": "133.20",
      "close": "134.03",
      "volume": "2147134"
    },
    {
      "date": "2024-12-19",
      "open": "134.06",
      "high": "135.24",
      "low": "130.31",
      "close": "134.00",
      "volume": "2027242"
    },
    {
      "date": "2024-12-20",
      "open": "133.45",
      "high": "137.69",
      "low": "133.08",
      "close": "136.02",
      "volume": "14354310"
    },
    {
      "date": "2024-12-23",
      "open": "135.40",
      "high": "136.99",
      "low": "133.31",
      "close": "134.99",
      "volume": "1530426"
    },
    {
      "date": "2024-12-24",
      "open": "134.90",
      "high": "136.10",
      "low": "134.45",
      "close": "135.21",
      "volume": "527972"
    },
    {
      "date": "2024-12-26",
      "open": "133.99",
      "high": "135.6878",
      "low": "133.50",
      "close": "134.96",
      "volume": "695118"
    },
    {
      "date": "2024-12-27",
      "open": "134.36",
      "high": "136.125",
      "low": "133.79",
      "close": "135.27",
      "volume": "1290620"
    },
    {
      "date": "2024-12-30",
      "open": "133.23",
      "high": "134.77",
      "low": "131.85",
      "close": "133.57",
      "volume": "903192"
    },
    {
      "date": "2024-12-31",
      "open": "134.01",
      "high": "135.41",
      "low": "133.13",
      "close": "133.63",
      "volume": "765625"
    },
    {
      "date": "2025-01-02",
      "open": "134.00",
      "high": "134.34",
      "low": "130.20",
      "close": "130.93",
      "volume": "1363587"
    },
    {
      "date": "2025-01-03",
      "open": "131.69",
      "high": "137.29",
      "low": "130.80",
      "close": "136.01",
      "volume": "1372844"
    },
    {
      "date": "2025-01-06",
      "open": "136.08",
      "high": "140.00",
      "low": "136.08",
      "close": "138.65",
      "volume": "1611113"
    },
    {
      "date": "2025-01-07",
      "open": "139.82",
      "high": "142.4964",
      "low": "138.11",
      "close": "139.08",
      "volume": "1340205"
    },
    {
      "date": "2025-01-08",
      "open": "138.54",
      "high": "139.70",
      "low": "136.94",
      "close": "139.68",
      "volume": "1342775"
    },
    {
      "date": "2025-01-10",
      "open": "136.13",
      "high": "137.18",
      "low": "133.9845",
      "close": "136.69",
      "volume": "1601390"
    },
    {
      "date": "2025-01-13",
      "open": "137.00",
      "high": "144.59",
      "low": "136.49",
      "close": "144.22",
      "volume": "2777607"
    },
    {
      "date": "2025-01-14",
      "open": "145.25",
      "high": "153.06",
      "low": "136.19",
      "close": "136.48",
      "volume": "2938795"
    },
    {
      "date": "2025-01-15",
      "open": "139.01",
      "high": "140.595",
      "low": "132.18",
      "close": "136.19",
      "volume": "1676938"
    },
    {
      "date": "2025-01-16",
      "open": "135.81",
      "high": "138.00",
      "low": "131.75",
      "close": "137.37",
      "volume": "1291874"
    },
    {
      "date": "2025-01-17",
      "open": "139.38",
      "high": "140.33",
      "low": "136.49",
      "close": "136.67",
      "volume": "1247279"
    },
    {
      "date": "2025-01-21",
      "open": "137.96",
      "high": "141.86",
      "low": "137.595",
      "close": "141.31",
      "volume": "1148219"
    },
    {
      "date": "2025-01-22",
      "open": "139.50",
      "high": "145.67",
      "low": "138.765",
      "close": "140.36",
      "volume": "1916668"
    },
    {
      "date": "2025-01-23",
      "open": "139.05",
      "high": "139.355",
      "low": "131.3838",
      "close": "134.76",
      "volume": "2472701"
    },
    {
      "date": "2025-01-24",
      "open": "134.70",
      "high": "137.34",
      "low": "133.93",
      "close": "136.22",
      "volume": "1363470"
    },
    {
      "date": "2025-01-27",
      "open": "135.53",
      "high": "138.21",
      "low": "134.84",
      "close": "138.05",
      "volume": "1273011"
    },
    {
      "date": "2025-01-28",
      "open": "137.89",
      "high": "139.40",
      "low": "133.09",
      "close": "133.61",
      "volume": "1687981"
    },
    {
      "date": "2025-01-29",
      "open": "133.00",
      "high": "133.20",
      "low": "129.40",
      "close": "131.72",
      "volume": "2424977"
    },
    {
      "date": "2025-01-30",
      "open": "132.00",
      "high": "136.82",
      "low": "132.00",
      "close": "133.01",
      "volume": "1352274"
    },
    {
      "date": "2025-01-31",
      "open": "132.94",
      "high": "135.675",
      "low": "131.875",
      "close": "132.74",
      "volume": "1254776"
    },
    {
      "date": "2025-02-03",
      "open": "129.18",
      "high": "132.41",
      "low": "128.51",
      "close": "131.10",
      "volume": "1530201"
    },
    {
      "date": "2025-02-04",
      "open": "125.17",
      "high": "129.2407",
      "low": "122.22",
      "close": "124.20",
      "volume": "4432458"
    },
    {
      "date": "2025-02-05",
      "open": "125.00",
      "high": "128.01",
      "low": "124.25",
      "close": "124.68",
      "volume": "2465030"
    },
    {
      "date": "2025-02-06",
      "open": "125.49",
      "high": "126.39",
      "low": "121.64",
      "close": "122.80",
      "volume": "2154901"
    },
    {
      "date": "2025-02-07",
      "open": "111.30",
      "high": "115.16",
      "low": "108.81",
      "close": "111.06",
      "volume": "5434417"
    },
    {
      "date": "2025-02-10",
      "open": "105.69",
      "high": "106.10",
      "low": "101.91",
      "close": "104.99",
      "volume": "8530349"
    },
    {
      "date": "2025-02-11",
      "open": "103.70",
      "high": "105.68",
      "low": "100.415",
      "close": "100.68",
      "volume": "4267735"
    },
    {
      "date": "2025-02-12",
      "open": "99.61",
      "high": "103.80",
      "low": "99.35",
      "close": "103.57",
      "volume": "3984008"
    },
    {
      "date": "2025-02-13",
      "open": "103.03",
      "high": "104.35",
      "low": "101.10",
      "close": "101.78",
      "volume": "2763224"
    },
    {
      "date": "2025-02-14",
      "open": "102.165",
      "high": "103.69",
      "low": "99.96",
      "close": "100.24",
      "volume": "3142086"
    },
    {
      "date": "2025-02-18",
      "open": "100.00",
      "high": "103.04",
      "low": "99.33",
      "close": "101.09",
      "volume": "2919548"
    },
    {
      "date": "2025-02-19",
      "open": "100.20",
      "high": "103.12",
      "low": "99.95",
      "close": "103.00",
      "volume": "2884482"
    },
    {
      "date": "2025-02-20",
      "open": "102.86",
      "high": "105.67",
      "low": "95.23",
      "close": "97.20",
      "volume": "5945249"
    },
    {
      "date": "2025-02-21",
      "open": "97.91",
      "high": "98.70",
      "low": "93.50",
      "close": "94.20",
      "volume": "4226504"
    },
    {
      "date": "2025-02-24",
      "open": "94.05",
      "high": "95.54",
      "low": "92.20",
      "close": "93.96",
      "volume": "3253953"
    },
    {
      "date": "2025-02-25",
      "open": "93.48",
      "high": "95.93",
      "low": "91.92",
      "close": "95.76",
      "volume": "3622887"
    },
    {
      "date": "2025-02-26",
      "open": "95.62",
      "high": "96.88",
      "low": "93.21",
      "close": "94.05",
      "volume": "1841886"
    },
    {
      "date": "2025-02-27",
      "open": "93.48",
      "high": "93.67",
      "low": "88.75",
      "close": "88.97",
      "volume": "2272399"
    },
    {
      "date": "2025-02-28",
      "open": "87.77",
      "high": "90.2599",
      "low": "87.501",
      "close": "88.74",
      "volume": "3069049"
    },
    {
      "date": "2025-03-03",
      "open": "88.70",
      "high": "88.815",
      "low": "83.79",
      "close": "84.20",
      "volume": "2478751"
    },
    {
      "date": "2025-03-04",
      "open": "80.74",
      "high": "85.77",
      "low": "80.18",
      "close": "84.89",
      "volume": "4210104"
    },
    {
      "date": "2025-03-05",
      "open": "85.00",
      "high": "86.82",
      "low": "84.09",
      "close": "85.69",
      "volume": "2204927"
    },
    {
      "date": "2025-03-06",
      "open": "84.52",
      "high": "87.80",
      "low": "84.46",
      "close": "84.65",
      "volume": "2320144"
    },
    {
      "date": "2025-03-07",
      "open": "84.61",
      "high": "87.62",
      "low": "83.39",
      "close": "86.62",
      "volume": "3237602"
    },
    {
      "date": "2025-03-10",
      "open": "86.17",
      "high": "89.00",
      "low": "85.00",
      "close": "85.97",
      "volume": "2989145"
    },
    {
      "date": "2025-03-11",
      "open": "88.50",
      "high": "92.90",
      "low": "83.09",
      "close": "84.52",
      "volume": "3720899"
    },
    {
      "date": "2025-03-12",
      "open": "84.63",
      "high": "85.83",
      "low": "81.51",
      "close": "84.20",
      "volume": "1805371"
    },
    {
      "date": "2025-03-13",
      "open": "83.50",
      "high": "84.81",
      "low": "82.74",
      "close": "84.05",
      "volume": "1667995"
    },
    {
      "date": "2025-03-14",
      "open": "84.70",
      "high": "86.11",
      "low": "83.76",
      "close": "85.60",
      "volume": "2079245"
    },
    {
      "date": "2025-03-17",
      "open": "85.98",
      "high": "86.68",
      "low": "84.50",
      "close": "85.68",
      "volume": "1344195"
    },
    {
      "date": "2025-03-18",
      "open": "85.58",
      "high": "85.595",
      "low": "84.05",
      "close": "85.16",
      "volume": "1453740"
    },
    {
      "date": "2025-03-19",
      "open": "85.00",
      "high": "86.06",
      "low": "83.53",
      "close": "84.96",
      "volume": "2613533"
    },
    {
      "date": "2025-03-20",
      "open": "85.36",
      "high": "87.01",
      "low": "83.55",
      "close": "84.79",
      "volume": "1612855"
    },
    {
      "date": "2025-03-21",
      "open": "83.74",
      "high": "87.855",
      "low": "83.50",
      "close": "87.66",
      "volume": "3822423"
    },
    {
      "date": "2025-03-24",
      "open": "88.52",
      "high": "89.95",
      "low": "87.485",
      "close": "88.02",
      "volume": "1757116"
    },
    {
      "date": "2025-03-25",
      "open": "89.23",
      "high": "89.7813",
      "low": "87.01",
      "close": "87.53",
      "volume": "2839591"
    },
    {
      "date": "2025-03-26",
      "open": "86.98",
      "high": "87.618",
      "low": "82.7749",
      "close": "82.83",
      "volume": "2082212"
    },
    {
      "date": "2025-03-27",
      "open": "82.60",
      "high": "83.09",
      "low": "81.575",
      "close": "82.28",
      "volume": "1812804"
    },
    {
      "date": "2025-03-28",
      "open": "81.86",
      "high": "82.35",
      "low": "79.30",
      "close": "80.00",
      "volume": "1526437"
    },
    {
      "date": "2025-03-31",
      "open": "79.405",
      "high": "79.95",
      "low": "77.54",
      "close": "79.34",
      "volume": "1744142"
    },
    {
      "date": "2025-04-01",
      "open": "79.50",
      "high": "80.265",
      "low": "77.74",
      "close": "78.39",
      "volume": "1870497"
    },
    {
      "date": "2025-04-02",
      "open": "78.27",
      "high": "82.76",
      "low": "77.99",
      "close": "81.88",
      "volume": "1908271"
    },
    {
      "date": "2025-04-03",
      "open": "79.51",
      "high": "79.97",
      "low": "76.26",
      "close": "76.42",
      "volume": "2117885"
    },
    {
      "date": "2025-04-04",
      "open": "75.40",
      "high": "75.43",
      "low": "70.64",
      "close": "74.16",
      "volume": "3913385"
    },
    {
      "date": "2025-04-07",
      "open": "70.61",
      "high": "75.83",
      "low": "69.55",
      "close": "73.45",
      "volume": "5170766"
    },
    {
      "date": "2025-04-08",
      "open": "75.76",
      "high": "75.76",
      "low": "69.38",
      "close": "70.30",
      "volume": "3213451"
    },
    {
      "date": "2025-04-09",
      "open": "69.725",
      "high": "77.24",
      "low": "68.70",
      "close": "76.30",
      "volume": "4431720"
    },
    {
      "date": "2025-04-10",
      "open": "74.50",
      "high": "75.05",
      "low": "69.29",
      "close": "71.26",
      "volume": "2914568"
    },
    {
      "date": "2025-04-11",
      "open": "72.10",
      "high": "75.03",
      "low": "70.87",
      "close": "74.78",
      "volume": "3040899"
    },
    {
      "date": "2025-04-14",
      "open": "76.00",
      "high": "76.16",
      "low": "74.135",
      "close": "75.06",
      "volume": "2945506"
    },
    {
      "date": "2025-04-15",
      "open": "75.06",
      "high": "76.12",
      "low": "74.07",
      "close": "74.59",
      "volume": "1090025"
    },
    {
      "date": "2025-04-16",
      "open": "74.60",
      "high": "75.67",
      "low": "72.41",
      "close": "73.53",
      "volume": "1194073"
    },
    {
      "date": "2025-04-17",
      "open": "71.17",
      "high": "72.22",
      "low": "70.388",
      "close": "71.20",
      "volume": "2639660"
    },
    {
      "date": "2025-04-21",
      "open": "71.03",
      "high": "72.115",
      "low": "69.83",
      "close": "72.00",
      "volume": "1791715"
    },
    {
      "date": "2025-04-22",
      "open": "73.11",
      "high": "74.88",
      "low": "72.7201",
      "close": "74.35",
      "volume": "1648695"
    },
    {
      "date": "2025-04-23",
      "open": "76.84",
      "high": "79.37",
      "low": "75.34",
      "close": "76.25",
      "volume": "1661321"
    },
    {
      "date": "2025-04-24",
      "open": "76.75",
      "high": "78.11",
      "low": "75.53",
      "close": "77.61",
      "volume": "1874281"
    },
    {
      "date": "2025-04-25",
      "open": "76.685",
      "high": "77.45",
      "low": "75.62",
      "close": "77.35",
      "volume": "1424509"
    },
    {
      "date": "2025-04-28",
      "open": "77.85",
      "high": "78.645",
      "low": "76.03",
      "close": "77.22",
      "volume": "1113381"
    },
    {
      "date": "2025-04-29",
      "open": "76.61",
      "high": "77.63",
      "low": "75.89",
      "close": "77.10",
      "volume": "1445606"
    },
    {
      "date": "2025-04-30",
      "open": "76.96",
      "high": "77.77",
      "low": "75.8154",
      "close": "77.60",
      "volume": "1534031"
    },
    {
      "date": "2025-05-01",
      "open": "77.90",
      "high": "78.03",
      "low": "75.41",
      "close": "76.51",
      "volume": "1337472"
    },
    {
      "date": "2025-05-02",
      "open": "78.00",
      "high": "79.22",
      "low": "77.02",
      "close": "77.88",
      "volume": "1191314"
    },
    {
      "date": "2025-05-05",
      "open": "77.40",
      "high": "79.00",
      "low": "77.08",
      "close": "78.17",
      "volume": "1123662"
    },
    {
      "date": "2025-05-06",
      "open": "77.21",
      "high": "77.56",
      "low": "74.50",
      "close": "74.53",
      "volume": "1746035"
    },
    {
      "date": "2025-05-07",
      "open": "75.58",
      "high": "76.61",
      "low": "73.86",
      "close": "76.35",
      "volume": "2467918"
    },
    {
      "date": "2025-05-08",
      "open": "76.85",
      "high": "80.86",
      "low": "76.155",
      "close": "79.58",
      "volume": "3113768"
    },
    {
      "date": "2025-05-09",
      "open": "79.50",
      "high": "79.78",
      "low": "75.24",
      "close": "75.76",
      "volume": "3709609"
    },
    {
      "date": "2025-05-12",
      "open": "79.28",
      "high": "83.09",
      "low": "78.06",
      "close": "81.57",
      "volume": "3153912"
    },
    {
      "date": "2025-05-13",
      "open": "81.485",
      "high": "82.44",
      "low": "80.15",
      "close": "80.30",
      "volume": "2342412"
    },
    {
      "date": "2025-05-14",
      "open": "80.30",
      "high": "81.64",
      "low": "77.50",
      "close": "78.21",
      "volume": "3766534"
    },
    {
      "date": "2025-05-15",
      "open": "80.02",
      "high": "81.06",
      "low": "79.3398",
      "close": "80.90",
      "volume": "2593604"
    },
    {
      "date": "2025-05-16",
      "open": "81.00",
      "high": "84.04",
      "low": "80.31",
      "close": "83.62",
      "volume": "2341745"
    },
    {
      "date": "2025-05-19",
      "open": "81.82",
      "high": "83.18",
      "low": "81.49",
      "close": "82.95",
      "volume": "2383622"
    },
    {
      "date": "2025-05-20",
      "open": "82.91",
      "high": "84.9499",
      "low": "82.0001",
      "close": "84.21",
      "volume": "1988760"
    },
    {
      "date": "2025-05-21",
      "open": "83.70",
      "high": "84.4699",
      "low": "79.30",
      "close": "79.37",
      "volume": "2723335"
    },
    {
      "date": "2025-05-22",
      "open": "79.10",
      "high": "80.665",
      "low": "78.89",
      "close": "80.54",
      "volume": "1983471"
    },
    {
      "date": "2025-05-23",
      "open": "78.635",
      "high": "80.53",
      "low": "78.55",
      "close": "80.37",
      "volume": "1536864"
    },
    {
      "date": "2025-05-27",
      "open": "81.15",
      "high": "82.81",
      "low": "80.29",
      "close": "82.49",
      "volume": "2197809"
    },
    {
      "date": "2025-05-28",
      "open": "82.37",
      "high": "85.06",
      "low": "82.00",
      "close": "84.43",
      "volume": "2410538"
    },
    {
      "date": "2025-05-29",
      "open": "85.63",
      "high": "85.9005",
      "low": "83.54",
      "close": "84.28",
      "volume": "1610300"
    },
    {
      "date": "2025-05-30",
      "open": "83.46",
      "high": "83.72",
      "low": "81.19",
      "close": "82.24",
      "volume": "3661622"
    },
    {
      "date": "2025-06-02",
      "open": "81.68",
      "high": "81.90",
      "low": "79.03",
      "close": "81.09",
      "volume": "2126372"
    },
    {
      "date": "2025-06-03",
      "open": "80.92",
      "high": "82.15",
      "low": "78.79",
      "close": "81.83",
      "volume": "1663152"
    },
    {
      "date": "2025-06-04",
      "open": "82.24",
      "high": "83.905",
      "low": "82.07",
      "close": "83.16",
      "volume": "1360564"
    },
    {
      "date": "2025-06-05",
      "open": "83.19",
      "high": "84.35",
      "low": "81.755",
      "close": "82.25",
      "volume": "1729911"
    },
    {
      "date": "2025-06-06",
      "open": "83.35",
      "high": "84.56",
      "low": "82.44",
      "close": "82.66",
      "volume": "1614401"
    },
    {
      "date": "2025-06-09",
      "open": "83.53",
      "high": "85.075",
      "low": "82.60",
      "close": "84.98",
      "volume": "2038867"
    },
    {
      "date": "2025-06-10",
      "open": "85.40",
      "high": "89.87",
      "low": "84.995",
      "close": "87.98",
      "volume": "2949987"
    },
    {
      "date": "2025-06-11",
      "open": "88.91",
      "high": "90.11",
      "low": "87.165",
      "close": "87.54",
      "volume": "2244746"
    },
    {
      "date": "2025-06-12",
      "open": "87.66",
      "high": "88.70",
      "low": "87.085",
      "close": "88.13",
      "volume": "1735642"
    },
    {
      "date": "2025-06-13",
      "open": "86.40",
      "high": "88.18",
      "low": "85.77",
      "close": "86.93",
      "volume": "1612835"
    },
    {
      "date": "2025-06-16",
      "open": "87.58",
      "high": "90.42",
      "low": "86.03",
      "close": "90.25",
      "volume": "1790871"
    },
    {
      "date": "2025-06-17",
      "open": "89.50",
      "high": "90.95",
      "low": "89.26",
      "close": "89.47",
      "volume": "2387287"
    },
    {
      "date": "2025-06-18",
      "open": "89.50",
      "high": "91.57",
      "low": "88.65",
      "close": "90.26",
      "volume": "2028519"
    },
    {
      "date": "2025-06-20",
      "open": "91.28",
      "high": "91.44",
      "low": "89.97",
      "close": "90.49",
      "volume": "3182240"
    },
    {
      "date": "2025-06-23",
      "open": "89.84",
      "high": "91.23",
      "low": "88.675",
      "close": "90.61",
      "volume": "2151048"
    },
    {
      "date": "2025-06-24",
      "open": "91.54",
      "high": "91.655",
      "low": "89.39",
      "close": "91.52",
      "volume": "2323504"
    },
    {
      "date": "2025-06-25",
      "open": "92.13",
      "high": "95.57",
      "low": "90.3001",
      "close": "93.23",
      "volume": "3688289"
    },
    {
      "date": "2025-06-26",
      "open": "93.815",
      "high": "95.99",
      "low": "92.76",
      "close": "94.16",
      "volume": "2928705"
    },
    {
      "date": "2025-06-27",
      "open": "94.79",
      "high": "95.69",
      "low": "93.3363",
      "close": "94.79",
      "volume": "3837656"
    },
    {
      "date": "2025-06-30",
      "open": "94.79",
      "high": "96.83",
      "low": "94.16",
      "close": "95.41",
      "volume": "1845171"
    },
    {
      "date": "2025-07-01",
      "open": "95.005",
      "high": "100.15",
      "low": "95.005",
      "close": "98.15",
      "volume": "2885815"
    },
    {
      "date": "2025-07-02",
      "open": "98.15",
      "high": "100.96",
      "low": "97.925",
      "close": "100.34",
      "volume": "2165799"
    },
    {
      "date": "2025-07-03",
      "open": "100.82",
      "high": "102.09",
      "low": "100.0209",
      "close": "100.80",
      "volume": "1423748"
    },
    {
      "date": "2025-07-07",
      "open": "99.37",
      "high": "99.665",
      "low": "96.56",
      "close": "97.15",
      "volume": "2877738"
    },
    {
      "date": "2025-07-08",
      "open": "97.42",
      "high": "100.25",
      "low": "97.04",
      "close": "99.27",
      "volume": "1894927"
    },
    {
      "date": "2025-07-09",
      "open": "96.25",
      "high": "98.7799",
      "low": "95.0945",
      "close": "97.44",
      "volume": "3002877"
    },
    {
      "date": "2025-07-10",
      "open": "97.08",
      "high": "101.28",
      "low": "96.62",
      "close": "100.05",
      "volume": "2137487"
    },
    {
      "date": "2025-07-11",
      "open": "98.50",
      "high": "100.40",
      "low": "97.70",
      "close": "99.25",
      "volume": "1998750"
    },
    {
      "date": "2025-07-14",
      "open": "98.84",
      "high": "99.39",
      "low": "97.32",
      "close": "98.53",
      "volume": "2090987"
    },
    {
      "date": "2025-07-15",
      "open": "99.00",
      "high": "99.7809",
      "low": "96.68",
      "close": "97.15",
      "volume": "1984213"
    },
    {
      "date": "2025-07-16",
      "open": "97.90",
      "high": "98.36",
      "low": "95.75",
      "close": "96.96",
      "volume": "2249387"
    },
    {
      "date": "2025-07-17",
      "open": "96.80",
      "high": "98.41",
      "low": "96.17",
      "close": "97.93",
      "volume": "1937626"
    },
    {
      "date": "2025-07-18",
      "open": "98.96",
      "high": "99.335",
      "low": "95.54",
      "close": "96.14",
      "volume": "1888504"
    },
    {
      "date": "2025-07-21",
      "open": "94.99",
      "high": "96.3399",
      "low": "92.2501",
      "close": "94.795",
      "volume": "2924546"
    },
    {
      "date": "2025-07-22",
      "open": "95.19",
      "high": "102.29",
      "low": "95.112",
      "close": "102.03",
      "volume": "2627347"
    },
    {
      "date": "2025-07-23",
      "open": "104.03",
      "high": "106.167",
      "low": "102.79",
      "close": "104.61",
      "volume": "3152123"
    },
    {
      "date": "2025-07-24",
      "open": "104.61",
      "high": "108.7528",
      "low": "104.534",
      "close": "107.64",
      "volume": "2051523"
    },
    {
      "date": "2025-07-25",
      "open": "107.505",
      "high": "110.05",
      "low": "106.40",
      "close": "109.30",
      "volume": "1937873"
    },
    {
      "date": "2025-07-28",
      "open": "109.40",
      "high": "111.00",
      "low": "108.62",
      "close": "109.88",
      "volume": "1533021"
    },
    {
      "date": "2025-07-29",
      "open": "109.76",
      "high": "109.76",
      "low": "106.935",
      "close": "108.71",
      "volume": "2178491"
    },
    {
      "date": "2025-07-30",
      "open": "109.07",
      "high": "109.59",
      "low": "105.69",
      "close": "106.66",
      "volume": "1713495"
    },
    {
      "date": "2025-07-31",
      "open": "105.50",
      "high": "107.63",
      "low": "102.29",
      "close": "102.71",
      "volume": "3421101"
    },
    {
      "date": "2025-08-01",
      "open": "92.608",
      "high": "99.90",
      "low": "92.19",
      "close": "94.66",
      "volume": "4770060"
    },
    {
      "date": "2025-08-04",
      "open": "95.03",
      "high": "98.475",
      "low": "94.00",
      "close": "98.44",
      "volume": "2360556"
    },
    {
      "date": "2025-08-05",
      "open": "98.45",
      "high": "99.54",
      "low": "97.60",
      "close": "97.76",
      "volume": "2487855"
    },
    {
      "date": "2025-08-06",
      "open": "98.095",
      "high": "98.385",
      "low": "92.70",
      "close": "94.43",
      "volume": "2152452"
    },
    {
      "date": "2025-08-07",
      "open": "95.39",
      "high": "96.49",
      "low": "94.00",
      "close": "95.50",
      "volume": "1324695"
    },
    {
      "date": "2025-08-08",
      "open": "95.985",
      "high": "96.22",
      "low": "93.32",
      "close": "94.56",
      "volume": "1361728"
    },
    {
      "date": "2025-08-11",
      "open": "94.27",
      "high": "95.69",
      "low": "93.98",
      "close": "94.78",
      "volume": "1481843"
    },
    {
      "date": "2025-08-12",
      "open": "94.52",
      "high": "98.13",
      "low": "94.385",
      "close": "97.38",
      "volume": "1491083"
    },
    {
      "date": "2025-08-13",
      "open": "98.20",
      "high": "101.37",
      "low": "98.0226",
      "close": "101.11",
      "volume": "1671131"
    },
    {
      "date": "2025-08-14",
      "open": "99.86",
      "high": "100.6125",
      "low": "98.85",
      "close": "100.09",
      "volume": "1314361"
    },
    {
      "date": "2025-08-15",
      "open": "100.63",
      "high": "101.675",
      "low": "99.82",
      "close": "100.11",
      "volume": "1534869"
    },
    {
      "date": "2025-08-18",
      "open": "100.77",
      "high": "101.035",
      "low": "99.39",
      "close": "100.53",
      "volume": "1211463"
    },
    {
      "date": "2025-08-19",
      "open": "100.82",
      "high": "102.80",
      "low": "100.25",
      "close": "101.60",
      "volume": "1025109"
    },
    {
      "date": "2025-08-20",
      "open": "101.14",
      "high": "101.19",
      "low": "99.25",
      "close": "100.80",
      "volume": "1435709"
    },
    {
      "date": "2025-08-21",
      "open": "99.65",
      "high": "101.55",
      "low": "99.08",
      "close": "99.29",
      "volume": "1257205"
    },
    {
      "date": "2025-08-22",
      "open": "100.05",
      "high": "103.65",
      "low": "99.425",
      "close": "101.80",
      "volume": "1965335"
    },
    {
      "date": "2025-08-25",
      "open": "101.37",
      "high": "101.77",
      "low": "99.465",
      "close": "99.66",
      "volume": "1686442"
    },
    {
      "date": "2025-08-26",
      "open": "99.80",
      "high": "100.83",
      "low": "98.51",
      "close": "98.73",
      "volume": "1800170"
    },
    {
      "date": "2025-08-27",
      "open": "98.54",
      "high": "99.73",
      "low": "98.10",
      "close": "99.54",
      "volume": "1169095"
    },
    {
      "date": "2025-08-28",
      "open": "99.73",
      "high": "100.0175",
      "low": "97.82",
      "close": "99.17",
      "volume": "1144995"
    },
    {
      "date": "2025-08-29",
      "open": "99.19",
      "high": "100.435",
      "low": "98.91",
      "close": "99.96",
      "volume": "1009144"
    },
    {
      "date": "2025-09-02",
      "open": "98.69",
      "high": "99.3309",
      "low": "95.44",
      "close": "97.82",
      "volume": "1205143"
    },
    {
      "date": "2025-09-03",
      "open": "97.52",
      "high": "98.05",
      "low": "95.80",
      "close": "96.07",
      "volume": "1163903"
    },
    {
      "date": "2025-09-04",
      "open": "95.86",
      "high": "97.9199",
      "low": "93.944",
      "close": "97.68",
      "volume": "1137692"
    },
    {
      "date": "2025-09-05",
      "open": "98.15",
      "high": "100.82",
      "low": "97.37",
      "close": "98.93",
      "volume": "1520132"
    },
    {
      "date": "2025-09-08",
      "open": "98.67",
      "high": "98.67",
      "low": "96.80",
      "close": "98.18",
      "volume": "1075555"
    },
    {
      "date": "2025-09-09",
      "open": "98.42",
      "high": "98.4829",
      "low": "97.02",
      "close": "98.22",
      "volume": "783866"
    },
    {
      "date": "2025-09-10",
      "open": "98.08",
      "high": "98.80",
      "low": "94.83",
      "close": "95.49",
      "volume": "1167616"
    },
    {
      "date": "2025-09-11",
      "open": "95.69",
      "high": "99.56",
      "low": "95.6341",
      "close": "99.31",
      "volume": "1738366"
    },
    {
      "date": "2025-09-12",
      "open": "99.51",
      "high": "99.51",
      "low": "95.12",
      "close": "95.12",
      "volume": "1517122"
    },
    {
      "date": "2025-09-15",
      "open": "95.31",
      "high": "101.01",
      "low": "95.20",
      "close": "100.92",
      "volume": "1777898"
    },
    {
      "date": "2025-09-16",
      "open": "100.785",
      "high": "102.00",
      "low": "98.86",
      "close": "101.48",
      "volume": "1473258"
    },
    {
      "date": "2025-09-17",
      "open": "101.755",
      "high": "104.22",
      "low": "99.50",
      "close": "100.87",
      "volume": "1725543"
    },
    {
      "date": "2025-09-18",
      "open": "102.31",
      "high": "103.78",
      "low": "101.60",
      "close": "103.03",
      "volume": "1137918"
    },
    {
      "date": "2025-09-19",
      "open": "102.79",
      "high": "103.94",
      "low": "101.69",
      "close": "102.75",
      "volume": "3621727"
    },
    {
      "date": "2025-09-22",
      "open": "102.75",
      "high": "102.75",
      "low": "101.07",
      "close": "101.49",
      "volume": "952037"
    },
    {
      "date": "2025-09-23",
      "open": "101.335",
      "high": "102.91",
      "low": "98.87",
      "close": "99.37",
      "volume": "1184151"
    },
    {
      "date": "2025-09-24",
      "open": "99.50",
      "high": "99.77",
      "low": "93.92",
      "close": "94.41",
      "volume": "1666448"
    },
    {
      "date": "2025-09-25",
      "open": "93.51",
      "high": "94.19",
      "low": "91.36",
      "close": "92.19",
      "volume": "2026248"
    },
    {
      "date": "2025-09-26",
      "open": "92.29",
      "high": "93.03",
      "low": "91.41",
      "close": "91.69",
      "volume": "2163087"
    },
    {
      "date": "2025-09-29",
      "open": "92.26",
      "high": "92.50",
      "low": "90.62",
      "close": "91.87",
      "volume": "1457211"
    },
    {
      "date": "2025-09-30",
      "open": "91.64",
      "high": "95.44",
      "low": "91.30",
      "close": "94.97",
      "volume": "2127312"
    },
    {
      "date": "2025-10-01",
      "open": "94.97",
      "high": "102.35",
      "low": "94.97",
      "close": "102.26",
      "volume": "2336130"
    },
    {
      "date": "2025-10-02",
      "open": "103.00",
      "high": "103.00",
      "low": "98.52",
      "close": "99.30",
      "volume": "1899567"
    },
    {
      "date": "2025-10-03",
      "open": "100.35",
      "high": "102.84",
      "low": "99.485",
      "close": "102.12",
      "volume": "1679983"
    },
    {
      "date": "2025-10-06",
      "open": "102.16",
      "high": "102.68",
      "low": "100.5601",
      "close": "101.02",
      "volume": "1269382"
    },
    {
      "date": "2025-10-07",
      "open": "101.36",
      "high": "101.95",
      "low": "96.50",
      "close": "96.68",
      "volume": "1390483"
    },
    {
      "date": "2025-10-08",
      "open": "96.66",
      "high": "98.39",
      "low": "95.705",
      "close": "97.78",
      "volume": "1231036"
    },
    {
      "date": "2025-10-09",
      "open": "97.63",
      "high": "98.70",
      "low": "96.34",
      "close": "96.45",
      "volume": "911007"
    },
    {
      "date": "2025-10-10",
      "open": "96.49",
      "high": "96.49",
      "low": "91.65",
      "close": "93.86",
      "volume": "1571814"
    },
    {
      "date": "2025-10-13",
      "open": "95.00",
      "high": "96.43",
      "low": "93.59",
      "close": "95.03",
      "volume": "775038"
    },
    {
      "date": "2025-10-14",
      "open": "92.75",
      "high": "93.80",
      "low": "88.00",
      "close": "91.00",
      "volume": "2558644"
    },
    {
      "date": "2025-10-15",
      "open": "90.71",
      "high": "95.61",
      "low": "90.10",
      "close": "93.00",
      "volume": "2762287"
    },
    {
      "date": "2025-10-16",
      "open": "94.05",
      "high": "98.70",
      "low": "93.50",
      "close": "95.91",
      "volume": "2160066"
    },
    {
      "date": "2025-10-17",
      "open": "95.20",
      "high": "96.80",
      "low": "94.81",
      "close": "95.46",
      "volume": "1165825"
    },
    {
      "date": "2025-10-20",
      "open": "95.61",
      "high": "100.94",
      "low": "95.61",
      "close": "99.50",
      "volume": "1750387"
    },
    {
      "date": "2025-10-21",
      "open": "100.41",
      "high": "102.305",
      "low": "98.505",
      "close": "98.96",
      "volume": "1319040"
    },
    {
      "date": "2025-10-22",
      "open": "98.39",
      "high": "99.54",
      "low": "95.815",
      "close": "97.23",
      "volume": "1651760"
    },
    {
      "date": "2025-10-23",
      "open": "97.23",
      "high": "100.24",
      "low": "97.07",
      "close": "99.97",
      "volume": "1298481"
    },
    {
      "date": "2025-10-24",
      "open": "101.44",
      "high": "101.93",
      "low": "100.06",
      "close": "100.11",
      "volume": "948726"
    },
    {
      "date": "2025-10-27",
      "open": "101.00",
      "high": "101.00",
      "low": "98.86",
      "close": "100.35",
      "volume": "1319094"
    },
    {
      "date": "2025-10-28",
      "open": "100.00",
      "high": "100.18",
      "low": "97.64",
      "close": "97.80",
      "volume": "1049370"
    },
    {
      "date": "2025-10-29",
      "open": "97.22",
      "high": "98.5548",
      "low": "94.91",
      "close": "95.03",
      "volume": "1305710"
    },
    {
      "date": "2025-10-30",
      "open": "94.39",
      "high": "99.39",
      "low": "94.00",
      "close": "99.01",
      "volume": "3007881"
    },
    {
      "date": "2025-10-31",
      "open": "106.91",
      "high": "123.928",
      "low": "106.12",
      "close": "123.54",
      "volume": "6797259"
    },
    {
      "date": "2025-11-03",
      "open": "121.13",
      "high": "124.075",
      "low": "116.26",
      "close": "119.99",
      "volume": "3089120"
    },
    {
      "date": "2025-11-04",
      "open": "117.90",
      "high": "121.25",
      "low": "116.21",
      "close": "116.86",
      "volume": "2261411"
    },
    {
      "date": "2025-11-05",
      "open": "121.50",
      "high": "126.00",
      "low": "120.00",
      "close": "122.44",
      "volume": "2918164"
    },
    {
      "date": "2025-11-06",
      "open": "122.48",
      "high": "124.04",
      "low": "118.50",
      "close": "121.11",
      "volume": "2145034"
    },
    {
      "date": "2025-11-07",
      "open": "120.21",
      "high": "122.08",
      "low": "119.36",
      "close": "121.90",
      "volume": "1125924"
    },
    {
      "date": "2025-11-10",
      "open": "123.00",
      "high": "124.501",
      "low": "120.73",
      "close": "121.72",
      "volume": "1112061"
    },
    {
      "date": "2025-11-11",
      "open": "122.00",
      "high": "125.50",
      "low": "122.00",
      "close": "122.60",
      "volume": "2403440"
    },
    {
      "date": "2025-11-12",
      "open": "122.79",
      "high": "124.839",
      "low": "121.84",
      "close": "121.98",
      "volume": "1303672"
    },
    {
      "date": "2025-11-13",
      "open": "120.21",
      "high": "123.65",
      "low": "119.04",
      "close": "119.93",
      "volume": "1566171"
    },
    {
      "date": "2025-11-14",
      "open": "117.32",
      "high": "121.50",
      "low": "117.10",
      "close": "120.67",
      "volume": "1063314"
    },
    {
      "date": "2025-11-17",
      "open": "119.15",
      "high": "122.79",
      "low": "118.59",
      "close": "120.08",
      "volume": "1628786"
    },
    {
      "date": "2025-11-18",
      "open": "118.33",
      "high": "122.27",
      "low": "117.50",
      "close": "121.97",
      "volume": "1497701"
    },
    {
      "date": "2025-11-19",
      "open": "121.64",
      "high": "122.379",
      "low": "119.85",
      "close": "120.12",
      "volume": "1903016"
    },
    {
      "date": "2025-11-20",
      "open": "122.65",
      "high": "126.94",
      "low": "117.86",
      "close": "119.26",
      "volume": "2408965"
    },
    {
      "date": "2025-11-21",
      "open": "119.26",
      "high": "125.41",
      "low": "118.97",
      "close": "123.85",
      "volume": "2371951"
    },
    {
      "date": "2025-11-24",
      "open": "123.75",
      "high": "127.88",
      "low": "123.33",
      "close": "125.96",
      "volume": "2332648"
    },
    {
      "date": "2025-11-25",
      "open": "125.76",
      "high": "130.47",
      "low": "125.50",
      "close": "129.64",
      "volume": "1587651"
    },
    {
      "date": "2025-11-26",
      "open": "128.82",
      "high": "130.5699",
      "low": "128.45",
      "close": "129.81",
      "volume": "2081173"
    },
    {
      "date": "2025-11-28",
      "open": "130.00",
      "high": "131.48",
      "low": "129.27",
      "close": "131.45",
      "volume": "965738"
    },
    {
      "date": "2025-12-01",
      "open": "129.88",
      "high": "132.15",
      "low": "128.27",
      "close": "128.72",
      "volume": "1932723"
    },
    {
      "date": "2025-12-02",
      "open": "129.01",
      "high": "129.50",
      "low": "127.43",
      "close": "127.55",
      "volume": "1091291"
    },
    {
      "date": "2025-12-03",
      "open": "128.37",
      "high": "129.72",
      "low": "127.51",
      "close": "127.95",
      "volume": "831631"
    },
    {
      "date": "2025-12-04",
      "open": "127.08",
      "high": "128.2799",
      "low": "124.27",
      "close": "128.03",
      "volume": "948529"
    },
    {
      "date": "2025-12-05",
      "open": "128.42",
      "high": "129.27",
      "low": "127.6354",
      "close": "128.96",
      "volume": "823388"
    },
    {
      "date": "2025-12-08",
      "open": "129.27",
      "high": "129.30",
      "low": "126.44",
      "close": "127.25",
      "volume": "1270387"
    },
    {
      "date": "2025-12-09",
      "open": "126.53",
      "high": "135.83",
      "low": "126.53",
      "close": "132.13",
      "volume": "3246110"
    },
    {
      "date": "2025-12-10",
      "open": "131.65",
      "high": "136.24",
      "low": "131.65",
      "close": "134.91",
      "volume": "1847855"
    },
    {
      "date": "2025-12-11",
      "open": "133.94",
      "high": "136.64",
      "low": "133.9376",
      "close": "136.44",
      "volume": "1350617"
    },
    {
      "date": "2025-12-12",
      "open": "136.19",
      "high": "137.085",
      "low": "134.1305",
      "close": "134.87",
      "volume": "1700293"
    },
    {
      "date": "2025-12-15",
      "open": "134.90",
      "high": "136.30",
      "low": "132.70",
      "close": "134.92",
      "volume": "2167753"
    },
    {
      "date": "2025-12-16",
      "open": "134.475",
      "high": "134.97",
      "low": "130.54",
      "close": "131.56",
      "volume": "1767807"
    },
    {
      "date": "2025-12-17",
      "open": "131.35",
      "high": "133.90",
      "low": "129.29",
      "close": "129.56",
      "volume": "1272081"
    },
    {
      "date": "2025-12-18",
      "open": "130.87",
      "high": "133.75",
      "low": "129.99",
      "close": "130.51",
      "volume": "1109593"
    },
    {
      "date": "2025-12-19",
      "open": "131.00",
      "high": "135.51",
      "low": "130.75",
      "close": "134.78",
      "volume": "5363142"
    },
    {
      "date": "2025-12-22",
      "open": "135.60",
      "high": "138.80",
      "low": "135.41",
      "close": "137.60",
      "volume": "1831440"
    },
    {
      "date": "2025-12-23",
      "open": "137.01",
      "high": "137.16",
      "low": "134.205",
      "close": "136.19",
      "volume": "916568"
    },
    {
      "date": "2025-12-24",
      "open": "135.65",
      "high": "136.535",
      "low": "132.93",
      "close": "135.32",
      "volume": "597529"
    },
    {
      "date": "2025-12-26",
      "open": "135.21",
      "high": "135.65",
      "low": "133.96",
      "close": "134.95",
      "volume": "493281"
    },
    {
      "date": "2025-12-29",
      "open": "134.74",
      "high": "135.95",
      "low": "133.165",
      "close": "134.48",
      "volume": "1002327"
    },
    {
      "date": "2025-12-30",
      "open": "133.91",
      "high": "134.05",
      "low": "132.60",
      "close": "132.75",
      "volume": "759740"
    },
    {
      "date": "2025-12-31",
      "open": "132.40",
      "high": "132.609",
      "low": "130.48",
      "close": "131.16",
      "volume": "777379"
    },
    {
      "date": "2026-01-02",
      "open": "131.33",
      "high": "134.445",
      "low": "130.42",
      "close": "134.35",
      "volume": "1157651"
    },
    {
      "date": "2026-01-05",
      "open": "134.36",
      "high": "141.54",
      "low": "134.36",
      "close": "141.33",
      "volume": "2234176"
    },
    {
      "date": "2026-01-06",
      "open": "141.48",
      "high": "147.4999",
      "low": "140.90",
      "close": "147.11",
      "volume": "2339146"
    },
    {
      "date": "2026-01-07",
      "open": "146.95",
      "high": "151.34",
      "low": "146.41",
      "close": "150.14",
      "volume": "2383552"
    },
    {
      "date": "2026-01-08",
      "open": "150.14",
      "high": "150.14",
      "low": "145.65",
      "close": "145.83",
      "volume": "1604648"
    },
    {
      "date": "2026-01-09",
      "open": "145.25",
      "high": "145.80",
      "low": "139.79",
      "close": "141.07",
      "volume": "1909082"
    },
    {
      "date": "2026-01-12",
      "open": "142.22",
      "high": "145.70",
      "low": "141.63",
      "close": "145.55",
      "volume": "1648889"
    },
    {
      "date": "2026-01-13",
      "open": "150.00",
      "high": "151.00",
      "low": "142.53",
      "close": "146.99",
      "volume": "2298204"
    },
    {
      "date": "2026-01-14",
      "open": "147.00",
      "high": "148.57",
      "low": "140.19",
      "close": "143.97",
      "volume": "2065648"
    },
    {
      "date": "2026-01-15",
      "open": "144.68",
      "high": "146.82",
      "low": "142.80",
      "close": "145.30",
      "volume": "1700422"
    },
    {
      "date": "2026-01-16",
      "open": "145.30",
      "high": "145.42",
      "low": "141.37",
      "close": "141.65",
      "volume": "1901812"
    },
    {
      "date": "2026-01-20",
      "open": "137.78",
      "high": "148.09",
      "low": "137.00",
      "close": "147.17",
      "volume": "2090295"
    },
    {
      "date": "2026-01-21",
      "open": "147.27",
      "high": "153.11",
      "low": "147.27",
      "close": "152.48",
      "volume": "2269034"
    },
    {
      "date": "2026-01-22",
      "open": "153.25",
      "high": "155.529",
      "low": "152.95",
      "close": "153.95",
      "volume": "1668196"
    },
    {
      "date": "2026-01-23",
      "open": "154.03",
      "high": "154.03",
      "low": "148.17",
      "close": "150.28",
      "volume": "2765006"
    },
    {
      "date": "2026-01-26",
      "open": "149.36",
      "high": "153.07",
      "low": "147.57",
      "close": "153.00",
      "volume": "2693201"
    },
    {
      "date": "2026-01-27",
      "open": "152.26",
      "high": "153.475",
      "low": "150.77",
      "close": "152.09",
      "volume": "1495005"
    },
    {
      "date": "2026-01-28",
      "open": "152.42",
      "high": "152.78",
      "low": "148.49",
      "close": "149.86",
      "volume": "1848253"
    },
    {
      "date": "2026-01-29",
      "open": "150.32",
      "high": "150.32",
      "low": "145.68",
      "close": "149.69",
      "volume": "2174589"
    },
    {
      "date": "2026-01-30",
      "open": "149.33",
      "high": "149.40",
      "low": "143.00",
      "close": "144.81",
      "volume": "2477194"
    },
    {
      "date": "2026-02-02",
      "open": "142.70",
      "high": "143.555",
      "low": "139.79",
      "close": "141.13",
      "volume": "2284226"
    },
    {
      "date": "2026-02-03",
      "open": "141.33",
      "high": "143.058",
      "low": "135.02",
      "close": "135.43",
      "volume": "2357730"
    },
    {
      "date": "2026-02-04",
      "open": "137.10",
      "high": "140.6499",
      "low": "133.33",
      "close": "134.19",
      "volume": "2936339"
    },
    {
      "date": "2026-02-05",
      "open": "133.685",
      "high": "136.15",
      "low": "132.50",
      "close": "133.61",
      "volume": "2974711"
    },
    {
      "date": "2026-02-06",
      "open": "125.99",
      "high": "128.1632",
      "low": "117.67",
      "close": "119.72",
      "volume": "4451159"
    },
    {
      "date": "2026-02-09",
      "open": "119.72",
      "high": "119.75",
      "low": "116.67",
      "close": "117.25",
      "volume": "2477387"
    },
    {
      "date": "2026-02-10",
      "open": "117.50",
      "high": "119.92",
      "low": "115.205",
      "close": "119.32",
      "volume": "2485416"
    },
    {
      "date": "2026-02-11",
      "open": "118.29",
      "high": "119.17",
      "low": "116.20",
      "close": "116.38",
      "volume": "2032783"
    },
    {
      "date": "2026-02-12",
      "open": "118.15",
      "high": "118.15",
      "low": "112.65",
      "close": "114.44",
      "volume": "3218017"
    },
    {
      "date": "2026-02-13",
      "open": "115.195",
      "high": "117.47",
      "low": "114.94",
      "close": "116.81",
      "volume": "1902974"
    },
    {
      "date": "2026-02-17",
      "open": "115.58",
      "high": "117.155",
      "low": "114.025",
      "close": "116.51",
      "volume": "3040547"
    },
    {
      "date": "2026-02-18",
      "open": "116.18",
      "high": "120.74",
      "low": "116.06",
      "close": "120.09",
      "volume": "2617186"
    },
    {
      "date": "2026-02-19",
      "open": "119.28",
      "high": "120.41",
      "low": "118.68",
      "close": "120.00",
      "volume": "1892221"
    },
    {
      "date": "2026-02-20",
      "open": "116.18",
      "high": "119.685",
      "low": "115.80",
      "close": "117.67",
      "volume": "2114154"
    },
    {
      "date": "2026-02-23",
      "open": "116.55",
      "high": "120.60",
      "low": "115.88",
      "close": "120.54",
      "volume": "1971822"
    },
    {
      "date": "2026-02-24",
      "open": "120.87",
      "high": "124.96",
      "low": "120.60",
      "close": "122.90",
      "volume": "2333392"
    },
    {
      "date": "2026-02-25",
      "open": "123.825",
      "high": "124.025",
      "low": "120.88",
      "close": "121.87",
      "volume": "1684646"
    },
    {
      "date": "2026-02-26",
      "open": "122.76",
      "high": "127.64",
      "low": "118.53",
      "close": "127.40",
      "volume": "3782335"
    },
    {
      "date": "2026-02-27",
      "open": "127.965",
      "high": "134.76",
      "low": "127.00",
      "close": "134.46",
      "volume": "4008713"
    },
    {
      "date": "2026-03-02",
      "open": "131.75",
      "high": "133.34",
      "low": "129.88",
      "close": "132.89",
      "volume": "2200874"
    },
    {
      "date": "2026-03-03",
      "open": "129.69",
      "high": "131.32",
      "low": "127.11",
      "close": "129.56",
      "volume": "1435963"
    },
    {
      "date": "2026-03-04",
      "open": "130.895",
      "high": "132.285",
      "low": "128.60",
      "close": "128.97",
      "volume": "1308132"
    },
    {
      "date": "2026-03-05",
      "open": "127.66",
      "high": "132.07",
      "low": "127.32",
      "close": "128.24",
      "volume": "1317646"
    },
    {
      "date": "2026-03-06",
      "open": "126.74",
      "high": "127.745",
      "low": "124.06",
      "close": "124.62",
      "volume": "1477749"
    },
    {
      "date": "2026-03-09",
      "open": "124.245",
      "high": "124.795",
      "low": "121.19",
      "close": "124.28",
      "volume": "1592746"
    },
    {
      "date": "2026-03-10",
      "open": "124.32",
      "high": "125.05",
      "low": "120.36",
      "close": "122.35",
      "volume": "1434768"
    },
    {
      "date": "2026-03-11",
      "open": "122.00",
      "high": "123.71",
      "low": "119.98",
      "close": "121.50",
      "volume": "2019421"
    },
    {
      "date": "2026-03-12",
      "open": "120.27",
      "high": "122.04",
      "low": "115.31",
      "close": "115.56",
      "volume": "1718053"
    },
    {
      "date": "2026-03-13",
      "open": "116.10",
      "high": "120.405",
      "low": "116.10",
      "close": "118.94",
      "volume": "1769749"
    },
    {
      "date": "2026-03-16",
      "open": "120.00",
      "high": "122.925",
      "low": "117.49",
      "close": "119.28",
      "volume": "1944308"
    },
    {
      "date": "2026-03-17",
      "open": "120.53",
      "high": "123.085",
      "low": "120.06",
      "close": "120.84",
      "volume": "1430281"
    },
    {
      "date": "2026-03-18",
      "open": "120.35",
      "high": "123.85",
      "low": "119.61",
      "close": "122.95",
      "volume": "1202919"
    },
    {
      "date": "2026-03-19",
      "open": "121.54",
      "high": "127.41",
      "low": "121.54",
      "close": "126.59",
      "volume": "1573791"
    },
    {
      "date": "2026-03-20",
      "open": "127.52",
      "high": "128.19",
      "low": "123.00",
      "close": "124.33",
      "volume": "2663974"
    },
    {
      "date": "2026-03-23",
      "open": "126.22",
      "high": "126.99",
      "low": "122.22",
      "close": "123.79",
      "volume": "1309412"
    },
    {
      "date": "2026-03-24",
      "open": "123.11",
      "high": "126.665",
      "low": "122.27",
      "close": "125.98",
      "volume": "1030640"
    },
    {
      "date": "2026-03-25",
      "open": "126.21",
      "high": "128.74",
      "low": "122.04",
      "close": "126.20",
      "volume": "1408574"
    },
    {
      "date": "2026-03-26",
      "open": "125.27",
      "high": "127.30",
      "low": "124.245",
      "close": "124.40",
      "volume": "963816"
    },
    {
      "date": "2026-03-27",
      "open": "123.00",
      "high": "123.32",
      "low": "116.735",
      "close": "117.67",
      "volume": "1224145"
    },
    {
      "date": "2026-03-30",
      "open": "119.58",
      "high": "122.445",
      "low": "118.82",
      "close": "120.81",
      "volume": "1224558"
    },
    {
      "date": "2026-03-31",
      "open": "121.98",
      "high": "126.105",
      "low": "121.95",
      "close": "123.26",
      "volume": "1386370"
    },
    {
      "date": "2026-04-01",
      "open": "123.62",
      "high": "128.50",
      "low": "122.61",
      "close": "126.63",
      "volume": "1224267"
    },
    {
      "date": "2026-04-02",
      "open": "124.44",
      "high": "130.00",
      "low": "124.00",
      "close": "127.38",
      "volume": "960577"
    },
    {
      "date": "2026-04-06",
      "open": "127.30",
      "high": "128.72",
      "low": "126.48",
      "close": "127.74",
      "volume": "1033916"
    },
    {
      "date": "2026-04-07",
      "open": "127.00",
      "high": "129.06",
      "low": "125.24",
      "close": "126.44",
      "volume": "797398"
    },
    {
      "date": "2026-04-08",
      "open": "130.99",
      "high": "132.79",
      "low": "125.71",
      "close": "128.00",
      "volume": "1674976"
    },
    {
      "date": "2026-04-09",
      "open": "126.03",
      "high": "126.9326",
      "low": "122.695",
      "close": "123.67",
      "volume": "2307091"
    },
    {
      "date": "2026-04-10",
      "open": "125.07",
      "high": "125.932",
      "low": "118.30",
      "close": "120.93",
      "volume": "1805754"
    },
    {
      "date": "2026-04-13",
      "open": "121.39",
      "high": "127.83",
      "low": "120.6049",
      "close": "126.96",
      "volume": "1350624"
    },
    {
      "date": "2026-04-14",
      "open": "126.79",
      "high": "130.79",
      "low": "126.49",
      "close": "130.32",
      "volume": "1317608"
    },
    {
      "date": "2026-04-15",
      "open": "130.34",
      "high": "133.37",
      "low": "130.20",
      "close": "132.26",
      "volume": "1461671"
    },
    {
      "date": "2026-04-16",
      "open": "131.82",
      "high": "132.82",
      "low": "128.31",
      "close": "132.72",
      "volume": "1325563"
    },
    {
      "date": "2026-04-17",
      "open": "133.47",
      "high": "135.58",
      "low": "130.57",
      "close": "134.50",
      "volume": "1537385"
    },
    {
      "date": "2026-04-20",
      "open": "134.12",
      "high": "134.49",
      "low": "132.3201",
      "close": "132.86",
      "volume": "987688"
    },
    {
      "date": "2026-04-21",
      "open": "133.20",
      "high": "137.785",
      "low": "131.01",
      "close": "131.98",
      "volume": "1547342"
    },
    {
      "date": "2026-04-22",
      "open": "133.22",
      "high": "133.645",
      "low": "129.16",
      "close": "130.50",
      "volume": "1165422"
    },
    {
      "date": "2026-04-23",
      "open": "128.46",
      "high": "128.67",
      "low": "121.265",
      "close": "125.44",
      "volume": "1505178"
    },
    {
      "date": "2026-04-24",
      "open": "124.65",
      "high": "128.17",
      "low": "124.02",
      "close": "127.88",
      "volume": "886627"
    },
    {
      "date": "2026-04-27",
      "open": "126.93",
      "high": "129.28",
      "low": "126.93",
      "close": "128.52",
      "volume": "1273525"
    },
    {
      "date": "2026-04-28",
      "open": "127.97",
      "high": "128.10",
      "low": "125.05",
      "close": "126.92",
      "volume": "1250053"
    },
    {
      "date": "2026-04-29",
      "open": "125.90",
      "high": "127.435",
      "low": "119.14",
      "close": "120.37",
      "volume": "1741072"
    },
    {
      "date": "2026-04-30",
      "open": "121.72",
      "high": "128.1199",
      "low": "121.43",
      "close": "126.74",
      "volume": "2415171"
    },
    {
      "date": "2026-05-01",
      "open": "133.22",
      "high": "136.63",
      "low": "128.06",
      "close": "135.78",
      "volume": "2775132"
    },
    {
      "date": "2026-05-04",
      "open": "135.45",
      "high": "140.84",
      "low": "133.97",
      "close": "139.37",
      "volume": "2013435"
    },
    {
      "date": "2026-05-05",
      "open": "139.58",
      "high": "142.41",
      "low": "136.36",
      "close": "139.07",
      "volume": "1236498"
    },
    {
      "date": "2026-05-06",
      "open": "139.04",
      "high": "143.01",
      "low": "137.96",
      "close": "142.58",
      "volume": "1332062"
    },
    {
      "date": "2026-05-07",
      "open": "141.37",
      "high": "142.395",
      "low": "137.10",
      "close": "138.71",
      "volume": "1241144"
    },
    {
      "date": "2026-05-08",
      "open": "138.00",
      "high": "142.20",
      "low": "134.67",
      "close": "141.88",
      "volume": "1499702"
    },
    {
      "date": "2026-05-11",
      "open": "140.67",
      "high": "145.21",
      "low": "139.00",
      "close": "142.51",
      "volume": "2063652"
    },
    {
      "date": "2026-05-12",
      "open": "143.50",
      "high": "146.75",
      "low": "142.36",
      "close": "145.70",
      "volume": "2839189"
    },
    {
      "date": "2026-05-13",
      "open": "146.14",
      "high": "148.87",
      "low": "143.21",
      "close": "145.00",
      "volume": "2089027"
    },
    {
      "date": "2026-05-14",
      "open": "149.45",
      "high": "150.20",
      "low": "142.97",
      "close": "143.24",
      "volume": "2008080"
    },
    {
      "date": "2026-05-15",
      "open": "141.46",
      "high": "143.86",
      "low": "138.06",
      "close": "142.54",
      "volume": "1770155"
    },
    {
      "date": "2026-05-18",
      "open": "142.22",
      "high": "144.4604",
      "low": "140.6901",
      "close": "141.51",
      "volume": "1440927"
    },
    {
      "date": "2026-05-19",
      "open": "142.28",
      "high": "142.79",
      "low": "139.13",
      "close": "141.68",
      "volume": "1537522"
    },
    {
      "date": "2026-05-20",
      "open": "141.76",
      "high": "142.3225",
      "low": "138.64",
      "close": "141.92",
      "volume": "1455925"
    },
    {
      "date": "2026-05-21",
      "open": "141.02",
      "high": "146.61",
      "low": "139.535",
      "close": "144.83",
      "volume": "1386197"
    },
    {
      "date": "2026-05-22",
      "open": "144.69",
      "high": "146.49",
      "low": "143.17",
      "close": "144.41",
      "volume": "906015"
    },
    {
      "date": "2026-05-26",
      "open": "144.61",
      "high": "146.42",
      "low": "142.6149",
      "close": "145.225",
      "volume": "1602589"
    },
    {
      "date": "2026-05-27",
      "open": "144.74",
      "high": "151.75",
      "low": "142.945",
      "close": "150.17",
      "volume": "1891883"
    },
    {
      "date": "2026-05-28",
      "open": "150.10",
      "high": "158.79",
      "low": "150.10",
      "close": "158.70",
      "volume": "2304613"
    },
    {
      "date": "2026-05-29",
      "open": "159.96",
      "high": "165.37",
      "low": "158.10",
      "close": "162.96",
      "volume": "2567705"
    },
    {
      "date": "2026-06-01",
      "open": "160.85",
      "high": "165.97",
      "low": "160.84",
      "close": "164.40",
      "volume": "2190682"
    },
    {
      "date": "2026-06-02",
      "open": "161.24",
      "high": "163.88",
      "low": "159.48",
      "close": "162.55",
      "volume": "2132767"
    },
    {
      "date": "2026-06-03",
      "open": "162.89",
      "high": "172.49",
      "low": "160.10",
      "close": "170.93",
      "volume": "3140511"
    },
    {
      "date": "2026-06-04",
      "open": "171.80",
      "high": "177.22",
      "low": "166.80",
      "close": "168.06",
      "volume": "2606256"
    },
    {
      "date": "2026-06-05",
      "open": "167.58",
      "high": "168.625",
      "low": "160.60",
      "close": "162.32",
      "volume": "2061539"
    },
    {
      "date": "2026-06-08",
      "open": "162.39",
      "high": "163.05",
      "low": "156.58",
      "close": "158.04",
      "volume": "1263522"
    },
    {
      "date": "2026-06-09",
      "open": "158.755",
      "high": "161.12",
      "low": "155.55",
      "close": "160.03",
      "volume": "1455111"
    },
    {
      "date": "2026-06-10",
      "open": "166.16",
      "high": "166.97",
      "low": "162.09",
      "close": "162.47",
      "volume": "2757735"
    },
    {
      "date": "2026-06-11",
      "open": "162.47",
      "high": "166.21",
      "low": "160.65",
      "close": "166.21",
      "volume": "1487031"
    },
    {
      "date": "2026-06-12",
      "open": "167.845",
      "high": "167.9978",
      "low": "159.34",
      "close": "160.97",
      "volume": "1498534"
    },
    {
      "date": "2026-06-15",
      "open": "161.61",
      "high": "166.97",
      "low": "160.78",
      "close": "166.89",
      "volume": "2159189"
    },
    {
      "date": "2026-06-16",
      "open": "166.89",
      "high": "167.42",
      "low": "162.7453",
      "close": "164.28",
      "volume": "1270176"
    },
    {
      "date": "2026-06-17",
      "open": "163.24",
      "high": "165.40",
      "low": "157.63",
      "close": "159.09",
      "volume": "1592688"
    },
    {
      "date": "2026-06-18",
      "open": "161.31",
      "high": "162.78",
      "low": "159.51",
      "close": "161.93",
      "volume": "3100677"
    },
    {
      "date": "2026-06-22",
      "open": "161.83",
      "high": "163.79",
      "low": "158.91",
      "close": "161.38",
      "volume": "1791164"
    },
    {
      "date": "2026-06-23",
      "open": "160.60",
      "high": "166.63",
      "low": "159.98",
      "close": "164.93",
      "volume": "2062649"
    },
    {
      "date": "2026-06-24",
      "open": "166.12",
      "high": "177.76",
      "low": "166.04",
      "close": "175.09",
      "volume": "2646306"
    },
    {
      "date": "2026-06-25",
      "open": "178.24",
      "high": "182.84",
      "low": "176.54",
      "close": "177.65",
      "volume": "2925365"
    },
    {
      "date": "2026-06-26",
      "open": "176.065",
      "high": "179.9255",
      "low": "173.235",
      "close": "176.55",
      "volume": "2196286"
    },
    {
      "date": "2026-06-29",
      "open": "177.39",
      "high": "181.28",
      "low": "175.13",
      "close": "181.10",
      "volume": "1507914"
    },
    {
      "date": "2026-06-30",
      "open": "180.97",
      "high": "181.00",
      "low": "174.78",
      "close": "175.83",
      "volume": "1762379"
    },
    {
      "date": "2026-07-01",
      "open": "175.83",
      "high": "184.90",
      "low": "175.60",
      "close": "183.89",
      "volume": "2140193"
    },
    {
      "date": "2026-07-02",
      "open": "186.755",
      "high": "189.46",
      "low": "184.40",
      "close": "188.68",
      "volume": "2941733"
    },
    {
      "date": "2026-07-06",
      "open": "189.245",
      "high": "195.09",
      "low": "185.58",
      "close": "194.33",
      "volume": "2103315"
    },
    {
      "date": "2026-07-07",
      "open": "193.92",
      "high": "196.66",
      "low": "189.09",
      "close": "191.76",
      "volume": "2582918"
    },
    {
      "date": "2026-07-08",
      "open": "190.31",
      "high": "191.86",
      "low": "184.66",
      "close": "187.81",
      "volume": "2650616"
    },
    {
      "date": "2026-07-09",
      "open": "188.925",
      "high": "195.97",
      "low": "188.48",
      "close": "193.76",
      "volume": "1725053"
    },
    {
      "date": "2026-07-10",
      "open": "193.335",
      "high": "193.66",
      "low": "187.915",
      "close": "190.20",
      "volume": "1076328"
    },
    {
      "date": "2026-07-13",
      "open": "188.52",
      "high": "190.71",
      "low": "186.2929",
      "close": "190.05",
      "volume": "1198925"
    },
    {
      "date": "2026-07-14",
      "open": "189.17",
      "high": "194.18",
      "low": "187.09",
      "close": "191.20",
      "volume": "1994908"
    },
    {
      "date": "2026-07-15",
      "open": "191.44",
      "high": "191.87",
      "low": "184.02",
      "close": "187.15",
      "volume": "1782478"
    },
    {
      "date": "2026-07-16",
      "open": "186.13",
      "high": "190.41",
      "low": "184.55",
      "close": "190.25",
      "volume": "1140846"
    },
    {
      "date": "2026-07-17",
      "open": "188.34",
      "high": "190.25",
      "low": "184.06",
      "close": "186.65",
      "volume": "1251212"
    },
    {
      "date": "2026-07-20",
      "open": "186.835",
      "high": "188.1162",
      "low": "183.745",
      "close": "184.68",
      "volume": "1497335"
    },
    {
      "date": "2026-07-21",
      "open": "180.03",
      "high": "192.88",
      "low": "178.88",
      "close": "192.53",
      "volume": "1365148"
    },
    {
      "date": "2026-07-22",
      "open": "190.00",
      "high": "194.65",
      "low": "188.00",
      "close": "190.87",
      "volume": "1551517"
    },
    {
      "date": "2026-07-23",
      "open": "193.02",
      "high": "199.1395",
      "low": "192.82",
      "close": "196.86",
      "volume": "1220931"
    },
    {
      "date": "2026-07-24",
      "open": "198.00",
      "high": "198.00",
      "low": "191.57",
      "close": "194.09",
      "volume": "1301036"
    },
    {
      "date": "2026-07-27",
      "open": "194.35",
      "high": "195.04",
      "low": "188.51",
      "close": "189.47",
      "volume": "1738894"
    },
    {
      "date": "2026-07-28",
      "open": "190.66",
      "high": "194.99",
      "low": "187.67",
      "close": "192.98",
      "volume": "2112806"
    },
    {
      "date": "2026-07-29",
      "open": "193.24",
      "high": "196.68",
      "low": "189.4705",
      "close": "194.82",
      "volume": "1694087"
    },
    {
      "date": "2026-07-30",
      "open": "196.00",
      "high": "205.47",
      "low": "194.49",
      "close": "205.09",
      "volume": "2770354"
    },
    {
      "date": "2026-07-31",
      "open": "203.28",
      "high": "205.93",
      "low": "192.6844",
      "close": "205.10",
      "volume": "4099921"
    },
    {
      "date": "2026-08-03",
      "open": "204.14",
      "high": "207.00",
      "low": "197.93",
      "close": "198.16",
      "volume": "2612022"
    },
    {
      "date": "2026-08-04",
      "open": "199.264",
      "high": "203.44",
      "low": "196.0001",
      "close": "203.01",
      "volume": "3104446"
    },
    {
      "date": "2026-08-05",
      "open": "203.50",
      "high": "203.75",
      "low": "197.0824",
      "close": "199.87",
      "volume": "2266096"
    }
  ]
}