{
  "source": "https://api.nasdaq.com/api/quote/KRYS/historical",
  "symbol": "KRYS",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "59.65",
      "high": "60.4885",
      "low": "58.09",
      "close": "59.90",
      "volume": "76322"
    },
    {
      "date": "2021-08-09",
      "open": "60.48",
      "high": "61.11",
      "low": "58.78",
      "close": "60.47",
      "volume": "103418"
    },
    {
      "date": "2021-08-10",
      "open": "60.94",
      "high": "61.10",
      "low": "58.825",
      "close": "58.94",
      "volume": "212812"
    },
    {
      "date": "2021-08-11",
      "open": "59.01",
      "high": "60.14",
      "low": "56.03",
      "close": "57.19",
      "volume": "98504"
    },
    {
      "date": "2021-08-12",
      "open": "57.15",
      "high": "58.21",
      "low": "55.6107",
      "close": "56.26",
      "volume": "118209"
    },
    {
      "date": "2021-08-13",
      "open": "56.11",
      "high": "57.76",
      "low": "55.00",
      "close": "56.18",
      "volume": "129270"
    },
    {
      "date": "2021-08-16",
      "open": "55.81",
      "high": "55.90",
      "low": "53.89",
      "close": "53.98",
      "volume": "84485"
    },
    {
      "date": "2021-08-17",
      "open": "53.20",
      "high": "56.585",
      "low": "51.545",
      "close": "56.43",
      "volume": "75917"
    },
    {
      "date": "2021-08-18",
      "open": "56.57",
      "high": "57.00",
      "low": "54.49",
      "close": "54.57",
      "volume": "99660"
    },
    {
      "date": "2021-08-19",
      "open": "53.71",
      "high": "55.48",
      "low": "51.04",
      "close": "52.01",
      "volume": "132937"
    },
    {
      "date": "2021-08-20",
      "open": "51.69",
      "high": "53.99",
      "low": "51.08",
      "close": "53.30",
      "volume": "98688"
    },
    {
      "date": "2021-08-23",
      "open": "54.10",
      "high": "57.655",
      "low": "53.09",
      "close": "56.31",
      "volume": "114881"
    },
    {
      "date": "2021-08-24",
      "open": "56.04",
      "high": "56.38",
      "low": "54.24",
      "close": "56.15",
      "volume": "70846"
    },
    {
      "date": "2021-08-25",
      "open": "56.25",
      "high": "57.795",
      "low": "54.93",
      "close": "57.02",
      "volume": "98372"
    },
    {
      "date": "2021-08-26",
      "open": "56.97",
      "high": "57.68",
      "low": "56.175",
      "close": "56.72",
      "volume": "135802"
    },
    {
      "date": "2021-08-27",
      "open": "56.85",
      "high": "59.3386",
      "low": "56.13",
      "close": "58.00",
      "volume": "171601"
    },
    {
      "date": "2021-08-30",
      "open": "58.47",
      "high": "59.135",
      "low": "57.205",
      "close": "57.36",
      "volume": "109335"
    },
    {
      "date": "2021-08-31",
      "open": "57.54",
      "high": "58.65",
      "low": "56.55",
      "close": "57.94",
      "volume": "139727"
    },
    {
      "date": "2021-09-01",
      "open": "58.13",
      "high": "61.65",
      "low": "57.76",
      "close": "61.46",
      "volume": "114983"
    },
    {
      "date": "2021-09-02",
      "open": "61.49",
      "high": "62.43",
      "low": "60.67",
      "close": "62.22",
      "volume": "74584"
    },
    {
      "date": "2021-09-03",
      "open": "62.28",
      "high": "62.28",
      "low": "57.70",
      "close": "58.57",
      "volume": "90094"
    },
    {
      "date": "2021-09-07",
      "open": "58.56",
      "high": "60.01",
      "low": "57.59",
      "close": "59.26",
      "volume": "82039"
    },
    {
      "date": "2021-09-08",
      "open": "59.23",
      "high": "60.68",
      "low": "57.34",
      "close": "57.99",
      "volume": "121687"
    },
    {
      "date": "2021-09-09",
      "open": "57.60",
      "high": "60.13",
      "low": "57.60",
      "close": "58.71",
      "volume": "61893"
    },
    {
      "date": "2021-09-10",
      "open": "59.02",
      "high": "59.02",
      "low": "56.62",
      "close": "58.00",
      "volume": "58821"
    },
    {
      "date": "2021-09-13",
      "open": "58.46",
      "high": "59.23",
      "low": "56.965",
      "close": "58.00",
      "volume": "55504"
    },
    {
      "date": "2021-09-14",
      "open": "58.37",
      "high": "58.37",
      "low": "56.195",
      "close": "56.28",
      "volume": "63410"
    },
    {
      "date": "2021-09-15",
      "open": "55.94",
      "high": "58.10",
      "low": "55.85",
      "close": "56.06",
      "volume": "80983"
    },
    {
      "date": "2021-09-16",
      "open": "56.00",
      "high": "56.85",
      "low": "55.495",
      "close": "56.49",
      "volume": "73715"
    },
    {
      "date": "2021-09-17",
      "open": "56.74",
      "high": "59.74",
      "low": "55.69",
      "close": "59.19",
      "volume": "197896"
    },
    {
      "date": "2021-09-20",
      "open": "57.95",
      "high": "58.35",
      "low": "54.61",
      "close": "55.25",
      "volume": "107552"
    },
    {
      "date": "2021-09-21",
      "open": "55.94",
      "high": "57.98",
      "low": "53.85",
      "close": "56.22",
      "volume": "95688"
    },
    {
      "date": "2021-09-22",
      "open": "56.72",
      "high": "56.835",
      "low": "55.28",
      "close": "55.48",
      "volume": "71697"
    },
    {
      "date": "2021-09-23",
      "open": "55.63",
      "high": "57.98",
      "low": "55.615",
      "close": "57.76",
      "volume": "81161"
    },
    {
      "date": "2021-09-24",
      "open": "56.91",
      "high": "57.14",
      "low": "55.28",
      "close": "56.29",
      "volume": "88424"
    },
    {
      "date": "2021-09-27",
      "open": "56.58",
      "high": "58.321",
      "low": "56.00",
      "close": "57.58",
      "volume": "88985"
    },
    {
      "date": "2021-09-28",
      "open": "57.27",
      "high": "57.27",
      "low": "55.01",
      "close": "55.15",
      "volume": "123939"
    },
    {
      "date": "2021-09-29",
      "open": "55.74",
      "high": "55.88",
      "low": "53.07",
      "close": "53.76",
      "volume": "66046"
    },
    {
      "date": "2021-09-30",
      "open": "54.10",
      "high": "54.82",
      "low": "52.03",
      "close": "52.21",
      "volume": "119370"
    },
    {
      "date": "2021-10-01",
      "open": "52.55",
      "high": "56.515",
      "low": "51.56",
      "close": "53.89",
      "volume": "217741"
    },
    {
      "date": "2021-10-04",
      "open": "53.39",
      "high": "55.69",
      "low": "52.03",
      "close": "54.03",
      "volume": "118699"
    },
    {
      "date": "2021-10-05",
      "open": "54.55",
      "high": "55.91",
      "low": "53.07",
      "close": "53.57",
      "volume": "83618"
    },
    {
      "date": "2021-10-06",
      "open": "53.05",
      "high": "53.97",
      "low": "52.01",
      "close": "53.12",
      "volume": "196039"
    },
    {
      "date": "2021-10-07",
      "open": "53.36",
      "high": "54.06",
      "low": "51.20",
      "close": "51.98",
      "volume": "138212"
    },
    {
      "date": "2021-10-08",
      "open": "51.80",
      "high": "52.80",
      "low": "50.60",
      "close": "51.60",
      "volume": "116671"
    },
    {
      "date": "2021-10-11",
      "open": "51.64",
      "high": "52.64",
      "low": "50.62",
      "close": "50.69",
      "volume": "94034"
    },
    {
      "date": "2021-10-12",
      "open": "50.58",
      "high": "52.00",
      "low": "48.91",
      "close": "49.68",
      "volume": "95252"
    },
    {
      "date": "2021-10-13",
      "open": "50.07",
      "high": "51.68",
      "low": "46.47",
      "close": "47.08",
      "volume": "138196"
    },
    {
      "date": "2021-10-14",
      "open": "47.97",
      "high": "48.59",
      "low": "45.75",
      "close": "47.67",
      "volume": "198193"
    },
    {
      "date": "2021-10-15",
      "open": "48.84",
      "high": "50.125",
      "low": "47.40",
      "close": "48.72",
      "volume": "157876"
    },
    {
      "date": "2021-10-18",
      "open": "48.46",
      "high": "50.93",
      "low": "47.55",
      "close": "50.08",
      "volume": "146545"
    },
    {
      "date": "2021-10-19",
      "open": "49.92",
      "high": "51.205",
      "low": "49.63",
      "close": "50.34",
      "volume": "76994"
    },
    {
      "date": "2021-10-20",
      "open": "50.32",
      "high": "51.00",
      "low": "48.66",
      "close": "48.92",
      "volume": "102170"
    },
    {
      "date": "2021-10-21",
      "open": "48.68",
      "high": "52.50",
      "low": "48.68",
      "close": "51.97",
      "volume": "119216"
    },
    {
      "date": "2021-10-22",
      "open": "51.48",
      "high": "56.2685",
      "low": "51.01",
      "close": "54.31",
      "volume": "325497"
    },
    {
      "date": "2021-10-25",
      "open": "54.03",
      "high": "54.67",
      "low": "52.22",
      "close": "53.95",
      "volume": "112891"
    },
    {
      "date": "2021-10-26",
      "open": "54.67",
      "high": "54.95",
      "low": "53.61",
      "close": "54.44",
      "volume": "118487"
    },
    {
      "date": "2021-10-27",
      "open": "54.08",
      "high": "54.78",
      "low": "52.87",
      "close": "53.13",
      "volume": "88273"
    },
    {
      "date": "2021-10-28",
      "open": "53.35",
      "high": "54.67",
      "low": "52.50",
      "close": "53.77",
      "volume": "190241"
    },
    {
      "date": "2021-10-29",
      "open": "53.40",
      "high": "53.46",
      "low": "49.695",
      "close": "50.09",
      "volume": "104691"
    },
    {
      "date": "2021-11-01",
      "open": "50.39",
      "high": "52.87",
      "low": "50.39",
      "close": "51.05",
      "volume": "159752"
    },
    {
      "date": "2021-11-02",
      "open": "51.05",
      "high": "53.17",
      "low": "50.595",
      "close": "52.42",
      "volume": "230484"
    },
    {
      "date": "2021-11-03",
      "open": "52.34",
      "high": "52.93",
      "low": "51.37",
      "close": "52.76",
      "volume": "400569"
    },
    {
      "date": "2021-11-04",
      "open": "52.88",
      "high": "54.21",
      "low": "51.31",
      "close": "51.45",
      "volume": "158359"
    },
    {
      "date": "2021-11-05",
      "open": "52.47",
      "high": "52.74",
      "low": "50.975",
      "close": "51.31",
      "volume": "175702"
    },
    {
      "date": "2021-11-08",
      "open": "52.72",
      "high": "55.96",
      "low": "48.81",
      "close": "49.09",
      "volume": "258594"
    },
    {
      "date": "2021-11-09",
      "open": "48.57",
      "high": "50.63",
      "low": "45.705",
      "close": "47.50",
      "volume": "312305"
    },
    {
      "date": "2021-11-10",
      "open": "47.50",
      "high": "51.74",
      "low": "46.31",
      "close": "46.86",
      "volume": "215597"
    },
    {
      "date": "2021-11-11",
      "open": "46.90",
      "high": "49.55",
      "low": "45.77",
      "close": "49.38",
      "volume": "244029"
    },
    {
      "date": "2021-11-12",
      "open": "49.30",
      "high": "50.70",
      "low": "47.01",
      "close": "47.50",
      "volume": "146159"
    },
    {
      "date": "2021-11-15",
      "open": "47.67",
      "high": "48.45",
      "low": "46.2801",
      "close": "47.45",
      "volume": "165831"
    },
    {
      "date": "2021-11-16",
      "open": "47.45",
      "high": "49.25",
      "low": "46.51",
      "close": "48.62",
      "volume": "159336"
    },
    {
      "date": "2021-11-17",
      "open": "48.17",
      "high": "49.70",
      "low": "47.8301",
      "close": "49.09",
      "volume": "186635"
    },
    {
      "date": "2021-11-18",
      "open": "48.82",
      "high": "50.95",
      "low": "48.67",
      "close": "50.11",
      "volume": "183669"
    },
    {
      "date": "2021-11-19",
      "open": "50.06",
      "high": "52.57",
      "low": "49.625",
      "close": "52.37",
      "volume": "247651"
    },
    {
      "date": "2021-11-22",
      "open": "52.69",
      "high": "53.53",
      "low": "41.2901",
      "close": "42.13",
      "volume": "568554"
    },
    {
      "date": "2021-11-23",
      "open": "42.44",
      "high": "44.29",
      "low": "39.85",
      "close": "42.80",
      "volume": "333296"
    },
    {
      "date": "2021-11-24",
      "open": "42.17",
      "high": "43.50",
      "low": "40.18",
      "close": "42.44",
      "volume": "244326"
    },
    {
      "date": "2021-11-26",
      "open": "41.37",
      "high": "41.574",
      "low": "38.8563",
      "close": "39.81",
      "volume": "251221"
    },
    {
      "date": "2021-11-29",
      "open": "91.20",
      "high": "102.99",
      "low": "83.76",
      "close": "88.24",
      "volume": "8480436"
    },
    {
      "date": "2021-11-30",
      "open": "87.25",
      "high": "92.78",
      "low": "77.50",
      "close": "80.55",
      "volume": "1757436"
    },
    {
      "date": "2021-12-01",
      "open": "75.73",
      "high": "75.88",
      "low": "67.50",
      "close": "69.68",
      "volume": "2637416"
    },
    {
      "date": "2021-12-02",
      "open": "69.06",
      "high": "73.00",
      "low": "67.43",
      "close": "70.80",
      "volume": "742941"
    },
    {
      "date": "2021-12-03",
      "open": "70.68",
      "high": "71.975",
      "low": "67.35",
      "close": "68.11",
      "volume": "445903"
    },
    {
      "date": "2021-12-06",
      "open": "68.25",
      "high": "68.77",
      "low": "65.62",
      "close": "67.53",
      "volume": "498204"
    },
    {
      "date": "2021-12-07",
      "open": "69.48",
      "high": "71.64",
      "low": "67.7424",
      "close": "71.03",
      "volume": "454175"
    },
    {
      "date": "2021-12-08",
      "open": "71.24",
      "high": "77.4799",
      "low": "70.30",
      "close": "76.20",
      "volume": "730568"
    },
    {
      "date": "2021-12-09",
      "open": "75.41",
      "high": "76.00",
      "low": "70.79",
      "close": "72.05",
      "volume": "323331"
    },
    {
      "date": "2021-12-10",
      "open": "72.30",
      "high": "73.43",
      "low": "70.19",
      "close": "71.55",
      "volume": "206878"
    },
    {
      "date": "2021-12-13",
      "open": "71.28",
      "high": "73.81",
      "low": "68.87",
      "close": "71.45",
      "volume": "214603"
    },
    {
      "date": "2021-12-14",
      "open": "70.07",
      "high": "71.96",
      "low": "68.24",
      "close": "70.32",
      "volume": "215261"
    },
    {
      "date": "2021-12-15",
      "open": "70.20",
      "high": "72.62",
      "low": "67.45",
      "close": "72.45",
      "volume": "537252"
    },
    {
      "date": "2021-12-16",
      "open": "73.65",
      "high": "73.9859",
      "low": "69.05",
      "close": "69.77",
      "volume": "337689"
    },
    {
      "date": "2021-12-17",
      "open": "69.46",
      "high": "73.09",
      "low": "68.55",
      "close": "71.98",
      "volume": "666327"
    },
    {
      "date": "2021-12-20",
      "open": "70.47",
      "high": "73.21",
      "low": "68.04",
      "close": "70.00",
      "volume": "292613"
    },
    {
      "date": "2021-12-21",
      "open": "69.72",
      "high": "72.81",
      "low": "69.72",
      "close": "71.46",
      "volume": "308857"
    },
    {
      "date": "2021-12-22",
      "open": "71.56",
      "high": "73.23",
      "low": "69.81",
      "close": "71.48",
      "volume": "296431"
    },
    {
      "date": "2021-12-23",
      "open": "71.97",
      "high": "73.98",
      "low": "71.17",
      "close": "72.33",
      "volume": "209802"
    },
    {
      "date": "2021-12-27",
      "open": "71.95",
      "high": "72.02",
      "low": "69.30",
      "close": "70.06",
      "volume": "172138"
    },
    {
      "date": "2021-12-28",
      "open": "70.42",
      "high": "72.7399",
      "low": "69.68",
      "close": "69.78",
      "volume": "191333"
    },
    {
      "date": "2021-12-29",
      "open": "69.50",
      "high": "71.30",
      "low": "68.03",
      "close": "70.74",
      "volume": "91691"
    },
    {
      "date": "2021-12-30",
      "open": "70.33",
      "high": "72.17",
      "low": "69.44",
      "close": "70.50",
      "volume": "159647"
    },
    {
      "date": "2021-12-31",
      "open": "70.82",
      "high": "72.1623",
      "low": "69.225",
      "close": "69.95",
      "volume": "124734"
    },
    {
      "date": "2022-01-03",
      "open": "70.10",
      "high": "72.46",
      "low": "68.5401",
      "close": "72.11",
      "volume": "169989"
    },
    {
      "date": "2022-01-04",
      "open": "72.22",
      "high": "73.94",
      "low": "68.98",
      "close": "69.96",
      "volume": "160179"
    },
    {
      "date": "2022-01-05",
      "open": "69.73",
      "high": "69.945",
      "low": "65.4101",
      "close": "65.69",
      "volume": "220290"
    },
    {
      "date": "2022-01-06",
      "open": "66.37",
      "high": "67.98",
      "low": "64.11",
      "close": "65.92",
      "volume": "216131"
    },
    {
      "date": "2022-01-07",
      "open": "65.60",
      "high": "68.41",
      "low": "64.16",
      "close": "64.21",
      "volume": "193178"
    },
    {
      "date": "2022-01-10",
      "open": "62.87",
      "high": "64.33",
      "low": "61.5001",
      "close": "64.01",
      "volume": "208745"
    },
    {
      "date": "2022-01-11",
      "open": "63.46",
      "high": "65.335",
      "low": "62.475",
      "close": "62.85",
      "volume": "223257"
    },
    {
      "date": "2022-01-12",
      "open": "63.16",
      "high": "63.85",
      "low": "61.32",
      "close": "61.85",
      "volume": "182658"
    },
    {
      "date": "2022-01-13",
      "open": "62.08",
      "high": "62.34",
      "low": "60.25",
      "close": "60.37",
      "volume": "149726"
    },
    {
      "date": "2022-01-14",
      "open": "59.03",
      "high": "62.41",
      "low": "59.03",
      "close": "62.28",
      "volume": "139102"
    },
    {
      "date": "2022-01-18",
      "open": "62.09",
      "high": "62.22",
      "low": "58.71",
      "close": "59.40",
      "volume": "315327"
    },
    {
      "date": "2022-01-19",
      "open": "59.40",
      "high": "61.77",
      "low": "58.13",
      "close": "58.38",
      "volume": "219485"
    },
    {
      "date": "2022-01-20",
      "open": "59.21",
      "high": "60.23",
      "low": "56.10",
      "close": "56.11",
      "volume": "301771"
    },
    {
      "date": "2022-01-21",
      "open": "55.28",
      "high": "58.80",
      "low": "54.2101",
      "close": "55.29",
      "volume": "265995"
    },
    {
      "date": "2022-01-24",
      "open": "54.10",
      "high": "57.50",
      "low": "51.60",
      "close": "57.06",
      "volume": "321784"
    },
    {
      "date": "2022-01-25",
      "open": "55.90",
      "high": "57.83",
      "low": "54.50",
      "close": "56.40",
      "volume": "180790"
    },
    {
      "date": "2022-01-26",
      "open": "57.69",
      "high": "58.39",
      "low": "53.99",
      "close": "54.75",
      "volume": "197190"
    },
    {
      "date": "2022-01-27",
      "open": "55.38",
      "high": "56.35",
      "low": "51.75",
      "close": "51.99",
      "volume": "263571"
    },
    {
      "date": "2022-01-28",
      "open": "52.50",
      "high": "53.94",
      "low": "50.03",
      "close": "53.76",
      "volume": "204643"
    },
    {
      "date": "2022-01-31",
      "open": "53.46",
      "high": "59.05",
      "low": "53.46",
      "close": "59.00",
      "volume": "172026"
    },
    {
      "date": "2022-02-01",
      "open": "59.12",
      "high": "60.87",
      "low": "56.82",
      "close": "59.04",
      "volume": "163286"
    },
    {
      "date": "2022-02-02",
      "open": "59.08",
      "high": "59.57",
      "low": "55.46",
      "close": "56.00",
      "volume": "139333"
    },
    {
      "date": "2022-02-03",
      "open": "54.89",
      "high": "56.80",
      "low": "52.8116",
      "close": "55.40",
      "volume": "159695"
    },
    {
      "date": "2022-02-04",
      "open": "55.51",
      "high": "57.40",
      "low": "54.55",
      "close": "56.89",
      "volume": "106260"
    },
    {
      "date": "2022-02-07",
      "open": "56.67",
      "high": "59.92",
      "low": "56.67",
      "close": "59.21",
      "volume": "176754"
    },
    {
      "date": "2022-02-08",
      "open": "59.18",
      "high": "61.92",
      "low": "58.795",
      "close": "61.63",
      "volume": "132648"
    },
    {
      "date": "2022-02-09",
      "open": "62.46",
      "high": "66.26",
      "low": "62.46",
      "close": "66.20",
      "volume": "188440"
    },
    {
      "date": "2022-02-10",
      "open": "64.21",
      "high": "68.97",
      "low": "62.52",
      "close": "65.16",
      "volume": "255810"
    },
    {
      "date": "2022-02-11",
      "open": "65.16",
      "high": "66.73",
      "low": "63.68",
      "close": "65.04",
      "volume": "181416"
    },
    {
      "date": "2022-02-14",
      "open": "65.33",
      "high": "66.80",
      "low": "63.5635",
      "close": "63.91",
      "volume": "239032"
    },
    {
      "date": "2022-02-15",
      "open": "65.07",
      "high": "67.585",
      "low": "64.68",
      "close": "67.34",
      "volume": "129911"
    },
    {
      "date": "2022-02-16",
      "open": "66.72",
      "high": "69.47",
      "low": "66.00",
      "close": "68.78",
      "volume": "136851"
    },
    {
      "date": "2022-02-17",
      "open": "68.27",
      "high": "68.49",
      "low": "65.32",
      "close": "65.33",
      "volume": "191919"
    },
    {
      "date": "2022-02-18",
      "open": "65.12",
      "high": "65.12",
      "low": "60.35",
      "close": "60.86",
      "volume": "304251"
    },
    {
      "date": "2022-02-22",
      "open": "59.91",
      "high": "63.8085",
      "low": "59.91",
      "close": "61.09",
      "volume": "222313"
    },
    {
      "date": "2022-02-23",
      "open": "61.97",
      "high": "61.97",
      "low": "56.52",
      "close": "57.74",
      "volume": "214305"
    },
    {
      "date": "2022-02-24",
      "open": "55.76",
      "high": "60.855",
      "low": "55.395",
      "close": "60.78",
      "volume": "171899"
    },
    {
      "date": "2022-02-25",
      "open": "60.71",
      "high": "62.78",
      "low": "59.11",
      "close": "62.50",
      "volume": "131808"
    },
    {
      "date": "2022-02-28",
      "open": "60.96",
      "high": "64.537",
      "low": "60.5425",
      "close": "63.55",
      "volume": "134373"
    },
    {
      "date": "2022-03-01",
      "open": "62.84",
      "high": "64.88",
      "low": "59.04",
      "close": "64.15",
      "volume": "187346"
    },
    {
      "date": "2022-03-02",
      "open": "64.32",
      "high": "65.95",
      "low": "63.1167",
      "close": "65.37",
      "volume": "186802"
    },
    {
      "date": "2022-03-03",
      "open": "66.00",
      "high": "66.00",
      "low": "58.20",
      "close": "59.32",
      "volume": "232289"
    },
    {
      "date": "2022-03-04",
      "open": "58.33",
      "high": "59.55",
      "low": "56.6685",
      "close": "57.35",
      "volume": "268454"
    },
    {
      "date": "2022-03-07",
      "open": "57.27",
      "high": "58.59",
      "low": "55.41",
      "close": "55.87",
      "volume": "165688"
    },
    {
      "date": "2022-03-08",
      "open": "56.24",
      "high": "59.33",
      "low": "53.97",
      "close": "56.93",
      "volume": "180348"
    },
    {
      "date": "2022-03-09",
      "open": "58.18",
      "high": "62.79",
      "low": "58.18",
      "close": "62.22",
      "volume": "142884"
    },
    {
      "date": "2022-03-10",
      "open": "61.07",
      "high": "66.43",
      "low": "60.16",
      "close": "66.03",
      "volume": "187785"
    },
    {
      "date": "2022-03-11",
      "open": "66.44",
      "high": "67.08",
      "low": "63.85",
      "close": "64.83",
      "volume": "337401"
    },
    {
      "date": "2022-03-14",
      "open": "65.43",
      "high": "66.145",
      "low": "59.78",
      "close": "60.68",
      "volume": "448278"
    },
    {
      "date": "2022-03-15",
      "open": "60.40",
      "high": "62.61",
      "low": "59.83",
      "close": "62.03",
      "volume": "246690"
    },
    {
      "date": "2022-03-16",
      "open": "63.62",
      "high": "69.50",
      "low": "62.50",
      "close": "69.28",
      "volume": "240275"
    },
    {
      "date": "2022-03-17",
      "open": "68.25",
      "high": "71.80",
      "low": "67.63",
      "close": "71.04",
      "volume": "290473"
    },
    {
      "date": "2022-03-18",
      "open": "71.19",
      "high": "73.35",
      "low": "70.08",
      "close": "70.89",
      "volume": "991059"
    },
    {
      "date": "2022-03-21",
      "open": "70.00",
      "high": "71.36",
      "low": "66.75",
      "close": "66.99",
      "volume": "157508"
    },
    {
      "date": "2022-03-22",
      "open": "67.80",
      "high": "68.60",
      "low": "64.55",
      "close": "67.58",
      "volume": "264094"
    },
    {
      "date": "2022-03-23",
      "open": "66.80",
      "high": "66.80",
      "low": "63.15",
      "close": "63.45",
      "volume": "175498"
    },
    {
      "date": "2022-03-24",
      "open": "64.49",
      "high": "66.19",
      "low": "62.55",
      "close": "65.77",
      "volume": "109185"
    },
    {
      "date": "2022-03-25",
      "open": "65.68",
      "high": "66.41",
      "low": "63.52",
      "close": "64.35",
      "volume": "195564"
    },
    {
      "date": "2022-03-28",
      "open": "63.94",
      "high": "66.32",
      "low": "63.83",
      "close": "65.87",
      "volume": "291021"
    },
    {
      "date": "2022-03-29",
      "open": "67.05",
      "high": "70.1899",
      "low": "67.05",
      "close": "68.71",
      "volume": "318922"
    },
    {
      "date": "2022-03-30",
      "open": "68.30",
      "high": "69.97",
      "low": "66.88",
      "close": "66.90",
      "volume": "287547"
    },
    {
      "date": "2022-03-31",
      "open": "67.45",
      "high": "67.96",
      "low": "66.45",
      "close": "66.54",
      "volume": "130931"
    },
    {
      "date": "2022-04-01",
      "open": "67.34",
      "high": "71.125",
      "low": "66.505",
      "close": "70.85",
      "volume": "757693"
    },
    {
      "date": "2022-04-04",
      "open": "71.41",
      "high": "73.66",
      "low": "71.27",
      "close": "73.07",
      "volume": "219156"
    },
    {
      "date": "2022-04-05",
      "open": "72.97",
      "high": "74.525",
      "low": "70.76",
      "close": "71.03",
      "volume": "161429"
    },
    {
      "date": "2022-04-06",
      "open": "69.99",
      "high": "71.30",
      "low": "68.41",
      "close": "70.70",
      "volume": "156902"
    },
    {
      "date": "2022-04-07",
      "open": "70.80",
      "high": "71.845",
      "low": "67.71",
      "close": "68.61",
      "volume": "87803"
    },
    {
      "date": "2022-04-08",
      "open": "68.73",
      "high": "70.575",
      "low": "67.27",
      "close": "68.00",
      "volume": "91094"
    },
    {
      "date": "2022-04-11",
      "open": "67.25",
      "high": "68.4875",
      "low": "66.21",
      "close": "67.78",
      "volume": "129669"
    },
    {
      "date": "2022-04-12",
      "open": "69.15",
      "high": "70.87",
      "low": "67.85",
      "close": "68.49",
      "volume": "119873"
    },
    {
      "date": "2022-04-13",
      "open": "69.16",
      "high": "73.63",
      "low": "69.16",
      "close": "73.47",
      "volume": "190738"
    },
    {
      "date": "2022-04-14",
      "open": "73.37",
      "high": "73.37",
      "low": "71.29",
      "close": "72.49",
      "volume": "139752"
    },
    {
      "date": "2022-04-18",
      "open": "71.83",
      "high": "72.7999",
      "low": "69.175",
      "close": "69.50",
      "volume": "195264"
    },
    {
      "date": "2022-04-19",
      "open": "69.39",
      "high": "73.41",
      "low": "69.10",
      "close": "72.81",
      "volume": "110953"
    },
    {
      "date": "2022-04-20",
      "open": "73.59",
      "high": "74.25",
      "low": "71.50",
      "close": "72.18",
      "volume": "84641"
    },
    {
      "date": "2022-04-21",
      "open": "73.15",
      "high": "74.08",
      "low": "69.61",
      "close": "69.80",
      "volume": "158254"
    },
    {
      "date": "2022-04-22",
      "open": "69.72",
      "high": "70.97",
      "low": "68.18",
      "close": "69.31",
      "volume": "130889"
    },
    {
      "date": "2022-04-25",
      "open": "69.02",
      "high": "70.33",
      "low": "67.72",
      "close": "69.81",
      "volume": "94881"
    },
    {
      "date": "2022-04-26",
      "open": "69.08",
      "high": "69.59",
      "low": "65.08",
      "close": "65.28",
      "volume": "198340"
    },
    {
      "date": "2022-04-27",
      "open": "65.17",
      "high": "66.76",
      "low": "64.00",
      "close": "64.21",
      "volume": "133897"
    },
    {
      "date": "2022-04-28",
      "open": "65.63",
      "high": "65.63",
      "low": "60.52",
      "close": "62.99",
      "volume": "190173"
    },
    {
      "date": "2022-04-29",
      "open": "62.85",
      "high": "64.30",
      "low": "60.01",
      "close": "60.61",
      "volume": "150577"
    },
    {
      "date": "2022-05-02",
      "open": "60.83",
      "high": "63.71",
      "low": "59.49",
      "close": "63.65",
      "volume": "222558"
    },
    {
      "date": "2022-05-03",
      "open": "63.67",
      "high": "65.59",
      "low": "62.32",
      "close": "63.49",
      "volume": "85473"
    },
    {
      "date": "2022-05-04",
      "open": "64.02",
      "high": "67.50",
      "low": "60.69",
      "close": "66.56",
      "volume": "207138"
    },
    {
      "date": "2022-05-05",
      "open": "65.21",
      "high": "66.56",
      "low": "61.71",
      "close": "62.66",
      "volume": "198275"
    },
    {
      "date": "2022-05-06",
      "open": "61.86",
      "high": "61.86",
      "low": "55.6572",
      "close": "56.18",
      "volume": "269375"
    },
    {
      "date": "2022-05-09",
      "open": "54.79",
      "high": "56.26",
      "low": "48.50",
      "close": "49.28",
      "volume": "308504"
    },
    {
      "date": "2022-05-10",
      "open": "51.05",
      "high": "55.89",
      "low": "50.12",
      "close": "53.52",
      "volume": "282689"
    },
    {
      "date": "2022-05-11",
      "open": "52.52",
      "high": "54.21",
      "low": "48.24",
      "close": "48.93",
      "volume": "272170"
    },
    {
      "date": "2022-05-12",
      "open": "48.05",
      "high": "52.17",
      "low": "47.67",
      "close": "50.93",
      "volume": "265284"
    },
    {
      "date": "2022-05-13",
      "open": "52.39",
      "high": "56.59",
      "low": "52.38",
      "close": "56.38",
      "volume": "186890"
    },
    {
      "date": "2022-05-16",
      "open": "55.81",
      "high": "58.44",
      "low": "55.60",
      "close": "56.74",
      "volume": "107456"
    },
    {
      "date": "2022-05-17",
      "open": "58.79",
      "high": "59.84",
      "low": "57.62",
      "close": "59.24",
      "volume": "139767"
    },
    {
      "date": "2022-05-18",
      "open": "57.30",
      "high": "58.63",
      "low": "53.30",
      "close": "54.97",
      "volume": "167509"
    },
    {
      "date": "2022-05-19",
      "open": "54.90",
      "high": "57.29",
      "low": "54.46",
      "close": "56.93",
      "volume": "122652"
    },
    {
      "date": "2022-05-20",
      "open": "58.23",
      "high": "59.38",
      "low": "55.71",
      "close": "59.04",
      "volume": "145171"
    },
    {
      "date": "2022-05-23",
      "open": "60.17",
      "high": "60.52",
      "low": "57.23",
      "close": "57.75",
      "volume": "91030"
    },
    {
      "date": "2022-05-24",
      "open": "56.47",
      "high": "56.47",
      "low": "53.35",
      "close": "53.86",
      "volume": "222775"
    },
    {
      "date": "2022-05-25",
      "open": "53.52",
      "high": "55.77",
      "low": "53.52",
      "close": "55.32",
      "volume": "97563"
    },
    {
      "date": "2022-05-26",
      "open": "55.71",
      "high": "58.42",
      "low": "55.38",
      "close": "56.23",
      "volume": "106550"
    },
    {
      "date": "2022-05-27",
      "open": "56.75",
      "high": "60.98",
      "low": "55.09",
      "close": "60.26",
      "volume": "186953"
    },
    {
      "date": "2022-05-31",
      "open": "59.93",
      "high": "61.03",
      "low": "57.495",
      "close": "58.88",
      "volume": "171998"
    },
    {
      "date": "2022-06-01",
      "open": "59.72",
      "high": "60.785",
      "low": "56.45",
      "close": "58.14",
      "volume": "213026"
    },
    {
      "date": "2022-06-02",
      "open": "57.66",
      "high": "60.25",
      "low": "57.31",
      "close": "59.91",
      "volume": "106981"
    },
    {
      "date": "2022-06-03",
      "open": "59.69",
      "high": "62.05",
      "low": "56.7501",
      "close": "61.95",
      "volume": "117495"
    },
    {
      "date": "2022-06-06",
      "open": "62.97",
      "high": "64.07",
      "low": "61.285",
      "close": "62.05",
      "volume": "144726"
    },
    {
      "date": "2022-06-07",
      "open": "61.30",
      "high": "63.45",
      "low": "60.2273",
      "close": "63.03",
      "volume": "187902"
    },
    {
      "date": "2022-06-08",
      "open": "62.39",
      "high": "67.31",
      "low": "62.39",
      "close": "64.84",
      "volume": "171945"
    },
    {
      "date": "2022-06-09",
      "open": "64.11",
      "high": "64.40",
      "low": "61.485",
      "close": "61.77",
      "volume": "87790"
    },
    {
      "date": "2022-06-10",
      "open": "59.96",
      "high": "60.43",
      "low": "55.778",
      "close": "55.88",
      "volume": "155475"
    },
    {
      "date": "2022-06-13",
      "open": "53.09",
      "high": "55.37",
      "low": "50.33",
      "close": "51.02",
      "volume": "241816"
    },
    {
      "date": "2022-06-14",
      "open": "52.52",
      "high": "54.66",
      "low": "49.49",
      "close": "50.46",
      "volume": "167870"
    },
    {
      "date": "2022-06-15",
      "open": "50.94",
      "high": "54.03",
      "low": "50.31",
      "close": "53.34",
      "volume": "148238"
    },
    {
      "date": "2022-06-16",
      "open": "51.51",
      "high": "51.51",
      "low": "49.17",
      "close": "51.19",
      "volume": "162456"
    },
    {
      "date": "2022-06-17",
      "open": "51.68",
      "high": "56.93",
      "low": "51.68",
      "close": "55.50",
      "volume": "543148"
    },
    {
      "date": "2022-06-21",
      "open": "57.39",
      "high": "63.00",
      "low": "57.25",
      "close": "61.06",
      "volume": "288622"
    },
    {
      "date": "2022-06-22",
      "open": "60.04",
      "high": "66.10",
      "low": "59.30",
      "close": "65.22",
      "volume": "447802"
    },
    {
      "date": "2022-06-23",
      "open": "64.74",
      "high": "68.36",
      "low": "64.74",
      "close": "67.95",
      "volume": "217387"
    },
    {
      "date": "2022-06-24",
      "open": "68.76",
      "high": "68.9592",
      "low": "65.135",
      "close": "68.52",
      "volume": "195232"
    },
    {
      "date": "2022-06-27",
      "open": "68.19",
      "high": "68.80",
      "low": "65.54",
      "close": "68.09",
      "volume": "150452"
    },
    {
      "date": "2022-06-28",
      "open": "68.45",
      "high": "69.14",
      "low": "63.5212",
      "close": "64.85",
      "volume": "166155"
    },
    {
      "date": "2022-06-29",
      "open": "64.35",
      "high": "65.655",
      "low": "63.25",
      "close": "64.66",
      "volume": "98643"
    },
    {
      "date": "2022-06-30",
      "open": "63.43",
      "high": "66.28",
      "low": "62.29",
      "close": "65.66",
      "volume": "176124"
    },
    {
      "date": "2022-07-01",
      "open": "65.57",
      "high": "68.54",
      "low": "65.57",
      "close": "67.47",
      "volume": "177843"
    },
    {
      "date": "2022-07-05",
      "open": "65.90",
      "high": "71.36",
      "low": "65.90",
      "close": "71.35",
      "volume": "286685"
    },
    {
      "date": "2022-07-06",
      "open": "71.44",
      "high": "76.415",
      "low": "71.44",
      "close": "74.73",
      "volume": "298639"
    },
    {
      "date": "2022-07-07",
      "open": "75.55",
      "high": "75.60",
      "low": "72.07",
      "close": "72.31",
      "volume": "305141"
    },
    {
      "date": "2022-07-08",
      "open": "71.02",
      "high": "73.10",
      "low": "70.27",
      "close": "73.09",
      "volume": "215347"
    },
    {
      "date": "2022-07-11",
      "open": "72.47",
      "high": "72.96",
      "low": "69.04",
      "close": "70.49",
      "volume": "100987"
    },
    {
      "date": "2022-07-12",
      "open": "70.28",
      "high": "72.42",
      "low": "67.25",
      "close": "71.11",
      "volume": "159508"
    },
    {
      "date": "2022-07-13",
      "open": "69.00",
      "high": "74.99",
      "low": "68.27",
      "close": "73.19",
      "volume": "144513"
    },
    {
      "date": "2022-07-14",
      "open": "72.34",
      "high": "73.09",
      "low": "70.81",
      "close": "71.72",
      "volume": "136115"
    },
    {
      "date": "2022-07-15",
      "open": "73.43",
      "high": "73.97",
      "low": "70.80",
      "close": "72.42",
      "volume": "103635"
    },
    {
      "date": "2022-07-18",
      "open": "73.63",
      "high": "75.21",
      "low": "69.33",
      "close": "69.77",
      "volume": "113515"
    },
    {
      "date": "2022-07-19",
      "open": "71.39",
      "high": "74.30",
      "low": "70.98",
      "close": "72.81",
      "volume": "113942"
    },
    {
      "date": "2022-07-20",
      "open": "73.27",
      "high": "76.78",
      "low": "67.53",
      "close": "73.69",
      "volume": "238539"
    },
    {
      "date": "2022-07-21",
      "open": "73.31",
      "high": "75.33",
      "low": "70.821",
      "close": "71.25",
      "volume": "118376"
    },
    {
      "date": "2022-07-22",
      "open": "71.94",
      "high": "72.74",
      "low": "69.87",
      "close": "69.99",
      "volume": "122600"
    },
    {
      "date": "2022-07-25",
      "open": "70.00",
      "high": "71.91",
      "low": "68.845",
      "close": "71.84",
      "volume": "90300"
    },
    {
      "date": "2022-07-26",
      "open": "71.95",
      "high": "73.25",
      "low": "70.12",
      "close": "72.09",
      "volume": "108928"
    },
    {
      "date": "2022-07-27",
      "open": "73.15",
      "high": "74.35",
      "low": "71.10",
      "close": "74.26",
      "volume": "104644"
    },
    {
      "date": "2022-07-28",
      "open": "74.75",
      "high": "74.75",
      "low": "70.91",
      "close": "73.23",
      "volume": "66453"
    },
    {
      "date": "2022-07-29",
      "open": "73.11",
      "high": "73.11",
      "low": "71.00",
      "close": "72.58",
      "volume": "72594"
    },
    {
      "date": "2022-08-01",
      "open": "73.56",
      "high": "73.701",
      "low": "69.325",
      "close": "69.77",
      "volume": "152365"
    },
    {
      "date": "2022-08-02",
      "open": "69.21",
      "high": "72.69",
      "low": "69.21",
      "close": "72.01",
      "volume": "118063"
    },
    {
      "date": "2022-08-03",
      "open": "72.83",
      "high": "74.97",
      "low": "72.42",
      "close": "73.75",
      "volume": "163413"
    },
    {
      "date": "2022-08-04",
      "open": "74.00",
      "high": "78.55",
      "low": "73.455",
      "close": "78.54",
      "volume": "241321"
    },
    {
      "date": "2022-08-05",
      "open": "77.33",
      "high": "83.20",
      "low": "76.57",
      "close": "82.09",
      "volume": "356734"
    },
    {
      "date": "2022-08-08",
      "open": "82.06",
      "high": "85.105",
      "low": "80.85",
      "close": "82.40",
      "volume": "239803"
    },
    {
      "date": "2022-08-09",
      "open": "80.22",
      "high": "82.10",
      "low": "76.81",
      "close": "77.80",
      "volume": "147210"
    },
    {
      "date": "2022-08-10",
      "open": "79.64",
      "high": "79.81",
      "low": "76.05",
      "close": "76.53",
      "volume": "249772"
    },
    {
      "date": "2022-08-11",
      "open": "76.71",
      "high": "77.00",
      "low": "72.73",
      "close": "73.43",
      "volume": "199594"
    },
    {
      "date": "2022-08-12",
      "open": "74.26",
      "high": "79.98",
      "low": "73.89",
      "close": "79.30",
      "volume": "281730"
    },
    {
      "date": "2022-08-15",
      "open": "78.14",
      "high": "79.22",
      "low": "77.54",
      "close": "77.56",
      "volume": "91063"
    },
    {
      "date": "2022-08-16",
      "open": "77.50",
      "high": "78.7188",
      "low": "74.54",
      "close": "76.00",
      "volume": "116253"
    },
    {
      "date": "2022-08-17",
      "open": "74.51",
      "high": "76.59",
      "low": "73.375",
      "close": "73.93",
      "volume": "112465"
    },
    {
      "date": "2022-08-18",
      "open": "74.09",
      "high": "74.91",
      "low": "71.051",
      "close": "74.41",
      "volume": "124577"
    },
    {
      "date": "2022-08-19",
      "open": "78.65",
      "high": "80.00",
      "low": "75.86",
      "close": "76.27",
      "volume": "141673"
    },
    {
      "date": "2022-08-22",
      "open": "74.50",
      "high": "76.39",
      "low": "71.84",
      "close": "72.28",
      "volume": "128413"
    },
    {
      "date": "2022-08-23",
      "open": "72.33",
      "high": "76.90",
      "low": "72.33",
      "close": "76.34",
      "volume": "103630"
    },
    {
      "date": "2022-08-24",
      "open": "76.54",
      "high": "78.335",
      "low": "74.82",
      "close": "76.81",
      "volume": "110666"
    },
    {
      "date": "2022-08-25",
      "open": "74.87",
      "high": "75.77",
      "low": "72.20",
      "close": "73.08",
      "volume": "90210"
    },
    {
      "date": "2022-08-26",
      "open": "73.70",
      "high": "73.70",
      "low": "68.85",
      "close": "70.32",
      "volume": "151632"
    },
    {
      "date": "2022-08-29",
      "open": "69.57",
      "high": "71.96",
      "low": "69.39",
      "close": "70.28",
      "volume": "173852"
    },
    {
      "date": "2022-08-30",
      "open": "70.70",
      "high": "70.70",
      "low": "68.60",
      "close": "69.35",
      "volume": "222291"
    },
    {
      "date": "2022-08-31",
      "open": "69.60",
      "high": "71.155",
      "low": "69.56",
      "close": "70.11",
      "volume": "187372"
    },
    {
      "date": "2022-09-01",
      "open": "69.87",
      "high": "71.10",
      "low": "67.48",
      "close": "70.85",
      "volume": "172701"
    },
    {
      "date": "2022-09-02",
      "open": "72.12",
      "high": "74.30",
      "low": "69.86",
      "close": "70.72",
      "volume": "230743"
    },
    {
      "date": "2022-09-06",
      "open": "70.42",
      "high": "70.9179",
      "low": "64.37",
      "close": "64.85",
      "volume": "257226"
    },
    {
      "date": "2022-09-07",
      "open": "64.49",
      "high": "68.25",
      "low": "64.49",
      "close": "68.07",
      "volume": "242707"
    },
    {
      "date": "2022-09-08",
      "open": "66.95",
      "high": "72.36",
      "low": "66.95",
      "close": "71.25",
      "volume": "161172"
    },
    {
      "date": "2022-09-09",
      "open": "71.64",
      "high": "72.245",
      "low": "70.28",
      "close": "70.84",
      "volume": "96314"
    },
    {
      "date": "2022-09-12",
      "open": "71.82",
      "high": "72.405",
      "low": "70.06",
      "close": "71.53",
      "volume": "91498"
    },
    {
      "date": "2022-09-13",
      "open": "70.66",
      "high": "70.66",
      "low": "67.28",
      "close": "68.55",
      "volume": "153992"
    },
    {
      "date": "2022-09-14",
      "open": "69.03",
      "high": "70.88",
      "low": "67.82",
      "close": "70.58",
      "volume": "158980"
    },
    {
      "date": "2022-09-15",
      "open": "70.16",
      "high": "72.22",
      "low": "69.63",
      "close": "71.29",
      "volume": "76450"
    },
    {
      "date": "2022-09-16",
      "open": "69.80",
      "high": "69.80",
      "low": "67.50",
      "close": "68.52",
      "volume": "171777"
    },
    {
      "date": "2022-09-19",
      "open": "67.96",
      "high": "70.38",
      "low": "66.74",
      "close": "69.14",
      "volume": "149868"
    },
    {
      "date": "2022-09-20",
      "open": "68.77",
      "high": "70.60",
      "low": "63.0201",
      "close": "70.26",
      "volume": "97159"
    },
    {
      "date": "2022-09-21",
      "open": "70.64",
      "high": "72.43",
      "low": "69.16",
      "close": "69.26",
      "volume": "286192"
    },
    {
      "date": "2022-09-22",
      "open": "69.47",
      "high": "70.86",
      "low": "67.50",
      "close": "70.64",
      "volume": "163310"
    },
    {
      "date": "2022-09-23",
      "open": "69.65",
      "high": "70.14",
      "low": "64.855",
      "close": "67.69",
      "volume": "300073"
    },
    {
      "date": "2022-09-26",
      "open": "67.40",
      "high": "71.05",
      "low": "67.40",
      "close": "67.71",
      "volume": "212980"
    },
    {
      "date": "2022-09-27",
      "open": "69.27",
      "high": "70.74",
      "low": "67.50",
      "close": "69.15",
      "volume": "196857"
    },
    {
      "date": "2022-09-28",
      "open": "70.05",
      "high": "72.56",
      "low": "69.735",
      "close": "70.90",
      "volume": "255431"
    },
    {
      "date": "2022-09-29",
      "open": "70.39",
      "high": "71.42",
      "low": "69.72",
      "close": "70.56",
      "volume": "287955"
    },
    {
      "date": "2022-09-30",
      "open": "70.35",
      "high": "72.32",
      "low": "69.415",
      "close": "69.70",
      "volume": "341095"
    },
    {
      "date": "2022-10-03",
      "open": "71.34",
      "high": "71.35",
      "low": "68.42",
      "close": "69.33",
      "volume": "175770"
    },
    {
      "date": "2022-10-04",
      "open": "70.92",
      "high": "71.90",
      "low": "70.68",
      "close": "71.23",
      "volume": "235658"
    },
    {
      "date": "2022-10-05",
      "open": "70.71",
      "high": "70.71",
      "low": "68.28",
      "close": "69.83",
      "volume": "106572"
    },
    {
      "date": "2022-10-06",
      "open": "69.58",
      "high": "71.1375",
      "low": "68.79",
      "close": "69.96",
      "volume": "137509"
    },
    {
      "date": "2022-10-07",
      "open": "68.77",
      "high": "69.15",
      "low": "66.16",
      "close": "66.17",
      "volume": "136740"
    },
    {
      "date": "2022-10-10",
      "open": "65.93",
      "high": "66.00",
      "low": "63.07",
      "close": "63.14",
      "volume": "172768"
    },
    {
      "date": "2022-10-11",
      "open": "62.84",
      "high": "64.525",
      "low": "61.11",
      "close": "63.99",
      "volume": "175969"
    },
    {
      "date": "2022-10-12",
      "open": "63.80",
      "high": "66.55",
      "low": "62.78",
      "close": "66.31",
      "volume": "107685"
    },
    {
      "date": "2022-10-13",
      "open": "64.88",
      "high": "68.77",
      "low": "63.84",
      "close": "68.76",
      "volume": "111878"
    },
    {
      "date": "2022-10-14",
      "open": "69.39",
      "high": "70.175",
      "low": "65.83",
      "close": "66.01",
      "volume": "96578"
    },
    {
      "date": "2022-10-17",
      "open": "66.83",
      "high": "68.99",
      "low": "66.83",
      "close": "68.57",
      "volume": "122213"
    },
    {
      "date": "2022-10-18",
      "open": "69.50",
      "high": "70.25",
      "low": "67.85",
      "close": "69.37",
      "volume": "79764"
    },
    {
      "date": "2022-10-19",
      "open": "68.52",
      "high": "70.395",
      "low": "66.565",
      "close": "68.08",
      "volume": "156726"
    },
    {
      "date": "2022-10-20",
      "open": "68.89",
      "high": "70.59",
      "low": "67.66",
      "close": "68.82",
      "volume": "109826"
    },
    {
      "date": "2022-10-21",
      "open": "69.39",
      "high": "70.86",
      "low": "68.26",
      "close": "69.75",
      "volume": "171616"
    },
    {
      "date": "2022-10-24",
      "open": "69.88",
      "high": "69.88",
      "low": "66.21",
      "close": "68.34",
      "volume": "97187"
    },
    {
      "date": "2022-10-25",
      "open": "68.78",
      "high": "73.78",
      "low": "68.78",
      "close": "73.01",
      "volume": "268433"
    },
    {
      "date": "2022-10-26",
      "open": "73.01",
      "high": "75.72",
      "low": "72.745",
      "close": "74.47",
      "volume": "329119"
    },
    {
      "date": "2022-10-27",
      "open": "75.04",
      "high": "77.12",
      "low": "73.50",
      "close": "75.62",
      "volume": "149155"
    },
    {
      "date": "2022-10-28",
      "open": "76.00",
      "high": "78.17",
      "low": "74.71",
      "close": "77.78",
      "volume": "153084"
    },
    {
      "date": "2022-10-31",
      "open": "77.15",
      "high": "78.09",
      "low": "75.94",
      "close": "76.50",
      "volume": "128233"
    },
    {
      "date": "2022-11-01",
      "open": "77.66",
      "high": "79.45",
      "low": "76.43",
      "close": "76.91",
      "volume": "101200"
    },
    {
      "date": "2022-11-02",
      "open": "76.54",
      "high": "78.28",
      "low": "73.94",
      "close": "73.98",
      "volume": "102827"
    },
    {
      "date": "2022-11-03",
      "open": "72.61",
      "high": "75.59",
      "low": "72.61",
      "close": "73.13",
      "volume": "74975"
    },
    {
      "date": "2022-11-04",
      "open": "74.00",
      "high": "74.99",
      "low": "71.37",
      "close": "73.21",
      "volume": "158523"
    },
    {
      "date": "2022-11-07",
      "open": "73.88",
      "high": "79.04",
      "low": "73.00",
      "close": "78.05",
      "volume": "164259"
    },
    {
      "date": "2022-11-08",
      "open": "78.88",
      "high": "80.47",
      "low": "77.22",
      "close": "78.88",
      "volume": "239776"
    },
    {
      "date": "2022-11-09",
      "open": "77.84",
      "high": "79.38",
      "low": "73.40",
      "close": "74.19",
      "volume": "177615"
    },
    {
      "date": "2022-11-10",
      "open": "77.53",
      "high": "80.825",
      "low": "76.18",
      "close": "77.50",
      "volume": "297236"
    },
    {
      "date": "2022-11-11",
      "open": "76.90",
      "high": "77.75",
      "low": "74.51",
      "close": "76.64",
      "volume": "197421"
    },
    {
      "date": "2022-11-14",
      "open": "76.88",
      "high": "78.745",
      "low": "75.255",
      "close": "77.24",
      "volume": "156559"
    },
    {
      "date": "2022-11-15",
      "open": "78.00",
      "high": "78.525",
      "low": "75.29",
      "close": "77.21",
      "volume": "123055"
    },
    {
      "date": "2022-11-16",
      "open": "76.86",
      "high": "77.74",
      "low": "75.22",
      "close": "75.81",
      "volume": "98338"
    },
    {
      "date": "2022-11-17",
      "open": "75.81",
      "high": "76.99",
      "low": "74.04",
      "close": "76.70",
      "volume": "89018"
    },
    {
      "date": "2022-11-18",
      "open": "78.18",
      "high": "78.99",
      "low": "76.80",
      "close": "77.37",
      "volume": "105162"
    },
    {
      "date": "2022-11-21",
      "open": "77.33",
      "high": "77.355",
      "low": "75.43",
      "close": "76.93",
      "volume": "66982"
    },
    {
      "date": "2022-11-22",
      "open": "76.99",
      "high": "77.26",
      "low": "75.475",
      "close": "77.03",
      "volume": "103339"
    },
    {
      "date": "2022-11-23",
      "open": "77.01",
      "high": "79.6889",
      "low": "77.01",
      "close": "77.90",
      "volume": "72869"
    },
    {
      "date": "2022-11-25",
      "open": "77.85",
      "high": "79.35",
      "low": "77.50",
      "close": "78.72",
      "volume": "17658"
    },
    {
      "date": "2022-11-28",
      "open": "78.26",
      "high": "79.385",
      "low": "75.85",
      "close": "76.51",
      "volume": "81903"
    },
    {
      "date": "2022-11-29",
      "open": "76.80",
      "high": "77.96",
      "low": "76.04",
      "close": "76.68",
      "volume": "65182"
    },
    {
      "date": "2022-11-30",
      "open": "77.13",
      "high": "81.97",
      "low": "76.77",
      "close": "77.74",
      "volume": "219658"
    },
    {
      "date": "2022-12-01",
      "open": "77.74",
      "high": "79.21",
      "low": "76.17",
      "close": "77.00",
      "volume": "220823"
    },
    {
      "date": "2022-12-02",
      "open": "75.74",
      "high": "79.33",
      "low": "75.25",
      "close": "77.50",
      "volume": "158250"
    },
    {
      "date": "2022-12-05",
      "open": "77.26",
      "high": "77.26",
      "low": "75.31",
      "close": "75.78",
      "volume": "151554"
    },
    {
      "date": "2022-12-06",
      "open": "75.25",
      "high": "77.55",
      "low": "74.715",
      "close": "76.30",
      "volume": "124532"
    },
    {
      "date": "2022-12-07",
      "open": "76.33",
      "high": "76.33",
      "low": "71.355",
      "close": "74.40",
      "volume": "179378"
    },
    {
      "date": "2022-12-08",
      "open": "74.62",
      "high": "75.91",
      "low": "73.44",
      "close": "74.40",
      "volume": "134569"
    },
    {
      "date": "2022-12-09",
      "open": "74.19",
      "high": "74.19",
      "low": "70.97",
      "close": "71.03",
      "volume": "96643"
    },
    {
      "date": "2022-12-12",
      "open": "71.10",
      "high": "73.49",
      "low": "71.10",
      "close": "71.75",
      "volume": "218930"
    },
    {
      "date": "2022-12-13",
      "open": "73.37",
      "high": "77.98",
      "low": "72.87",
      "close": "73.88",
      "volume": "213367"
    },
    {
      "date": "2022-12-14",
      "open": "73.79",
      "high": "78.00",
      "low": "72.52",
      "close": "77.65",
      "volume": "272807"
    },
    {
      "date": "2022-12-15",
      "open": "77.65",
      "high": "78.89",
      "low": "76.315",
      "close": "78.40",
      "volume": "168646"
    },
    {
      "date": "2022-12-16",
      "open": "77.38",
      "high": "80.68",
      "low": "77.38",
      "close": "79.84",
      "volume": "371716"
    },
    {
      "date": "2022-12-19",
      "open": "80.13",
      "high": "80.13",
      "low": "75.91",
      "close": "75.97",
      "volume": "151690"
    },
    {
      "date": "2022-12-20",
      "open": "75.40",
      "high": "77.36",
      "low": "75.16",
      "close": "75.35",
      "volume": "120745"
    },
    {
      "date": "2022-12-21",
      "open": "75.41",
      "high": "77.87",
      "low": "74.69",
      "close": "77.45",
      "volume": "146746"
    },
    {
      "date": "2022-12-22",
      "open": "76.89",
      "high": "79.545",
      "low": "76.03",
      "close": "78.39",
      "volume": "196996"
    },
    {
      "date": "2022-12-23",
      "open": "77.85",
      "high": "77.85",
      "low": "74.22",
      "close": "76.63",
      "volume": "115793"
    },
    {
      "date": "2022-12-27",
      "open": "76.68",
      "high": "77.50",
      "low": "75.68",
      "close": "75.90",
      "volume": "152287"
    },
    {
      "date": "2022-12-28",
      "open": "75.71",
      "high": "77.29",
      "low": "73.81",
      "close": "76.00",
      "volume": "116420"
    },
    {
      "date": "2022-12-29",
      "open": "76.26",
      "high": "81.21",
      "low": "76.26",
      "close": "79.90",
      "volume": "199858"
    },
    {
      "date": "2022-12-30",
      "open": "79.84",
      "high": "79.84",
      "low": "77.39",
      "close": "79.22",
      "volume": "141095"
    },
    {
      "date": "2023-01-03",
      "open": "79.96",
      "high": "80.835",
      "low": "78.325",
      "close": "79.23",
      "volume": "246368"
    },
    {
      "date": "2023-01-04",
      "open": "79.71",
      "high": "80.92",
      "low": "78.86",
      "close": "79.94",
      "volume": "168835"
    },
    {
      "date": "2023-01-05",
      "open": "79.72",
      "high": "82.95",
      "low": "78.60",
      "close": "82.74",
      "volume": "232366"
    },
    {
      "date": "2023-01-06",
      "open": "83.11",
      "high": "85.65",
      "low": "82.35",
      "close": "82.86",
      "volume": "267764"
    },
    {
      "date": "2023-01-09",
      "open": "78.57",
      "high": "78.57",
      "low": "72.74",
      "close": "73.82",
      "volume": "582547"
    },
    {
      "date": "2023-01-10",
      "open": "73.31",
      "high": "75.17",
      "low": "69.81",
      "close": "73.06",
      "volume": "443954"
    },
    {
      "date": "2023-01-11",
      "open": "72.83",
      "high": "76.056",
      "low": "72.01",
      "close": "75.85",
      "volume": "171801"
    },
    {
      "date": "2023-01-12",
      "open": "76.24",
      "high": "83.49",
      "low": "75.66",
      "close": "82.85",
      "volume": "195743"
    },
    {
      "date": "2023-01-13",
      "open": "82.41",
      "high": "85.10",
      "low": "82.08",
      "close": "82.95",
      "volume": "184724"
    },
    {
      "date": "2023-01-17",
      "open": "83.08",
      "high": "83.20",
      "low": "80.13",
      "close": "80.71",
      "volume": "178473"
    },
    {
      "date": "2023-01-18",
      "open": "81.22",
      "high": "82.18",
      "low": "77.40",
      "close": "78.16",
      "volume": "179089"
    },
    {
      "date": "2023-01-19",
      "open": "77.85",
      "high": "80.79",
      "low": "76.39",
      "close": "79.01",
      "volume": "160464"
    },
    {
      "date": "2023-01-20",
      "open": "80.24",
      "high": "81.475",
      "low": "78.00",
      "close": "81.23",
      "volume": "208557"
    },
    {
      "date": "2023-01-23",
      "open": "81.41",
      "high": "81.53",
      "low": "79.68",
      "close": "79.78",
      "volume": "145748"
    },
    {
      "date": "2023-01-24",
      "open": "79.73",
      "high": "83.86",
      "low": "79.73",
      "close": "83.24",
      "volume": "158560"
    },
    {
      "date": "2023-01-25",
      "open": "82.88",
      "high": "84.91",
      "low": "81.74",
      "close": "84.27",
      "volume": "162981"
    },
    {
      "date": "2023-01-26",
      "open": "84.50",
      "high": "85.47",
      "low": "82.805",
      "close": "83.98",
      "volume": "151860"
    },
    {
      "date": "2023-01-27",
      "open": "83.82",
      "high": "85.205",
      "low": "82.63",
      "close": "84.22",
      "volume": "97870"
    },
    {
      "date": "2023-01-30",
      "open": "83.82",
      "high": "84.65",
      "low": "81.51",
      "close": "82.79",
      "volume": "93707"
    },
    {
      "date": "2023-01-31",
      "open": "83.33",
      "high": "84.37",
      "low": "82.19",
      "close": "83.12",
      "volume": "168716"
    },
    {
      "date": "2023-02-01",
      "open": "83.38",
      "high": "83.5575",
      "low": "80.52",
      "close": "81.71",
      "volume": "150780"
    },
    {
      "date": "2023-02-02",
      "open": "82.06",
      "high": "83.30",
      "low": "79.08",
      "close": "80.58",
      "volume": "273527"
    },
    {
      "date": "2023-02-03",
      "open": "79.66",
      "high": "81.88",
      "low": "79.05",
      "close": "80.21",
      "volume": "155601"
    },
    {
      "date": "2023-02-06",
      "open": "79.84",
      "high": "80.80",
      "low": "78.44",
      "close": "79.95",
      "volume": "120911"
    },
    {
      "date": "2023-02-07",
      "open": "80.15",
      "high": "80.44",
      "low": "78.40",
      "close": "80.36",
      "volume": "118208"
    },
    {
      "date": "2023-02-08",
      "open": "80.15",
      "high": "80.475",
      "low": "78.00",
      "close": "78.04",
      "volume": "177337"
    },
    {
      "date": "2023-02-09",
      "open": "78.56",
      "high": "78.6244",
      "low": "75.83",
      "close": "76.74",
      "volume": "118176"
    },
    {
      "date": "2023-02-10",
      "open": "76.97",
      "high": "77.67",
      "low": "75.85",
      "close": "76.78",
      "volume": "100384"
    },
    {
      "date": "2023-02-13",
      "open": "76.63",
      "high": "78.27",
      "low": "75.575",
      "close": "77.80",
      "volume": "79500"
    },
    {
      "date": "2023-02-14",
      "open": "77.56",
      "high": "78.64",
      "low": "74.705",
      "close": "75.00",
      "volume": "217354"
    },
    {
      "date": "2023-02-15",
      "open": "74.47",
      "high": "75.8925",
      "low": "71.10",
      "close": "73.51",
      "volume": "239031"
    },
    {
      "date": "2023-02-16",
      "open": "73.34",
      "high": "74.75",
      "low": "72.98",
      "close": "74.36",
      "volume": "206300"
    },
    {
      "date": "2023-02-17",
      "open": "74.70",
      "high": "79.00",
      "low": "73.95",
      "close": "78.25",
      "volume": "148051"
    },
    {
      "date": "2023-02-21",
      "open": "78.17",
      "high": "78.995",
      "low": "76.83",
      "close": "77.56",
      "volume": "182165"
    },
    {
      "date": "2023-02-22",
      "open": "77.54",
      "high": "78.88",
      "low": "76.96",
      "close": "78.25",
      "volume": "129540"
    },
    {
      "date": "2023-02-23",
      "open": "78.30",
      "high": "78.88",
      "low": "76.86",
      "close": "78.24",
      "volume": "99126"
    },
    {
      "date": "2023-02-24",
      "open": "77.69",
      "high": "79.20",
      "low": "77.60",
      "close": "78.46",
      "volume": "117683"
    },
    {
      "date": "2023-02-27",
      "open": "77.75",
      "high": "79.61",
      "low": "77.40",
      "close": "78.14",
      "volume": "127388"
    },
    {
      "date": "2023-02-28",
      "open": "82.87",
      "high": "89.59",
      "low": "81.88",
      "close": "81.91",
      "volume": "438061"
    },
    {
      "date": "2023-03-01",
      "open": "82.04",
      "high": "84.28",
      "low": "81.3901",
      "close": "83.00",
      "volume": "380896"
    },
    {
      "date": "2023-03-02",
      "open": "82.80",
      "high": "82.91",
      "low": "80.6301",
      "close": "81.82",
      "volume": "191930"
    },
    {
      "date": "2023-03-03",
      "open": "81.87",
      "high": "81.87",
      "low": "78.15",
      "close": "79.04",
      "volume": "264099"
    },
    {
      "date": "2023-03-06",
      "open": "79.44",
      "high": "79.63",
      "low": "75.80",
      "close": "76.91",
      "volume": "209409"
    },
    {
      "date": "2023-03-07",
      "open": "76.88",
      "high": "80.38",
      "low": "75.88",
      "close": "77.98",
      "volume": "191492"
    },
    {
      "date": "2023-03-08",
      "open": "77.75",
      "high": "78.08",
      "low": "75.975",
      "close": "77.12",
      "volume": "229899"
    },
    {
      "date": "2023-03-09",
      "open": "77.21",
      "high": "77.87",
      "low": "76.10",
      "close": "76.96",
      "volume": "210222"
    },
    {
      "date": "2023-03-10",
      "open": "76.94",
      "high": "77.61",
      "low": "70.51",
      "close": "73.16",
      "volume": "279058"
    },
    {
      "date": "2023-03-13",
      "open": "73.28",
      "high": "74.97",
      "low": "71.92",
      "close": "73.16",
      "volume": "269100"
    },
    {
      "date": "2023-03-14",
      "open": "74.36",
      "high": "75.93",
      "low": "73.51",
      "close": "73.78",
      "volume": "253490"
    },
    {
      "date": "2023-03-15",
      "open": "72.93",
      "high": "73.8269",
      "low": "71.725",
      "close": "73.51",
      "volume": "167563"
    },
    {
      "date": "2023-03-16",
      "open": "72.87",
      "high": "78.81",
      "low": "71.34",
      "close": "78.41",
      "volume": "267589"
    },
    {
      "date": "2023-03-17",
      "open": "77.70",
      "high": "77.775",
      "low": "73.47",
      "close": "74.35",
      "volume": "390766"
    },
    {
      "date": "2023-03-20",
      "open": "74.04",
      "high": "75.41",
      "low": "73.37",
      "close": "74.82",
      "volume": "101569"
    },
    {
      "date": "2023-03-21",
      "open": "75.47",
      "high": "76.09",
      "low": "73.71",
      "close": "74.58",
      "volume": "141267"
    },
    {
      "date": "2023-03-22",
      "open": "74.29",
      "high": "75.92",
      "low": "72.18",
      "close": "72.39",
      "volume": "167914"
    },
    {
      "date": "2023-03-23",
      "open": "73.29",
      "high": "75.61",
      "low": "72.93",
      "close": "74.23",
      "volume": "130345"
    },
    {
      "date": "2023-03-24",
      "open": "73.82",
      "high": "78.06",
      "low": "73.02",
      "close": "77.89",
      "volume": "202253"
    },
    {
      "date": "2023-03-27",
      "open": "78.30",
      "high": "80.58",
      "low": "77.64",
      "close": "79.53",
      "volume": "141779"
    },
    {
      "date": "2023-03-28",
      "open": "79.12",
      "high": "79.90",
      "low": "78.83",
      "close": "79.18",
      "volume": "134507"
    },
    {
      "date": "2023-03-29",
      "open": "79.55",
      "high": "81.19",
      "low": "78.60",
      "close": "80.00",
      "volume": "166877"
    },
    {
      "date": "2023-03-30",
      "open": "80.00",
      "high": "80.59",
      "low": "77.64",
      "close": "79.35",
      "volume": "255407"
    },
    {
      "date": "2023-03-31",
      "open": "79.59",
      "high": "81.045",
      "low": "78.42",
      "close": "80.06",
      "volume": "349740"
    },
    {
      "date": "2023-04-03",
      "open": "79.95",
      "high": "82.75",
      "low": "79.295",
      "close": "80.35",
      "volume": "190102"
    },
    {
      "date": "2023-04-04",
      "open": "80.09",
      "high": "80.34",
      "low": "77.095",
      "close": "78.78",
      "volume": "296599"
    },
    {
      "date": "2023-04-05",
      "open": "78.60",
      "high": "79.13",
      "low": "77.735",
      "close": "78.48",
      "volume": "212372"
    },
    {
      "date": "2023-04-06",
      "open": "78.56",
      "high": "84.66",
      "low": "77.83",
      "close": "84.39",
      "volume": "373646"
    },
    {
      "date": "2023-04-10",
      "open": "84.73",
      "high": "84.82",
      "low": "79.82",
      "close": "82.07",
      "volume": "226531"
    },
    {
      "date": "2023-04-11",
      "open": "82.21",
      "high": "83.98",
      "low": "82.19",
      "close": "83.65",
      "volume": "155883"
    },
    {
      "date": "2023-04-12",
      "open": "84.20",
      "high": "85.14",
      "low": "82.745",
      "close": "83.40",
      "volume": "176254"
    },
    {
      "date": "2023-04-13",
      "open": "83.40",
      "high": "89.17",
      "low": "83.40",
      "close": "88.92",
      "volume": "185890"
    },
    {
      "date": "2023-04-14",
      "open": "88.61",
      "high": "88.89",
      "low": "85.77",
      "close": "86.38",
      "volume": "241663"
    },
    {
      "date": "2023-04-17",
      "open": "86.38",
      "high": "89.43",
      "low": "85.12",
      "close": "88.08",
      "volume": "293553"
    },
    {
      "date": "2023-04-18",
      "open": "88.95",
      "high": "89.82",
      "low": "86.79",
      "close": "89.00",
      "volume": "235212"
    },
    {
      "date": "2023-04-19",
      "open": "88.61",
      "high": "90.53",
      "low": "88.61",
      "close": "89.11",
      "volume": "155852"
    },
    {
      "date": "2023-04-20",
      "open": "88.33",
      "high": "89.91",
      "low": "86.17",
      "close": "87.27",
      "volume": "194368"
    },
    {
      "date": "2023-04-21",
      "open": "87.32",
      "high": "88.5731",
      "low": "86.54",
      "close": "86.85",
      "volume": "181746"
    },
    {
      "date": "2023-04-24",
      "open": "86.92",
      "high": "87.19",
      "low": "84.52",
      "close": "85.00",
      "volume": "141676"
    },
    {
      "date": "2023-04-25",
      "open": "85.00",
      "high": "87.67",
      "low": "83.845",
      "close": "87.39",
      "volume": "193173"
    },
    {
      "date": "2023-04-26",
      "open": "86.80",
      "high": "86.835",
      "low": "84.47",
      "close": "85.52",
      "volume": "171027"
    },
    {
      "date": "2023-04-27",
      "open": "85.74",
      "high": "85.74",
      "low": "83.455",
      "close": "83.87",
      "volume": "143698"
    },
    {
      "date": "2023-04-28",
      "open": "83.47",
      "high": "85.54",
      "low": "82.56",
      "close": "84.00",
      "volume": "159422"
    },
    {
      "date": "2023-05-01",
      "open": "83.84",
      "high": "86.29",
      "low": "83.84",
      "close": "86.19",
      "volume": "223839"
    },
    {
      "date": "2023-05-02",
      "open": "86.44",
      "high": "86.55",
      "low": "82.56",
      "close": "82.82",
      "volume": "190692"
    },
    {
      "date": "2023-05-03",
      "open": "83.47",
      "high": "86.01",
      "low": "82.35",
      "close": "83.91",
      "volume": "217202"
    },
    {
      "date": "2023-05-04",
      "open": "83.61",
      "high": "84.18",
      "low": "82.09",
      "close": "82.18",
      "volume": "145549"
    },
    {
      "date": "2023-05-05",
      "open": "83.00",
      "high": "84.36",
      "low": "82.75",
      "close": "84.24",
      "volume": "197132"
    },
    {
      "date": "2023-05-08",
      "open": "83.71",
      "high": "87.76",
      "low": "83.3801",
      "close": "87.65",
      "volume": "305472"
    },
    {
      "date": "2023-05-09",
      "open": "86.78",
      "high": "92.33",
      "low": "86.63",
      "close": "91.82",
      "volume": "203747"
    },
    {
      "date": "2023-05-10",
      "open": "92.73",
      "high": "93.00",
      "low": "90.06",
      "close": "90.12",
      "volume": "190978"
    },
    {
      "date": "2023-05-11",
      "open": "90.14",
      "high": "91.315",
      "low": "88.64",
      "close": "90.31",
      "volume": "205469"
    },
    {
      "date": "2023-05-12",
      "open": "90.50",
      "high": "91.51",
      "low": "87.455",
      "close": "88.16",
      "volume": "139374"
    },
    {
      "date": "2023-05-15",
      "open": "88.25",
      "high": "92.56",
      "low": "87.56",
      "close": "90.05",
      "volume": "214057"
    },
    {
      "date": "2023-05-16",
      "open": "88.79",
      "high": "89.807",
      "low": "86.62",
      "close": "88.55",
      "volume": "138488"
    },
    {
      "date": "2023-05-17",
      "open": "89.15",
      "high": "89.15",
      "low": "86.365",
      "close": "88.19",
      "volume": "217724"
    },
    {
      "date": "2023-05-18",
      "open": "87.62",
      "high": "88.0165",
      "low": "86.03",
      "close": "87.45",
      "volume": "177256"
    },
    {
      "date": "2023-05-19",
      "open": "88.62",
      "high": "97.31",
      "low": "87.17",
      "close": "96.06",
      "volume": "1338819"
    },
    {
      "date": "2023-05-22",
      "open": "101.34",
      "high": "120.00",
      "low": "100.39",
      "close": "117.53",
      "volume": "1544279"
    },
    {
      "date": "2023-05-23",
      "open": "117.18",
      "high": "123.84",
      "low": "116.90",
      "close": "119.13",
      "volume": "632472"
    },
    {
      "date": "2023-05-24",
      "open": "115.00",
      "high": "120.35",
      "low": "114.07",
      "close": "118.53",
      "volume": "781052"
    },
    {
      "date": "2023-05-25",
      "open": "119.28",
      "high": "120.55",
      "low": "117.00",
      "close": "117.39",
      "volume": "352463"
    },
    {
      "date": "2023-05-26",
      "open": "117.39",
      "high": "120.79",
      "low": "116.36",
      "close": "120.48",
      "volume": "265342"
    },
    {
      "date": "2023-05-30",
      "open": "119.58",
      "high": "121.472",
      "low": "115.17",
      "close": "115.46",
      "volume": "216052"
    },
    {
      "date": "2023-05-31",
      "open": "115.99",
      "high": "118.805",
      "low": "115.52",
      "close": "117.85",
      "volume": "374589"
    },
    {
      "date": "2023-06-01",
      "open": "118.00",
      "high": "122.2664",
      "low": "114.9401",
      "close": "116.84",
      "volume": "254779"
    },
    {
      "date": "2023-06-02",
      "open": "118.14",
      "high": "124.23",
      "low": "116.51",
      "close": "124.20",
      "volume": "390070"
    },
    {
      "date": "2023-06-05",
      "open": "123.18",
      "high": "127.02",
      "low": "120.46",
      "close": "121.79",
      "volume": "325988"
    },
    {
      "date": "2023-06-06",
      "open": "122.10",
      "high": "125.60",
      "low": "120.33",
      "close": "125.53",
      "volume": "393599"
    },
    {
      "date": "2023-06-07",
      "open": "125.82",
      "high": "128.61",
      "low": "124.31",
      "close": "127.37",
      "volume": "314963"
    },
    {
      "date": "2023-06-08",
      "open": "127.46",
      "high": "129.48",
      "low": "125.41",
      "close": "128.00",
      "volume": "331724"
    },
    {
      "date": "2023-06-09",
      "open": "127.72",
      "high": "129.74",
      "low": "126.30",
      "close": "128.92",
      "volume": "274205"
    },
    {
      "date": "2023-06-12",
      "open": "129.10",
      "high": "130.00",
      "low": "125.20",
      "close": "129.25",
      "volume": "211577"
    },
    {
      "date": "2023-06-13",
      "open": "128.06",
      "high": "131.54",
      "low": "127.62",
      "close": "130.32",
      "volume": "236720"
    },
    {
      "date": "2023-06-14",
      "open": "129.77",
      "high": "131.80",
      "low": "128.35",
      "close": "129.38",
      "volume": "301442"
    },
    {
      "date": "2023-06-15",
      "open": "129.05",
      "high": "129.05",
      "low": "124.19",
      "close": "124.71",
      "volume": "348628"
    },
    {
      "date": "2023-06-16",
      "open": "126.14",
      "high": "128.21",
      "low": "120.71",
      "close": "121.44",
      "volume": "727426"
    },
    {
      "date": "2023-06-20",
      "open": "122.42",
      "high": "125.745",
      "low": "120.70",
      "close": "124.77",
      "volume": "453193"
    },
    {
      "date": "2023-06-21",
      "open": "123.91",
      "high": "124.125",
      "low": "119.82",
      "close": "120.00",
      "volume": "332861"
    },
    {
      "date": "2023-06-22",
      "open": "119.97",
      "high": "121.54",
      "low": "118.68",
      "close": "119.95",
      "volume": "219334"
    },
    {
      "date": "2023-06-23",
      "open": "118.88",
      "high": "120.44",
      "low": "117.105",
      "close": "119.50",
      "volume": "731032"
    },
    {
      "date": "2023-06-26",
      "open": "119.50",
      "high": "120.29",
      "low": "114.52",
      "close": "115.96",
      "volume": "268481"
    },
    {
      "date": "2023-06-27",
      "open": "116.15",
      "high": "116.18",
      "low": "113.645",
      "close": "115.38",
      "volume": "303296"
    },
    {
      "date": "2023-06-28",
      "open": "115.61",
      "high": "117.58",
      "low": "115.475",
      "close": "117.24",
      "volume": "249766"
    },
    {
      "date": "2023-06-29",
      "open": "118.38",
      "high": "119.9799",
      "low": "115.40",
      "close": "115.67",
      "volume": "257968"
    },
    {
      "date": "2023-06-30",
      "open": "117.49",
      "high": "121.40",
      "low": "116.23",
      "close": "117.40",
      "volume": "238788"
    },
    {
      "date": "2023-07-03",
      "open": "115.27",
      "high": "117.66",
      "low": "115.20",
      "close": "116.89",
      "volume": "85080"
    },
    {
      "date": "2023-07-05",
      "open": "117.24",
      "high": "120.43",
      "low": "116.75",
      "close": "119.29",
      "volume": "260296"
    },
    {
      "date": "2023-07-06",
      "open": "117.81",
      "high": "122.59",
      "low": "116.54",
      "close": "121.34",
      "volume": "214450"
    },
    {
      "date": "2023-07-07",
      "open": "121.27",
      "high": "123.20",
      "low": "120.31",
      "close": "120.65",
      "volume": "179377"
    },
    {
      "date": "2023-07-10",
      "open": "120.69",
      "high": "124.065",
      "low": "120.69",
      "close": "123.35",
      "volume": "171182"
    },
    {
      "date": "2023-07-11",
      "open": "122.86",
      "high": "123.00",
      "low": "119.72",
      "close": "122.74",
      "volume": "145733"
    },
    {
      "date": "2023-07-12",
      "open": "124.21",
      "high": "126.07",
      "low": "122.44",
      "close": "124.87",
      "volume": "193943"
    },
    {
      "date": "2023-07-13",
      "open": "125.10",
      "high": "127.16",
      "low": "124.66",
      "close": "125.41",
      "volume": "157539"
    },
    {
      "date": "2023-07-14",
      "open": "125.52",
      "high": "127.17",
      "low": "123.43",
      "close": "126.27",
      "volume": "196707"
    },
    {
      "date": "2023-07-17",
      "open": "125.00",
      "high": "128.48",
      "low": "122.95",
      "close": "127.88",
      "volume": "206328"
    },
    {
      "date": "2023-07-18",
      "open": "128.16",
      "high": "129.06",
      "low": "127.20",
      "close": "128.86",
      "volume": "178868"
    },
    {
      "date": "2023-07-19",
      "open": "128.99",
      "high": "129.17",
      "low": "125.93",
      "close": "126.11",
      "volume": "172118"
    },
    {
      "date": "2023-07-20",
      "open": "125.91",
      "high": "127.58",
      "low": "122.60",
      "close": "123.25",
      "volume": "273267"
    },
    {
      "date": "2023-07-21",
      "open": "124.03",
      "high": "124.88",
      "low": "120.06",
      "close": "120.31",
      "volume": "267195"
    },
    {
      "date": "2023-07-24",
      "open": "120.40",
      "high": "121.58",
      "low": "113.96",
      "close": "116.58",
      "volume": "381140"
    },
    {
      "date": "2023-07-25",
      "open": "116.41",
      "high": "119.995",
      "low": "116.215",
      "close": "119.05",
      "volume": "211262"
    },
    {
      "date": "2023-07-26",
      "open": "118.61",
      "high": "121.98",
      "low": "118.44",
      "close": "120.91",
      "volume": "181923"
    },
    {
      "date": "2023-07-27",
      "open": "122.12",
      "high": "124.79",
      "low": "119.88",
      "close": "121.26",
      "volume": "203437"
    },
    {
      "date": "2023-07-28",
      "open": "122.63",
      "high": "126.57",
      "low": "122.36",
      "close": "126.32",
      "volume": "144192"
    },
    {
      "date": "2023-07-31",
      "open": "126.48",
      "high": "129.25",
      "low": "125.31",
      "close": "129.10",
      "volume": "141593"
    },
    {
      "date": "2023-08-01",
      "open": "129.10",
      "high": "130.89",
      "low": "128.125",
      "close": "130.22",
      "volume": "225162"
    },
    {
      "date": "2023-08-02",
      "open": "129.21",
      "high": "130.95",
      "low": "126.20",
      "close": "126.28",
      "volume": "166112"
    },
    {
      "date": "2023-08-03",
      "open": "126.02",
      "high": "126.94",
      "low": "124.48",
      "close": "124.58",
      "volume": "120337"
    },
    {
      "date": "2023-08-04",
      "open": "124.35",
      "high": "127.08",
      "low": "123.90",
      "close": "124.20",
      "volume": "136287"
    },
    {
      "date": "2023-08-07",
      "open": "115.00",
      "high": "115.15",
      "low": "106.925",
      "close": "108.51",
      "volume": "1128019"
    },
    {
      "date": "2023-08-08",
      "open": "109.13",
      "high": "116.7425",
      "low": "109.12",
      "close": "115.89",
      "volume": "478688"
    },
    {
      "date": "2023-08-09",
      "open": "115.75",
      "high": "119.79",
      "low": "115.21",
      "close": "118.52",
      "volume": "396406"
    },
    {
      "date": "2023-08-10",
      "open": "118.20",
      "high": "124.75",
      "low": "118.03",
      "close": "120.77",
      "volume": "332236"
    },
    {
      "date": "2023-08-11",
      "open": "120.13",
      "high": "122.2206",
      "low": "117.82",
      "close": "118.95",
      "volume": "170763"
    },
    {
      "date": "2023-08-14",
      "open": "118.23",
      "high": "121.16",
      "low": "116.3922",
      "close": "120.24",
      "volume": "285867"
    },
    {
      "date": "2023-08-15",
      "open": "119.55",
      "high": "123.00",
      "low": "119.53",
      "close": "121.96",
      "volume": "184176"
    },
    {
      "date": "2023-08-16",
      "open": "121.75",
      "high": "123.095",
      "low": "119.60",
      "close": "122.00",
      "volume": "370834"
    },
    {
      "date": "2023-08-17",
      "open": "122.00",
      "high": "122.00",
      "low": "117.55",
      "close": "117.80",
      "volume": "173913"
    },
    {
      "date": "2023-08-18",
      "open": "116.70",
      "high": "119.93",
      "low": "116.70",
      "close": "119.40",
      "volume": "206360"
    },
    {
      "date": "2023-08-21",
      "open": "119.52",
      "high": "126.12",
      "low": "117.655",
      "close": "125.57",
      "volume": "272307"
    },
    {
      "date": "2023-08-22",
      "open": "125.67",
      "high": "125.895",
      "low": "121.30",
      "close": "124.88",
      "volume": "207558"
    },
    {
      "date": "2023-08-23",
      "open": "125.15",
      "high": "127.465",
      "low": "124.26",
      "close": "126.68",
      "volume": "167738"
    },
    {
      "date": "2023-08-24",
      "open": "126.99",
      "high": "128.40",
      "low": "123.745",
      "close": "124.16",
      "volume": "223662"
    },
    {
      "date": "2023-08-25",
      "open": "124.06",
      "high": "126.19",
      "low": "121.05",
      "close": "126.10",
      "volume": "182220"
    },
    {
      "date": "2023-08-28",
      "open": "126.40",
      "high": "127.76",
      "low": "124.92",
      "close": "125.15",
      "volume": "166882"
    },
    {
      "date": "2023-08-29",
      "open": "125.04",
      "high": "127.1025",
      "low": "123.41",
      "close": "125.68",
      "volume": "98331"
    },
    {
      "date": "2023-08-30",
      "open": "125.94",
      "high": "127.70",
      "low": "124.40",
      "close": "127.52",
      "volume": "226427"
    },
    {
      "date": "2023-08-31",
      "open": "127.49",
      "high": "129.77",
      "low": "124.05",
      "close": "124.48",
      "volume": "344440"
    },
    {
      "date": "2023-09-01",
      "open": "124.91",
      "high": "126.74",
      "low": "124.72",
      "close": "126.25",
      "volume": "178880"
    },
    {
      "date": "2023-09-05",
      "open": "126.76",
      "high": "129.2322",
      "low": "122.95",
      "close": "124.08",
      "volume": "282959"
    },
    {
      "date": "2023-09-06",
      "open": "124.54",
      "high": "125.36",
      "low": "122.10",
      "close": "124.00",
      "volume": "217857"
    },
    {
      "date": "2023-09-07",
      "open": "125.02",
      "high": "127.77",
      "low": "120.95",
      "close": "121.19",
      "volume": "262326"
    },
    {
      "date": "2023-09-08",
      "open": "121.18",
      "high": "125.39",
      "low": "121.03",
      "close": "124.04",
      "volume": "154661"
    },
    {
      "date": "2023-09-11",
      "open": "124.97",
      "high": "129.68",
      "low": "123.93",
      "close": "128.44",
      "volume": "293691"
    },
    {
      "date": "2023-09-12",
      "open": "128.07",
      "high": "132.68",
      "low": "126.75",
      "close": "127.34",
      "volume": "263806"
    },
    {
      "date": "2023-09-13",
      "open": "127.33",
      "high": "129.50",
      "low": "123.28",
      "close": "123.40",
      "volume": "492119"
    },
    {
      "date": "2023-09-14",
      "open": "123.91",
      "high": "125.36",
      "low": "118.9237",
      "close": "119.00",
      "volume": "573775"
    },
    {
      "date": "2023-09-15",
      "open": "119.26",
      "high": "121.93",
      "low": "117.74",
      "close": "120.17",
      "volume": "886019"
    },
    {
      "date": "2023-09-18",
      "open": "119.29",
      "high": "120.19",
      "low": "117.21",
      "close": "118.51",
      "volume": "364636"
    },
    {
      "date": "2023-09-19",
      "open": "118.74",
      "high": "121.92",
      "low": "118.74",
      "close": "121.14",
      "volume": "355196"
    },
    {
      "date": "2023-09-20",
      "open": "121.16",
      "high": "123.02",
      "low": "116.41",
      "close": "116.84",
      "volume": "352170"
    },
    {
      "date": "2023-09-21",
      "open": "115.08",
      "high": "119.98",
      "low": "114.41",
      "close": "118.77",
      "volume": "356018"
    },
    {
      "date": "2023-09-22",
      "open": "118.83",
      "high": "119.105",
      "low": "114.87",
      "close": "115.14",
      "volume": "273084"
    },
    {
      "date": "2023-09-25",
      "open": "114.28",
      "high": "116.13",
      "low": "112.305",
      "close": "112.99",
      "volume": "353720"
    },
    {
      "date": "2023-09-26",
      "open": "113.17",
      "high": "117.425",
      "low": "113.17",
      "close": "115.35",
      "volume": "251140"
    },
    {
      "date": "2023-09-27",
      "open": "116.25",
      "high": "116.90",
      "low": "114.335",
      "close": "115.68",
      "volume": "202600"
    },
    {
      "date": "2023-09-28",
      "open": "115.30",
      "high": "118.04",
      "low": "113.65",
      "close": "117.90",
      "volume": "186271"
    },
    {
      "date": "2023-09-29",
      "open": "118.04",
      "high": "118.04",
      "low": "114.84",
      "close": "116.00",
      "volume": "195266"
    },
    {
      "date": "2023-10-02",
      "open": "115.95",
      "high": "115.95",
      "low": "111.12",
      "close": "111.57",
      "volume": "221639"
    },
    {
      "date": "2023-10-03",
      "open": "110.33",
      "high": "112.63",
      "low": "110.125",
      "close": "111.99",
      "volume": "266678"
    },
    {
      "date": "2023-10-04",
      "open": "111.79",
      "high": "111.82",
      "low": "110.08",
      "close": "110.63",
      "volume": "156518"
    },
    {
      "date": "2023-10-05",
      "open": "110.04",
      "high": "114.85",
      "low": "110.04",
      "close": "114.72",
      "volume": "166209"
    },
    {
      "date": "2023-10-06",
      "open": "113.71",
      "high": "115.17",
      "low": "112.55",
      "close": "115.06",
      "volume": "185813"
    },
    {
      "date": "2023-10-09",
      "open": "114.44",
      "high": "117.21",
      "low": "112.144",
      "close": "117.11",
      "volume": "260451"
    },
    {
      "date": "2023-10-10",
      "open": "117.26",
      "high": "118.475",
      "low": "115.87",
      "close": "118.05",
      "volume": "198198"
    },
    {
      "date": "2023-10-11",
      "open": "118.02",
      "high": "118.69",
      "low": "112.38",
      "close": "113.00",
      "volume": "172163"
    },
    {
      "date": "2023-10-12",
      "open": "114.60",
      "high": "114.60",
      "low": "109.50",
      "close": "110.85",
      "volume": "195603"
    },
    {
      "date": "2023-10-13",
      "open": "112.18",
      "high": "113.86",
      "low": "110.40",
      "close": "113.78",
      "volume": "205404"
    },
    {
      "date": "2023-10-16",
      "open": "114.87",
      "high": "115.41",
      "low": "111.26",
      "close": "114.00",
      "volume": "190385"
    },
    {
      "date": "2023-10-17",
      "open": "113.20",
      "high": "116.98",
      "low": "113.20",
      "close": "115.90",
      "volume": "201493"
    },
    {
      "date": "2023-10-18",
      "open": "114.34",
      "high": "115.25",
      "low": "112.335",
      "close": "112.93",
      "volume": "141829"
    },
    {
      "date": "2023-10-19",
      "open": "113.56",
      "high": "113.56",
      "low": "109.87",
      "close": "110.00",
      "volume": "427243"
    },
    {
      "date": "2023-10-20",
      "open": "110.80",
      "high": "110.99",
      "low": "108.47",
      "close": "108.96",
      "volume": "226155"
    },
    {
      "date": "2023-10-23",
      "open": "108.79",
      "high": "113.26",
      "low": "108.67",
      "close": "112.36",
      "volume": "262043"
    },
    {
      "date": "2023-10-24",
      "open": "114.85",
      "high": "117.595",
      "low": "113.755",
      "close": "117.05",
      "volume": "199798"
    },
    {
      "date": "2023-10-25",
      "open": "115.78",
      "high": "116.28",
      "low": "112.84",
      "close": "114.91",
      "volume": "289032"
    },
    {
      "date": "2023-10-26",
      "open": "115.25",
      "high": "118.19",
      "low": "113.85",
      "close": "118.01",
      "volume": "278221"
    },
    {
      "date": "2023-10-27",
      "open": "118.75",
      "high": "119.28",
      "low": "113.825",
      "close": "114.15",
      "volume": "312631"
    },
    {
      "date": "2023-10-30",
      "open": "113.65",
      "high": "117.79",
      "low": "113.00",
      "close": "116.37",
      "volume": "218271"
    },
    {
      "date": "2023-10-31",
      "open": "115.55",
      "high": "117.57",
      "low": "113.84",
      "close": "116.87",
      "volume": "255075"
    },
    {
      "date": "2023-11-01",
      "open": "116.76",
      "high": "119.99",
      "low": "114.435",
      "close": "119.31",
      "volume": "202058"
    },
    {
      "date": "2023-11-02",
      "open": "120.16",
      "high": "120.16",
      "low": "112.01",
      "close": "119.05",
      "volume": "341783"
    },
    {
      "date": "2023-11-03",
      "open": "119.36",
      "high": "124.09",
      "low": "119.34",
      "close": "122.15",
      "volume": "400986"
    },
    {
      "date": "2023-11-06",
      "open": "112.00",
      "high": "114.77",
      "low": "98.01",
      "close": "103.77",
      "volume": "1464901"
    },
    {
      "date": "2023-11-07",
      "open": "104.80",
      "high": "109.705",
      "low": "103.64",
      "close": "109.05",
      "volume": "517383"
    },
    {
      "date": "2023-11-08",
      "open": "108.83",
      "high": "108.83",
      "low": "101.52",
      "close": "102.25",
      "volume": "440466"
    },
    {
      "date": "2023-11-09",
      "open": "102.64",
      "high": "102.64",
      "low": "95.87",
      "close": "96.00",
      "volume": "734046"
    },
    {
      "date": "2023-11-10",
      "open": "96.21",
      "high": "99.04",
      "low": "93.95",
      "close": "98.56",
      "volume": "415655"
    },
    {
      "date": "2023-11-13",
      "open": "97.98",
      "high": "100.495",
      "low": "95.02",
      "close": "99.68",
      "volume": "321787"
    },
    {
      "date": "2023-11-14",
      "open": "102.47",
      "high": "105.195",
      "low": "101.925",
      "close": "102.79",
      "volume": "344193"
    },
    {
      "date": "2023-11-15",
      "open": "102.59",
      "high": "103.72",
      "low": "99.02",
      "close": "99.56",
      "volume": "331116"
    },
    {
      "date": "2023-11-16",
      "open": "99.94",
      "high": "101.305",
      "low": "96.73",
      "close": "98.34",
      "volume": "277720"
    },
    {
      "date": "2023-11-17",
      "open": "98.60",
      "high": "104.505",
      "low": "97.30",
      "close": "104.16",
      "volume": "414168"
    },
    {
      "date": "2023-11-20",
      "open": "105.84",
      "high": "107.52",
      "low": "103.97",
      "close": "104.78",
      "volume": "298747"
    },
    {
      "date": "2023-11-21",
      "open": "103.53",
      "high": "104.57",
      "low": "101.24",
      "close": "101.25",
      "volume": "188294"
    },
    {
      "date": "2023-11-22",
      "open": "102.54",
      "high": "103.00",
      "low": "100.31",
      "close": "102.02",
      "volume": "240182"
    },
    {
      "date": "2023-11-24",
      "open": "102.92",
      "high": "104.01",
      "low": "101.66",
      "close": "102.87",
      "volume": "135074"
    },
    {
      "date": "2023-11-27",
      "open": "104.79",
      "high": "104.84",
      "low": "99.72",
      "close": "100.66",
      "volume": "247073"
    },
    {
      "date": "2023-11-28",
      "open": "100.66",
      "high": "101.53",
      "low": "99.00",
      "close": "100.89",
      "volume": "160458"
    },
    {
      "date": "2023-11-29",
      "open": "101.80",
      "high": "103.31",
      "low": "100.29",
      "close": "100.42",
      "volume": "160137"
    },
    {
      "date": "2023-11-30",
      "open": "101.49",
      "high": "106.01",
      "low": "100.78",
      "close": "104.23",
      "volume": "196687"
    },
    {
      "date": "2023-12-01",
      "open": "104.82",
      "high": "106.30",
      "low": "103.69",
      "close": "106.26",
      "volume": "188759"
    },
    {
      "date": "2023-12-04",
      "open": "105.52",
      "high": "106.87",
      "low": "103.79",
      "close": "104.92",
      "volume": "297205"
    },
    {
      "date": "2023-12-05",
      "open": "104.25",
      "high": "105.335",
      "low": "101.55",
      "close": "104.04",
      "volume": "238857"
    },
    {
      "date": "2023-12-06",
      "open": "105.14",
      "high": "105.315",
      "low": "100.98",
      "close": "102.44",
      "volume": "325542"
    },
    {
      "date": "2023-12-07",
      "open": "102.63",
      "high": "104.58",
      "low": "101.34",
      "close": "103.40",
      "volume": "278011"
    },
    {
      "date": "2023-12-08",
      "open": "102.75",
      "high": "107.91",
      "low": "102.725",
      "close": "106.86",
      "volume": "323567"
    },
    {
      "date": "2023-12-11",
      "open": "107.49",
      "high": "107.65",
      "low": "103.83",
      "close": "106.01",
      "volume": "322779"
    },
    {
      "date": "2023-12-12",
      "open": "105.82",
      "high": "114.18",
      "low": "103.83",
      "close": "110.93",
      "volume": "539978"
    },
    {
      "date": "2023-12-13",
      "open": "111.14",
      "high": "114.98",
      "low": "110.24",
      "close": "114.62",
      "volume": "470990"
    },
    {
      "date": "2023-12-14",
      "open": "116.25",
      "high": "116.67",
      "low": "111.46",
      "close": "116.28",
      "volume": "369646"
    },
    {
      "date": "2023-12-15",
      "open": "116.67",
      "high": "119.13",
      "low": "114.35",
      "close": "115.76",
      "volume": "639173"
    },
    {
      "date": "2023-12-18",
      "open": "116.59",
      "high": "118.35",
      "low": "114.23",
      "close": "114.73",
      "volume": "261934"
    },
    {
      "date": "2023-12-19",
      "open": "116.08",
      "high": "120.39",
      "low": "116.08",
      "close": "119.13",
      "volume": "317692"
    },
    {
      "date": "2023-12-20",
      "open": "118.52",
      "high": "118.52",
      "low": "112.67",
      "close": "112.94",
      "volume": "360468"
    },
    {
      "date": "2023-12-21",
      "open": "115.65",
      "high": "117.33",
      "low": "113.87",
      "close": "116.76",
      "volume": "223646"
    },
    {
      "date": "2023-12-22",
      "open": "118.10",
      "high": "124.91",
      "low": "118.10",
      "close": "123.83",
      "volume": "339749"
    },
    {
      "date": "2023-12-26",
      "open": "125.27",
      "high": "128.249",
      "low": "123.75",
      "close": "127.07",
      "volume": "276894"
    },
    {
      "date": "2023-12-27",
      "open": "127.41",
      "high": "129.53",
      "low": "125.79",
      "close": "128.29",
      "volume": "318711"
    },
    {
      "date": "2023-12-28",
      "open": "127.89",
      "high": "129.85",
      "low": "125.94",
      "close": "127.76",
      "volume": "236082"
    },
    {
      "date": "2023-12-29",
      "open": "128.06",
      "high": "128.06",
      "low": "123.82",
      "close": "124.06",
      "volume": "268338"
    },
    {
      "date": "2024-01-02",
      "open": "123.06",
      "high": "126.60",
      "low": "122.33",
      "close": "124.96",
      "volume": "256353"
    },
    {
      "date": "2024-01-03",
      "open": "123.22",
      "high": "123.79",
      "low": "118.25",
      "close": "118.90",
      "volume": "235492"
    },
    {
      "date": "2024-01-04",
      "open": "119.46",
      "high": "121.35",
      "low": "118.18",
      "close": "120.13",
      "volume": "172117"
    },
    {
      "date": "2024-01-05",
      "open": "118.74",
      "high": "121.92",
      "low": "117.21",
      "close": "120.84",
      "volume": "195365"
    },
    {
      "date": "2024-01-08",
      "open": "119.78",
      "high": "126.47",
      "low": "118.82",
      "close": "126.45",
      "volume": "305348"
    },
    {
      "date": "2024-01-09",
      "open": "124.82",
      "high": "130.41",
      "low": "124.1601",
      "close": "129.01",
      "volume": "165343"
    },
    {
      "date": "2024-01-10",
      "open": "128.88",
      "high": "130.0261",
      "low": "126.23",
      "close": "128.32",
      "volume": "176430"
    },
    {
      "date": "2024-01-11",
      "open": "126.85",
      "high": "127.62",
      "low": "123.9175",
      "close": "125.03",
      "volume": "197542"
    },
    {
      "date": "2024-01-12",
      "open": "126.38",
      "high": "129.87",
      "low": "125.38",
      "close": "128.36",
      "volume": "158511"
    },
    {
      "date": "2024-01-16",
      "open": "126.32",
      "high": "127.72",
      "low": "124.00",
      "close": "126.95",
      "volume": "293103"
    },
    {
      "date": "2024-01-17",
      "open": "125.16",
      "high": "126.14",
      "low": "122.62",
      "close": "125.99",
      "volume": "193639"
    },
    {
      "date": "2024-01-18",
      "open": "126.46",
      "high": "128.77",
      "low": "123.01",
      "close": "128.56",
      "volume": "495078"
    },
    {
      "date": "2024-01-19",
      "open": "129.80",
      "high": "129.80",
      "low": "125.12",
      "close": "128.46",
      "volume": "195998"
    },
    {
      "date": "2024-01-22",
      "open": "130.00",
      "high": "133.60",
      "low": "128.25",
      "close": "131.01",
      "volume": "378964"
    },
    {
      "date": "2024-01-23",
      "open": "132.52",
      "high": "133.15",
      "low": "125.89",
      "close": "130.37",
      "volume": "385847"
    },
    {
      "date": "2024-01-24",
      "open": "132.15",
      "high": "132.15",
      "low": "126.98",
      "close": "128.20",
      "volume": "180569"
    },
    {
      "date": "2024-01-25",
      "open": "129.55",
      "high": "129.55",
      "low": "120.34",
      "close": "120.69",
      "volume": "308660"
    },
    {
      "date": "2024-01-26",
      "open": "121.55",
      "high": "123.14",
      "low": "113.51",
      "close": "116.03",
      "volume": "361741"
    },
    {
      "date": "2024-01-29",
      "open": "116.09",
      "high": "120.19",
      "low": "113.04",
      "close": "119.09",
      "volume": "508310"
    },
    {
      "date": "2024-01-30",
      "open": "118.12",
      "high": "118.75",
      "low": "112.45",
      "close": "116.26",
      "volume": "449636"
    },
    {
      "date": "2024-01-31",
      "open": "116.34",
      "high": "117.93",
      "low": "110.89",
      "close": "111.25",
      "volume": "341370"
    },
    {
      "date": "2024-02-01",
      "open": "111.96",
      "high": "113.10",
      "low": "108.28",
      "close": "111.56",
      "volume": "270606"
    },
    {
      "date": "2024-02-02",
      "open": "110.19",
      "high": "112.68",
      "low": "110.00",
      "close": "111.80",
      "volume": "364525"
    },
    {
      "date": "2024-02-05",
      "open": "110.30",
      "high": "113.78",
      "low": "110.30",
      "close": "111.86",
      "volume": "335472"
    },
    {
      "date": "2024-02-06",
      "open": "111.75",
      "high": "115.02",
      "low": "110.54",
      "close": "114.77",
      "volume": "202496"
    },
    {
      "date": "2024-02-07",
      "open": "114.77",
      "high": "114.77",
      "low": "111.12",
      "close": "111.19",
      "volume": "339705"
    },
    {
      "date": "2024-02-08",
      "open": "111.49",
      "high": "112.68",
      "low": "110.30",
      "close": "111.03",
      "volume": "271681"
    },
    {
      "date": "2024-02-09",
      "open": "111.55",
      "high": "112.34",
      "low": "110.15",
      "close": "111.36",
      "volume": "328842"
    },
    {
      "date": "2024-02-12",
      "open": "112.00",
      "high": "116.33",
      "low": "112.00",
      "close": "115.88",
      "volume": "300918"
    },
    {
      "date": "2024-02-13",
      "open": "112.50",
      "high": "113.44",
      "low": "108.275",
      "close": "108.73",
      "volume": "336141"
    },
    {
      "date": "2024-02-14",
      "open": "110.00",
      "high": "112.975",
      "low": "109.04",
      "close": "110.13",
      "volume": "386823"
    },
    {
      "date": "2024-02-15",
      "open": "111.31",
      "high": "113.82",
      "low": "110.84",
      "close": "113.38",
      "volume": "317301"
    },
    {
      "date": "2024-02-16",
      "open": "112.87",
      "high": "114.13",
      "low": "111.61",
      "close": "113.57",
      "volume": "223950"
    },
    {
      "date": "2024-02-20",
      "open": "112.13",
      "high": "113.77",
      "low": "108.45",
      "close": "111.64",
      "volume": "251825"
    },
    {
      "date": "2024-02-21",
      "open": "111.04",
      "high": "112.45",
      "low": "107.81",
      "close": "108.01",
      "volume": "324709"
    },
    {
      "date": "2024-02-22",
      "open": "108.12",
      "high": "113.22",
      "low": "107.50",
      "close": "111.96",
      "volume": "275102"
    },
    {
      "date": "2024-02-23",
      "open": "112.33",
      "high": "113.33",
      "low": "109.57",
      "close": "111.33",
      "volume": "521403"
    },
    {
      "date": "2024-02-26",
      "open": "126.77",
      "high": "162.28",
      "low": "125.85",
      "close": "157.00",
      "volume": "2237230"
    },
    {
      "date": "2024-02-27",
      "open": "160.00",
      "high": "172.81",
      "low": "155.37",
      "close": "170.15",
      "volume": "1119083"
    },
    {
      "date": "2024-02-28",
      "open": "170.00",
      "high": "173.00",
      "low": "162.11",
      "close": "163.08",
      "volume": "647236"
    },
    {
      "date": "2024-02-29",
      "open": "165.06",
      "high": "165.93",
      "low": "155.77",
      "close": "159.47",
      "volume": "506874"
    },
    {
      "date": "2024-03-01",
      "open": "161.24",
      "high": "169.545",
      "low": "160.79",
      "close": "167.82",
      "volume": "403498"
    },
    {
      "date": "2024-03-04",
      "open": "170.27",
      "high": "170.27",
      "low": "159.29",
      "close": "159.95",
      "volume": "334672"
    },
    {
      "date": "2024-03-05",
      "open": "169.74",
      "high": "189.97",
      "low": "166.05",
      "close": "170.84",
      "volume": "1048150"
    },
    {
      "date": "2024-03-06",
      "open": "172.12",
      "high": "177.46",
      "low": "170.75",
      "close": "174.36",
      "volume": "418861"
    },
    {
      "date": "2024-03-07",
      "open": "175.30",
      "high": "176.06",
      "low": "168.745",
      "close": "169.48",
      "volume": "254443"
    },
    {
      "date": "2024-03-08",
      "open": "172.29",
      "high": "175.51",
      "low": "166.47",
      "close": "171.84",
      "volume": "552792"
    },
    {
      "date": "2024-03-11",
      "open": "172.05",
      "high": "174.83",
      "low": "167.56",
      "close": "170.39",
      "volume": "637420"
    },
    {
      "date": "2024-03-12",
      "open": "169.19",
      "high": "180.90",
      "low": "168.50",
      "close": "178.95",
      "volume": "563647"
    },
    {
      "date": "2024-03-13",
      "open": "179.31",
      "high": "181.42",
      "low": "175.53",
      "close": "179.35",
      "volume": "464868"
    },
    {
      "date": "2024-03-14",
      "open": "179.03",
      "high": "179.03",
      "low": "168.96",
      "close": "171.84",
      "volume": "531577"
    },
    {
      "date": "2024-03-15",
      "open": "170.81",
      "high": "174.85",
      "low": "169.94",
      "close": "172.98",
      "volume": "1025879"
    },
    {
      "date": "2024-03-18",
      "open": "171.61",
      "high": "172.32",
      "low": "165.56",
      "close": "168.53",
      "volume": "387468"
    },
    {
      "date": "2024-03-19",
      "open": "169.02",
      "high": "173.34",
      "low": "166.55",
      "close": "167.00",
      "volume": "288594"
    },
    {
      "date": "2024-03-20",
      "open": "166.32",
      "high": "171.93",
      "low": "163.75",
      "close": "171.33",
      "volume": "219838"
    },
    {
      "date": "2024-03-21",
      "open": "172.34",
      "high": "176.20",
      "low": "169.25",
      "close": "169.80",
      "volume": "255855"
    },
    {
      "date": "2024-03-22",
      "open": "171.10",
      "high": "171.10",
      "low": "166.13",
      "close": "167.29",
      "volume": "207402"
    },
    {
      "date": "2024-03-25",
      "open": "167.81",
      "high": "171.90",
      "low": "166.11",
      "close": "169.46",
      "volume": "268136"
    },
    {
      "date": "2024-03-26",
      "open": "170.40",
      "high": "177.09",
      "low": "169.655",
      "close": "174.17",
      "volume": "259456"
    },
    {
      "date": "2024-03-27",
      "open": "174.89",
      "high": "180.17",
      "low": "173.09",
      "close": "177.20",
      "volume": "349198"
    },
    {
      "date": "2024-03-28",
      "open": "176.49",
      "high": "180.24",
      "low": "175.92",
      "close": "177.93",
      "volume": "392925"
    },
    {
      "date": "2024-04-01",
      "open": "177.15",
      "high": "181.605",
      "low": "175.08",
      "close": "176.07",
      "volume": "365529"
    },
    {
      "date": "2024-04-02",
      "open": "172.90",
      "high": "177.50",
      "low": "171.12",
      "close": "176.91",
      "volume": "192980"
    },
    {
      "date": "2024-04-03",
      "open": "174.96",
      "high": "181.50",
      "low": "174.19",
      "close": "177.87",
      "volume": "231338"
    },
    {
      "date": "2024-04-04",
      "open": "178.30",
      "high": "182.37",
      "low": "175.81",
      "close": "178.48",
      "volume": "301266"
    },
    {
      "date": "2024-04-05",
      "open": "178.17",
      "high": "182.51",
      "low": "175.60",
      "close": "180.02",
      "volume": "229473"
    },
    {
      "date": "2024-04-08",
      "open": "180.19",
      "high": "182.18",
      "low": "176.57",
      "close": "180.42",
      "volume": "336544"
    },
    {
      "date": "2024-04-09",
      "open": "179.50",
      "high": "182.08",
      "low": "178.36",
      "close": "179.77",
      "volume": "254775"
    },
    {
      "date": "2024-04-10",
      "open": "175.75",
      "high": "178.24",
      "low": "174.07",
      "close": "175.70",
      "volume": "244999"
    },
    {
      "date": "2024-04-11",
      "open": "176.63",
      "high": "180.57",
      "low": "174.77",
      "close": "179.94",
      "volume": "197006"
    },
    {
      "date": "2024-04-12",
      "open": "179.08",
      "high": "179.095",
      "low": "171.575",
      "close": "173.62",
      "volume": "263079"
    },
    {
      "date": "2024-04-15",
      "open": "173.89",
      "high": "174.79",
      "low": "169.12",
      "close": "169.75",
      "volume": "288046"
    },
    {
      "date": "2024-04-16",
      "open": "170.90",
      "high": "172.44",
      "low": "168.48",
      "close": "170.09",
      "volume": "200430"
    },
    {
      "date": "2024-04-17",
      "open": "171.14",
      "high": "172.31",
      "low": "168.595",
      "close": "169.64",
      "volume": "148517"
    },
    {
      "date": "2024-04-18",
      "open": "167.97",
      "high": "171.455",
      "low": "163.45",
      "close": "163.97",
      "volume": "281100"
    },
    {
      "date": "2024-04-19",
      "open": "162.69",
      "high": "164.525",
      "low": "155.91",
      "close": "158.53",
      "volume": "341399"
    },
    {
      "date": "2024-04-22",
      "open": "158.32",
      "high": "160.695",
      "low": "156.52",
      "close": "157.25",
      "volume": "341813"
    },
    {
      "date": "2024-04-23",
      "open": "157.92",
      "high": "164.73",
      "low": "157.92",
      "close": "162.04",
      "volume": "223172"
    },
    {
      "date": "2024-04-24",
      "open": "163.18",
      "high": "165.785",
      "low": "157.86",
      "close": "159.05",
      "volume": "237974"
    },
    {
      "date": "2024-04-25",
      "open": "155.61",
      "high": "157.705",
      "low": "153.44",
      "close": "155.68",
      "volume": "242424"
    },
    {
      "date": "2024-04-26",
      "open": "156.28",
      "high": "158.93",
      "low": "153.79",
      "close": "156.88",
      "volume": "165898"
    },
    {
      "date": "2024-04-29",
      "open": "159.07",
      "high": "161.31",
      "low": "157.15",
      "close": "157.99",
      "volume": "196297"
    },
    {
      "date": "2024-04-30",
      "open": "156.76",
      "high": "158.6037",
      "low": "152.94",
      "close": "153.12",
      "volume": "221401"
    },
    {
      "date": "2024-05-01",
      "open": "152.16",
      "high": "160.16",
      "low": "152.16",
      "close": "159.67",
      "volume": "411585"
    },
    {
      "date": "2024-05-02",
      "open": "161.51",
      "high": "162.99",
      "low": "158.58",
      "close": "160.23",
      "volume": "229129"
    },
    {
      "date": "2024-05-03",
      "open": "163.55",
      "high": "164.74",
      "low": "157.895",
      "close": "161.10",
      "volume": "453090"
    },
    {
      "date": "2024-05-06",
      "open": "145.50",
      "high": "159.18",
      "low": "144.0001",
      "close": "156.94",
      "volume": "800533"
    },
    {
      "date": "2024-05-07",
      "open": "156.62",
      "high": "162.34",
      "low": "154.49",
      "close": "161.76",
      "volume": "359037"
    },
    {
      "date": "2024-05-08",
      "open": "160.07",
      "high": "162.90",
      "low": "155.02",
      "close": "157.68",
      "volume": "244960"
    },
    {
      "date": "2024-05-09",
      "open": "158.03",
      "high": "160.41",
      "low": "155.95",
      "close": "158.735",
      "volume": "197304"
    },
    {
      "date": "2024-05-10",
      "open": "160.25",
      "high": "160.58",
      "low": "154.49",
      "close": "154.76",
      "volume": "193259"
    },
    {
      "date": "2024-05-13",
      "open": "156.39",
      "high": "159.1499",
      "low": "154.48",
      "close": "154.82",
      "volume": "192160"
    },
    {
      "date": "2024-05-14",
      "open": "156.24",
      "high": "159.725",
      "low": "155.83",
      "close": "159.47",
      "volume": "141454"
    },
    {
      "date": "2024-05-15",
      "open": "162.00",
      "high": "167.23",
      "low": "162.00",
      "close": "163.19",
      "volume": "271077"
    },
    {
      "date": "2024-05-16",
      "open": "163.31",
      "high": "165.535",
      "low": "160.93",
      "close": "163.78",
      "volume": "159468"
    },
    {
      "date": "2024-05-17",
      "open": "164.37",
      "high": "164.375",
      "low": "160.95",
      "close": "164.10",
      "volume": "180034"
    },
    {
      "date": "2024-05-20",
      "open": "164.41",
      "high": "166.425",
      "low": "162.70",
      "close": "164.45",
      "volume": "185232"
    },
    {
      "date": "2024-05-21",
      "open": "163.19",
      "high": "166.91",
      "low": "162.735",
      "close": "166.83",
      "volume": "179150"
    },
    {
      "date": "2024-05-22",
      "open": "166.90",
      "high": "174.495",
      "low": "166.90",
      "close": "169.25",
      "volume": "338846"
    },
    {
      "date": "2024-05-23",
      "open": "169.51",
      "high": "170.049",
      "low": "162.215",
      "close": "163.62",
      "volume": "302773"
    },
    {
      "date": "2024-05-24",
      "open": "163.92",
      "high": "167.12",
      "low": "162.67",
      "close": "162.83",
      "volume": "144963"
    },
    {
      "date": "2024-05-28",
      "open": "164.54",
      "high": "164.54",
      "low": "155.75",
      "close": "159.00",
      "volume": "238150"
    },
    {
      "date": "2024-05-29",
      "open": "156.15",
      "high": "157.79",
      "low": "154.50",
      "close": "156.35",
      "volume": "154069"
    },
    {
      "date": "2024-05-30",
      "open": "156.74",
      "high": "162.65",
      "low": "156.74",
      "close": "161.60",
      "volume": "198886"
    },
    {
      "date": "2024-05-31",
      "open": "161.13",
      "high": "163.98",
      "low": "158.61",
      "close": "160.05",
      "volume": "187581"
    },
    {
      "date": "2024-06-03",
      "open": "161.81",
      "high": "168.929",
      "low": "161.02",
      "close": "164.26",
      "volume": "205660"
    },
    {
      "date": "2024-06-04",
      "open": "164.15",
      "high": "165.28",
      "low": "160.33",
      "close": "161.09",
      "volume": "152107"
    },
    {
      "date": "2024-06-05",
      "open": "162.41",
      "high": "167.92",
      "low": "160.32",
      "close": "167.63",
      "volume": "161946"
    },
    {
      "date": "2024-06-06",
      "open": "167.28",
      "high": "168.735",
      "low": "165.24",
      "close": "165.68",
      "volume": "214817"
    },
    {
      "date": "2024-06-07",
      "open": "164.50",
      "high": "166.675",
      "low": "161.63",
      "close": "164.42",
      "volume": "183468"
    },
    {
      "date": "2024-06-10",
      "open": "174.50",
      "high": "182.98",
      "low": "173.46",
      "close": "176.83",
      "volume": "1549911"
    },
    {
      "date": "2024-06-11",
      "open": "175.10",
      "high": "178.495",
      "low": "170.78",
      "close": "177.48",
      "volume": "689320"
    },
    {
      "date": "2024-06-12",
      "open": "181.88",
      "high": "187.71",
      "low": "179.75",
      "close": "181.96",
      "volume": "638502"
    },
    {
      "date": "2024-06-13",
      "open": "181.34",
      "high": "191.78",
      "low": "181.34",
      "close": "182.72",
      "volume": "484966"
    },
    {
      "date": "2024-06-14",
      "open": "180.21",
      "high": "181.25",
      "low": "174.29",
      "close": "177.78",
      "volume": "492508"
    },
    {
      "date": "2024-06-17",
      "open": "175.75",
      "high": "180.04",
      "low": "174.07",
      "close": "177.71",
      "volume": "398892"
    },
    {
      "date": "2024-06-18",
      "open": "177.83",
      "high": "180.72",
      "low": "172.45",
      "close": "173.00",
      "volume": "477341"
    },
    {
      "date": "2024-06-20",
      "open": "172.43",
      "high": "174.31",
      "low": "170.03",
      "close": "171.21",
      "volume": "494775"
    },
    {
      "date": "2024-06-21",
      "open": "172.56",
      "high": "176.96",
      "low": "168.41",
      "close": "174.82",
      "volume": "4774884"
    },
    {
      "date": "2024-06-24",
      "open": "174.80",
      "high": "180.77",
      "low": "174.33",
      "close": "178.26",
      "volume": "389257"
    },
    {
      "date": "2024-06-25",
      "open": "177.89",
      "high": "182.32",
      "low": "176.51",
      "close": "180.71",
      "volume": "294944"
    },
    {
      "date": "2024-06-26",
      "open": "180.26",
      "high": "182.99",
      "low": "176.66",
      "close": "182.19",
      "volume": "353177"
    },
    {
      "date": "2024-06-27",
      "open": "182.09",
      "high": "184.48",
      "low": "181.03",
      "close": "182.87",
      "volume": "333992"
    },
    {
      "date": "2024-06-28",
      "open": "183.69",
      "high": "184.44",
      "low": "180.86",
      "close": "183.64",
      "volume": "866162"
    },
    {
      "date": "2024-07-01",
      "open": "183.86",
      "high": "188.86",
      "low": "182.09",
      "close": "182.27",
      "volume": "305139"
    },
    {
      "date": "2024-07-02",
      "open": "181.82",
      "high": "183.37",
      "low": "177.36",
      "close": "177.61",
      "volume": "331340"
    },
    {
      "date": "2024-07-03",
      "open": "178.41",
      "high": "180.61",
      "low": "176.13",
      "close": "177.56",
      "volume": "114432"
    },
    {
      "date": "2024-07-05",
      "open": "176.00",
      "high": "184.80",
      "low": "176.00",
      "close": "184.34",
      "volume": "253063"
    },
    {
      "date": "2024-07-08",
      "open": "186.49",
      "high": "192.49",
      "low": "186.49",
      "close": "191.29",
      "volume": "313284"
    },
    {
      "date": "2024-07-09",
      "open": "191.81",
      "high": "195.60",
      "low": "190.79",
      "close": "193.60",
      "volume": "259510"
    },
    {
      "date": "2024-07-10",
      "open": "194.45",
      "high": "195.18",
      "low": "189.55",
      "close": "193.42",
      "volume": "285395"
    },
    {
      "date": "2024-07-11",
      "open": "197.64",
      "high": "200.73",
      "low": "193.445",
      "close": "198.405",
      "volume": "397781"
    },
    {
      "date": "2024-07-12",
      "open": "199.51",
      "high": "204.98",
      "low": "199.51",
      "close": "203.13",
      "volume": "310874"
    },
    {
      "date": "2024-07-15",
      "open": "201.73",
      "high": "208.31",
      "low": "201.73",
      "close": "207.88",
      "volume": "258607"
    },
    {
      "date": "2024-07-16",
      "open": "210.00",
      "high": "214.98",
      "low": "206.79",
      "close": "208.55",
      "volume": "342837"
    },
    {
      "date": "2024-07-17",
      "open": "206.21",
      "high": "208.89",
      "low": "203.21",
      "close": "207.30",
      "volume": "262908"
    },
    {
      "date": "2024-07-18",
      "open": "207.52",
      "high": "210.09",
      "low": "198.00",
      "close": "200.83",
      "volume": "366357"
    },
    {
      "date": "2024-07-19",
      "open": "202.23",
      "high": "205.66",
      "low": "201.26",
      "close": "203.66",
      "volume": "277234"
    },
    {
      "date": "2024-07-22",
      "open": "204.42",
      "high": "208.49",
      "low": "203.355",
      "close": "206.85",
      "volume": "296194"
    },
    {
      "date": "2024-07-23",
      "open": "205.73",
      "high": "212.39",
      "low": "205.37",
      "close": "207.19",
      "volume": "290519"
    },
    {
      "date": "2024-07-24",
      "open": "205.41",
      "high": "209.015",
      "low": "204.50",
      "close": "206.64",
      "volume": "223489"
    },
    {
      "date": "2024-07-25",
      "open": "206.95",
      "high": "212.30",
      "low": "203.89",
      "close": "210.69",
      "volume": "464304"
    },
    {
      "date": "2024-07-26",
      "open": "213.24",
      "high": "219.34",
      "low": "210.80",
      "close": "213.66",
      "volume": "234535"
    },
    {
      "date": "2024-07-29",
      "open": "213.52",
      "high": "213.52",
      "low": "204.00",
      "close": "205.19",
      "volume": "196382"
    },
    {
      "date": "2024-07-30",
      "open": "205.46",
      "high": "206.56",
      "low": "199.87",
      "close": "202.89",
      "volume": "184530"
    },
    {
      "date": "2024-07-31",
      "open": "204.60",
      "high": "212.06",
      "low": "201.48",
      "close": "208.46",
      "volume": "209802"
    },
    {
      "date": "2024-08-01",
      "open": "208.77",
      "high": "209.0705",
      "low": "196.59",
      "close": "198.78",
      "volume": "435884"
    },
    {
      "date": "2024-08-02",
      "open": "190.51",
      "high": "195.08",
      "low": "186.805",
      "close": "191.94",
      "volume": "480316"
    },
    {
      "date": "2024-08-05",
      "open": "165.00",
      "high": "184.39",
      "low": "164.81",
      "close": "180.71",
      "volume": "1038540"
    },
    {
      "date": "2024-08-06",
      "open": "182.40",
      "high": "184.31",
      "low": "174.15",
      "close": "178.61",
      "volume": "363347"
    },
    {
      "date": "2024-08-07",
      "open": "182.35",
      "high": "185.17",
      "low": "174.20",
      "close": "174.70",
      "volume": "344965"
    },
    {
      "date": "2024-08-08",
      "open": "177.64",
      "high": "181.509",
      "low": "174.42",
      "close": "180.37",
      "volume": "245305"
    },
    {
      "date": "2024-08-09",
      "open": "180.68",
      "high": "184.18",
      "low": "179.99",
      "close": "182.17",
      "volume": "144558"
    },
    {
      "date": "2024-08-12",
      "open": "182.37",
      "high": "186.855",
      "low": "180.43",
      "close": "184.41",
      "volume": "138973"
    },
    {
      "date": "2024-08-13",
      "open": "186.03",
      "high": "188.655",
      "low": "184.17",
      "close": "187.47",
      "volume": "136733"
    },
    {
      "date": "2024-08-14",
      "open": "187.83",
      "high": "189.50",
      "low": "185.50",
      "close": "188.34",
      "volume": "191150"
    },
    {
      "date": "2024-08-15",
      "open": "192.09",
      "high": "194.98",
      "low": "189.25",
      "close": "193.98",
      "volume": "149598"
    },
    {
      "date": "2024-08-16",
      "open": "193.46",
      "high": "195.30",
      "low": "190.93",
      "close": "192.40",
      "volume": "176928"
    },
    {
      "date": "2024-08-19",
      "open": "192.48",
      "high": "198.78",
      "low": "191.85",
      "close": "198.69",
      "volume": "131246"
    },
    {
      "date": "2024-08-20",
      "open": "198.19",
      "high": "199.85",
      "low": "196.74",
      "close": "199.02",
      "volume": "125604"
    },
    {
      "date": "2024-08-21",
      "open": "199.46",
      "high": "203.77",
      "low": "198.485",
      "close": "201.63",
      "volume": "210157"
    },
    {
      "date": "2024-08-22",
      "open": "201.61",
      "high": "202.495",
      "low": "196.505",
      "close": "197.52",
      "volume": "127276"
    },
    {
      "date": "2024-08-23",
      "open": "199.60",
      "high": "202.50",
      "low": "198.29",
      "close": "201.58",
      "volume": "204533"
    },
    {
      "date": "2024-08-26",
      "open": "203.34",
      "high": "203.34",
      "low": "199.55",
      "close": "200.51",
      "volume": "133224"
    },
    {
      "date": "2024-08-27",
      "open": "199.56",
      "high": "200.06",
      "low": "196.67",
      "close": "198.22",
      "volume": "170945"
    },
    {
      "date": "2024-08-28",
      "open": "199.00",
      "high": "206.97",
      "low": "195.7538",
      "close": "203.91",
      "volume": "247807"
    },
    {
      "date": "2024-08-29",
      "open": "205.57",
      "high": "205.57",
      "low": "194.33",
      "close": "195.22",
      "volume": "162206"
    },
    {
      "date": "2024-08-30",
      "open": "197.34",
      "high": "199.23",
      "low": "191.355",
      "close": "195.12",
      "volume": "202918"
    },
    {
      "date": "2024-09-03",
      "open": "193.14",
      "high": "195.18",
      "low": "185.37",
      "close": "186.78",
      "volume": "223082"
    },
    {
      "date": "2024-09-04",
      "open": "185.90",
      "high": "187.295",
      "low": "182.33",
      "close": "185.95",
      "volume": "142685"
    },
    {
      "date": "2024-09-05",
      "open": "187.16",
      "high": "188.2799",
      "low": "183.36",
      "close": "186.06",
      "volume": "97072"
    },
    {
      "date": "2024-09-06",
      "open": "187.13",
      "high": "187.13",
      "low": "181.36",
      "close": "184.19",
      "volume": "92811"
    },
    {
      "date": "2024-09-09",
      "open": "183.62",
      "high": "189.66",
      "low": "183.08",
      "close": "187.69",
      "volume": "176517"
    },
    {
      "date": "2024-09-10",
      "open": "188.29",
      "high": "189.84",
      "low": "183.76",
      "close": "185.00",
      "volume": "113778"
    },
    {
      "date": "2024-09-11",
      "open": "185.34",
      "high": "199.89",
      "low": "183.97",
      "close": "198.79",
      "volume": "374756"
    },
    {
      "date": "2024-09-12",
      "open": "199.82",
      "high": "202.41",
      "low": "194.34",
      "close": "195.64",
      "volume": "397577"
    },
    {
      "date": "2024-09-13",
      "open": "198.84",
      "high": "202.95",
      "low": "198.80",
      "close": "201.58",
      "volume": "292358"
    },
    {
      "date": "2024-09-16",
      "open": "201.92",
      "high": "203.285",
      "low": "193.87",
      "close": "194.27",
      "volume": "219225"
    },
    {
      "date": "2024-09-17",
      "open": "196.98",
      "high": "197.885",
      "low": "186.40",
      "close": "189.26",
      "volume": "663229"
    },
    {
      "date": "2024-09-18",
      "open": "190.02",
      "high": "190.835",
      "low": "182.185",
      "close": "182.74",
      "volume": "335082"
    },
    {
      "date": "2024-09-19",
      "open": "187.42",
      "high": "190.96",
      "low": "183.98",
      "close": "184.48",
      "volume": "365603"
    },
    {
      "date": "2024-09-20",
      "open": "185.09",
      "high": "187.34",
      "low": "181.90",
      "close": "184.17",
      "volume": "564358"
    },
    {
      "date": "2024-09-23",
      "open": "185.53",
      "high": "186.9224",
      "low": "179.91",
      "close": "180.18",
      "volume": "188945"
    },
    {
      "date": "2024-09-24",
      "open": "181.03",
      "high": "181.03",
      "low": "176.225",
      "close": "179.47",
      "volume": "306222"
    },
    {
      "date": "2024-09-25",
      "open": "179.99",
      "high": "182.14",
      "low": "178.385",
      "close": "179.53",
      "volume": "130317"
    },
    {
      "date": "2024-09-26",
      "open": "182.48",
      "high": "182.48",
      "low": "178.08",
      "close": "178.41",
      "volume": "121957"
    },
    {
      "date": "2024-09-27",
      "open": "180.25",
      "high": "181.14",
      "low": "176.92",
      "close": "177.14",
      "volume": "182104"
    },
    {
      "date": "2024-09-30",
      "open": "176.40",
      "high": "183.92",
      "low": "176.25",
      "close": "182.03",
      "volume": "214627"
    },
    {
      "date": "2024-10-01",
      "open": "181.28",
      "high": "185.21",
      "low": "179.965",
      "close": "181.47",
      "volume": "184905"
    },
    {
      "date": "2024-10-02",
      "open": "180.40",
      "high": "180.40",
      "low": "176.25",
      "close": "177.38",
      "volume": "148009"
    },
    {
      "date": "2024-10-03",
      "open": "176.56",
      "high": "179.10",
      "low": "175.50",
      "close": "175.93",
      "volume": "153747"
    },
    {
      "date": "2024-10-04",
      "open": "178.48",
      "high": "179.45",
      "low": "175.81",
      "close": "177.11",
      "volume": "120468"
    },
    {
      "date": "2024-10-07",
      "open": "176.35",
      "high": "176.95",
      "low": "173.44",
      "close": "175.00",
      "volume": "234604"
    },
    {
      "date": "2024-10-08",
      "open": "176.13",
      "high": "177.525",
      "low": "174.50",
      "close": "174.84",
      "volume": "116527"
    },
    {
      "date": "2024-10-09",
      "open": "175.24",
      "high": "175.24",
      "low": "171.035",
      "close": "171.98",
      "volume": "155676"
    },
    {
      "date": "2024-10-10",
      "open": "171.45",
      "high": "173.24",
      "low": "169.00",
      "close": "173.15",
      "volume": "217304"
    },
    {
      "date": "2024-10-11",
      "open": "173.33",
      "high": "180.495",
      "low": "173.035",
      "close": "178.71",
      "volume": "209790"
    },
    {
      "date": "2024-10-14",
      "open": "177.60",
      "high": "180.265",
      "low": "177.02",
      "close": "179.58",
      "volume": "80913"
    },
    {
      "date": "2024-10-15",
      "open": "180.12",
      "high": "180.675",
      "low": "177.43",
      "close": "178.46",
      "volume": "161147"
    },
    {
      "date": "2024-10-16",
      "open": "180.02",
      "high": "180.02",
      "low": "177.02",
      "close": "177.78",
      "volume": "107367"
    },
    {
      "date": "2024-10-17",
      "open": "178.76",
      "high": "178.76",
      "low": "176.50",
      "close": "176.82",
      "volume": "111303"
    },
    {
      "date": "2024-10-18",
      "open": "177.01",
      "high": "179.63",
      "low": "175.74",
      "close": "179.19",
      "volume": "189815"
    },
    {
      "date": "2024-10-21",
      "open": "178.13",
      "high": "179.805",
      "low": "176.25",
      "close": "178.98",
      "volume": "152680"
    },
    {
      "date": "2024-10-22",
      "open": "177.64",
      "high": "177.64",
      "low": "174.24",
      "close": "175.20",
      "volume": "142907"
    },
    {
      "date": "2024-10-23",
      "open": "173.90",
      "high": "174.10",
      "low": "171.685",
      "close": "172.75",
      "volume": "118439"
    },
    {
      "date": "2024-10-24",
      "open": "173.10",
      "high": "175.12",
      "low": "172.69",
      "close": "174.975",
      "volume": "115570"
    },
    {
      "date": "2024-10-25",
      "open": "176.62",
      "high": "181.31",
      "low": "175.4455",
      "close": "175.51",
      "volume": "129171"
    },
    {
      "date": "2024-10-28",
      "open": "177.27",
      "high": "180.16",
      "low": "175.71",
      "close": "176.89",
      "volume": "133129"
    },
    {
      "date": "2024-10-29",
      "open": "175.99",
      "high": "177.2299",
      "low": "174.97",
      "close": "176.215",
      "volume": "85217"
    },
    {
      "date": "2024-10-30",
      "open": "174.81",
      "high": "175.76",
      "low": "172.71",
      "close": "175.53",
      "volume": "111858"
    },
    {
      "date": "2024-10-31",
      "open": "174.99",
      "high": "175.92",
      "low": "170.09",
      "close": "172.53",
      "volume": "190869"
    },
    {
      "date": "2024-11-01",
      "open": "173.03",
      "high": "176.49",
      "low": "170.82",
      "close": "176.39",
      "volume": "296896"
    },
    {
      "date": "2024-11-04",
      "open": "164.85",
      "high": "173.81",
      "low": "163.6641",
      "close": "170.85",
      "volume": "802865"
    },
    {
      "date": "2024-11-05",
      "open": "172.48",
      "high": "175.96",
      "low": "170.65",
      "close": "174.41",
      "volume": "245167"
    },
    {
      "date": "2024-11-06",
      "open": "184.22",
      "high": "194.59",
      "low": "182.57",
      "close": "183.09",
      "volume": "610115"
    },
    {
      "date": "2024-11-07",
      "open": "182.26",
      "high": "190.40",
      "low": "182.26",
      "close": "185.45",
      "volume": "202507"
    },
    {
      "date": "2024-11-08",
      "open": "185.03",
      "high": "200.89",
      "low": "184.855",
      "close": "199.61",
      "volume": "416323"
    },
    {
      "date": "2024-11-11",
      "open": "202.24",
      "high": "207.84",
      "low": "195.05",
      "close": "195.87",
      "volume": "296436"
    },
    {
      "date": "2024-11-12",
      "open": "195.77",
      "high": "199.41",
      "low": "186.26",
      "close": "187.22",
      "volume": "258476"
    },
    {
      "date": "2024-11-13",
      "open": "190.12",
      "high": "192.6942",
      "low": "183.62",
      "close": "184.22",
      "volume": "201970"
    },
    {
      "date": "2024-11-14",
      "open": "183.27",
      "high": "186.4399",
      "low": "176.05",
      "close": "177.39",
      "volume": "275010"
    },
    {
      "date": "2024-11-15",
      "open": "178.36",
      "high": "178.36",
      "low": "169.47",
      "close": "170.74",
      "volume": "351124"
    },
    {
      "date": "2024-11-18",
      "open": "171.37",
      "high": "176.445",
      "low": "168.8751",
      "close": "175.64",
      "volume": "254861"
    },
    {
      "date": "2024-11-19",
      "open": "174.30",
      "high": "179.00",
      "low": "173.65",
      "close": "177.85",
      "volume": "215830"
    },
    {
      "date": "2024-11-20",
      "open": "176.60",
      "high": "181.69",
      "low": "173.6536",
      "close": "178.10",
      "volume": "180569"
    },
    {
      "date": "2024-11-21",
      "open": "179.98",
      "high": "183.45",
      "low": "175.09",
      "close": "182.29",
      "volume": "185178"
    },
    {
      "date": "2024-11-22",
      "open": "184.07",
      "high": "191.265",
      "low": "182.02",
      "close": "190.40",
      "volume": "222077"
    },
    {
      "date": "2024-11-25",
      "open": "193.69",
      "high": "197.78",
      "low": "193.25",
      "close": "194.56",
      "volume": "336299"
    },
    {
      "date": "2024-11-26",
      "open": "193.66",
      "high": "196.6475",
      "low": "190.5565",
      "close": "196.52",
      "volume": "168718"
    },
    {
      "date": "2024-11-27",
      "open": "197.05",
      "high": "198.865",
      "low": "194.80",
      "close": "196.91",
      "volume": "139869"
    },
    {
      "date": "2024-11-29",
      "open": "196.56",
      "high": "200.00",
      "low": "195.39",
      "close": "197.42",
      "volume": "116614"
    },
    {
      "date": "2024-12-02",
      "open": "196.35",
      "high": "198.31",
      "low": "191.78",
      "close": "194.91",
      "volume": "257745"
    },
    {
      "date": "2024-12-03",
      "open": "194.00",
      "high": "195.815",
      "low": "185.64",
      "close": "185.97",
      "volume": "295096"
    },
    {
      "date": "2024-12-04",
      "open": "186.27",
      "high": "190.53",
      "low": "186.27",
      "close": "187.62",
      "volume": "211391"
    },
    {
      "date": "2024-12-05",
      "open": "186.03",
      "high": "186.135",
      "low": "179.30",
      "close": "179.76",
      "volume": "288432"
    },
    {
      "date": "2024-12-06",
      "open": "180.58",
      "high": "185.865",
      "low": "179.00",
      "close": "185.25",
      "volume": "216765"
    },
    {
      "date": "2024-12-09",
      "open": "185.73",
      "high": "188.695",
      "low": "179.96",
      "close": "184.40",
      "volume": "191017"
    },
    {
      "date": "2024-12-10",
      "open": "181.96",
      "high": "187.52",
      "low": "181.96",
      "close": "185.74",
      "volume": "250041"
    },
    {
      "date": "2024-12-11",
      "open": "186.47",
      "high": "187.18",
      "low": "183.29",
      "close": "187.12",
      "volume": "161308"
    },
    {
      "date": "2024-12-12",
      "open": "191.16",
      "high": "193.07",
      "low": "170.00",
      "close": "173.40",
      "volume": "478033"
    },
    {
      "date": "2024-12-13",
      "open": "173.28",
      "high": "174.43",
      "low": "162.325",
      "close": "163.64",
      "volume": "541626"
    },
    {
      "date": "2024-12-16",
      "open": "162.55",
      "high": "173.095",
      "low": "162.51",
      "close": "167.61",
      "volume": "371020"
    },
    {
      "date": "2024-12-17",
      "open": "165.76",
      "high": "169.66",
      "low": "164.32",
      "close": "169.04",
      "volume": "231778"
    },
    {
      "date": "2024-12-18",
      "open": "176.59",
      "high": "176.59",
      "low": "155.40",
      "close": "156.64",
      "volume": "359642"
    },
    {
      "date": "2024-12-19",
      "open": "157.52",
      "high": "162.385",
      "low": "155.16",
      "close": "160.83",
      "volume": "457599"
    },
    {
      "date": "2024-12-20",
      "open": "159.20",
      "high": "165.98",
      "low": "159.20",
      "close": "164.83",
      "volume": "898322"
    },
    {
      "date": "2024-12-23",
      "open": "163.82",
      "high": "164.44",
      "low": "159.47",
      "close": "160.83",
      "volume": "193330"
    },
    {
      "date": "2024-12-24",
      "open": "161.31",
      "high": "162.105",
      "low": "156.69",
      "close": "158.52",
      "volume": "112859"
    },
    {
      "date": "2024-12-26",
      "open": "157.78",
      "high": "161.44",
      "low": "156.02",
      "close": "160.49",
      "volume": "136564"
    },
    {
      "date": "2024-12-27",
      "open": "161.00",
      "high": "161.93",
      "low": "158.25",
      "close": "159.29",
      "volume": "233462"
    },
    {
      "date": "2024-12-30",
      "open": "157.08",
      "high": "160.22",
      "low": "154.16",
      "close": "159.80",
      "volume": "177980"
    },
    {
      "date": "2024-12-31",
      "open": "160.40",
      "high": "160.44",
      "low": "156.38",
      "close": "156.66",
      "volume": "206232"
    },
    {
      "date": "2025-01-02",
      "open": "159.05",
      "high": "161.285",
      "low": "155.075",
      "close": "156.50",
      "volume": "217132"
    },
    {
      "date": "2025-01-03",
      "open": "156.34",
      "high": "159.855",
      "low": "156.34",
      "close": "158.33",
      "volume": "136538"
    },
    {
      "date": "2025-01-06",
      "open": "159.50",
      "high": "161.4729",
      "low": "155.48",
      "close": "155.81",
      "volume": "264115"
    },
    {
      "date": "2025-01-07",
      "open": "155.89",
      "high": "161.71",
      "low": "155.89",
      "close": "159.75",
      "volume": "200172"
    },
    {
      "date": "2025-01-08",
      "open": "158.77",
      "high": "158.77",
      "low": "155.0804",
      "close": "156.67",
      "volume": "227706"
    },
    {
      "date": "2025-01-10",
      "open": "153.39",
      "high": "157.01",
      "low": "151.02",
      "close": "152.92",
      "volume": "455648"
    },
    {
      "date": "2025-01-13",
      "open": "151.30",
      "high": "151.30",
      "low": "146.02",
      "close": "150.31",
      "volume": "324092"
    },
    {
      "date": "2025-01-14",
      "open": "152.94",
      "high": "152.94",
      "low": "141.72",
      "close": "142.64",
      "volume": "463906"
    },
    {
      "date": "2025-01-15",
      "open": "147.16",
      "high": "148.575",
      "low": "143.45",
      "close": "146.44",
      "volume": "361578"
    },
    {
      "date": "2025-01-16",
      "open": "146.01",
      "high": "146.88",
      "low": "143.71",
      "close": "144.81",
      "volume": "238536"
    },
    {
      "date": "2025-01-17",
      "open": "147.04",
      "high": "149.15",
      "low": "145.87",
      "close": "148.39",
      "volume": "180087"
    },
    {
      "date": "2025-01-21",
      "open": "149.29",
      "high": "152.18",
      "low": "146.01",
      "close": "151.55",
      "volume": "238119"
    },
    {
      "date": "2025-01-22",
      "open": "152.83",
      "high": "153.74",
      "low": "150.985",
      "close": "153.46",
      "volume": "241339"
    },
    {
      "date": "2025-01-23",
      "open": "151.16",
      "high": "155.235",
      "low": "149.335",
      "close": "155.06",
      "volume": "264460"
    },
    {
      "date": "2025-01-24",
      "open": "153.70",
      "high": "157.1895",
      "low": "153.70",
      "close": "154.81",
      "volume": "151920"
    },
    {
      "date": "2025-01-27",
      "open": "154.50",
      "high": "159.48",
      "low": "154.50",
      "close": "159.06",
      "volume": "220177"
    },
    {
      "date": "2025-01-28",
      "open": "158.60",
      "high": "161.98",
      "low": "157.50",
      "close": "159.20",
      "volume": "185901"
    },
    {
      "date": "2025-01-29",
      "open": "159.05",
      "high": "159.569",
      "low": "155.81",
      "close": "156.30",
      "volume": "214539"
    },
    {
      "date": "2025-01-30",
      "open": "158.59",
      "high": "159.2507",
      "low": "155.15",
      "close": "156.07",
      "volume": "148468"
    },
    {
      "date": "2025-01-31",
      "open": "155.29",
      "high": "161.99",
      "low": "154.37",
      "close": "159.74",
      "volume": "206811"
    },
    {
      "date": "2025-02-03",
      "open": "156.90",
      "high": "160.73",
      "low": "155.00",
      "close": "159.03",
      "volume": "254866"
    },
    {
      "date": "2025-02-04",
      "open": "157.77",
      "high": "162.48",
      "low": "157.25",
      "close": "161.30",
      "volume": "198161"
    },
    {
      "date": "2025-02-05",
      "open": "162.87",
      "high": "165.51",
      "low": "160.94",
      "close": "162.44",
      "volume": "225668"
    },
    {
      "date": "2025-02-06",
      "open": "162.86",
      "high": "162.96",
      "low": "159.91",
      "close": "161.06",
      "volume": "147468"
    },
    {
      "date": "2025-02-07",
      "open": "160.82",
      "high": "161.50",
      "low": "154.62",
      "close": "154.87",
      "volume": "296332"
    },
    {
      "date": "2025-02-10",
      "open": "155.97",
      "high": "155.97",
      "low": "151.02",
      "close": "154.53",
      "volume": "189916"
    },
    {
      "date": "2025-02-11",
      "open": "153.34",
      "high": "153.34",
      "low": "149.44",
      "close": "149.92",
      "volume": "115357"
    },
    {
      "date": "2025-02-12",
      "open": "146.98",
      "high": "152.135",
      "low": "146.00",
      "close": "151.32",
      "volume": "288068"
    },
    {
      "date": "2025-02-13",
      "open": "150.41",
      "high": "155.96",
      "low": "149.62",
      "close": "155.75",
      "volume": "193006"
    },
    {
      "date": "2025-02-14",
      "open": "156.78",
      "high": "157.63",
      "low": "152.19",
      "close": "153.24",
      "volume": "129478"
    },
    {
      "date": "2025-02-18",
      "open": "152.94",
      "high": "157.39",
      "low": "152.51",
      "close": "156.69",
      "volume": "391137"
    },
    {
      "date": "2025-02-19",
      "open": "149.25",
      "high": "179.98",
      "low": "148.00",
      "close": "176.17",
      "volume": "650213"
    },
    {
      "date": "2025-02-20",
      "open": "184.53",
      "high": "190.00",
      "low": "180.68",
      "close": "182.62",
      "volume": "555874"
    },
    {
      "date": "2025-02-21",
      "open": "184.99",
      "high": "189.185",
      "low": "184.12",
      "close": "187.86",
      "volume": "293600"
    },
    {
      "date": "2025-02-24",
      "open": "188.51",
      "high": "189.675",
      "low": "182.955",
      "close": "186.89",
      "volume": "272627"
    },
    {
      "date": "2025-02-25",
      "open": "188.50",
      "high": "188.56",
      "low": "180.44",
      "close": "181.10",
      "volume": "304781"
    },
    {
      "date": "2025-02-26",
      "open": "181.31",
      "high": "183.15",
      "low": "175.23",
      "close": "176.39",
      "volume": "359686"
    },
    {
      "date": "2025-02-27",
      "open": "175.22",
      "high": "180.7846",
      "low": "173.24",
      "close": "173.35",
      "volume": "216419"
    },
    {
      "date": "2025-02-28",
      "open": "173.45",
      "high": "179.881",
      "low": "173.45",
      "close": "179.25",
      "volume": "260738"
    },
    {
      "date": "2025-03-03",
      "open": "179.12",
      "high": "179.12",
      "low": "170.43",
      "close": "171.83",
      "volume": "331836"
    },
    {
      "date": "2025-03-04",
      "open": "170.45",
      "high": "176.64",
      "low": "167.5401",
      "close": "175.22",
      "volume": "302139"
    },
    {
      "date": "2025-03-05",
      "open": "177.85",
      "high": "182.16",
      "low": "176.10",
      "close": "180.06",
      "volume": "306044"
    },
    {
      "date": "2025-03-06",
      "open": "178.58",
      "high": "182.145",
      "low": "176.09",
      "close": "178.93",
      "volume": "252054"
    },
    {
      "date": "2025-03-07",
      "open": "175.98",
      "high": "181.91",
      "low": "175.98",
      "close": "179.935",
      "volume": "216319"
    },
    {
      "date": "2025-03-10",
      "open": "177.00",
      "high": "184.13",
      "low": "177.00",
      "close": "183.75",
      "volume": "353251"
    },
    {
      "date": "2025-03-11",
      "open": "184.50",
      "high": "187.11",
      "low": "179.33",
      "close": "184.88",
      "volume": "344834"
    },
    {
      "date": "2025-03-12",
      "open": "184.40",
      "high": "184.635",
      "low": "178.31",
      "close": "178.39",
      "volume": "263094"
    },
    {
      "date": "2025-03-13",
      "open": "178.78",
      "high": "179.8571",
      "low": "175.01",
      "close": "177.37",
      "volume": "262591"
    },
    {
      "date": "2025-03-14",
      "open": "175.20",
      "high": "180.34",
      "low": "175.18",
      "close": "179.38",
      "volume": "153585"
    },
    {
      "date": "2025-03-17",
      "open": "176.08",
      "high": "188.585",
      "low": "173.66",
      "close": "186.89",
      "volume": "300001"
    },
    {
      "date": "2025-03-18",
      "open": "185.58",
      "high": "191.75",
      "low": "181.03",
      "close": "188.50",
      "volume": "325626"
    },
    {
      "date": "2025-03-19",
      "open": "186.86",
      "high": "190.74",
      "low": "184.37",
      "close": "189.18",
      "volume": "175559"
    },
    {
      "date": "2025-03-20",
      "open": "187.47",
      "high": "190.74",
      "low": "185.5955",
      "close": "188.61",
      "volume": "151596"
    },
    {
      "date": "2025-03-21",
      "open": "187.52",
      "high": "188.53",
      "low": "185.6198",
      "close": "187.15",
      "volume": "328246"
    },
    {
      "date": "2025-03-24",
      "open": "189.71",
      "high": "195.43",
      "low": "188.797",
      "close": "194.44",
      "volume": "261855"
    },
    {
      "date": "2025-03-25",
      "open": "193.72",
      "high": "197.94",
      "low": "188.7998",
      "close": "192.30",
      "volume": "279163"
    },
    {
      "date": "2025-03-26",
      "open": "192.40",
      "high": "196.15",
      "low": "186.91",
      "close": "187.10",
      "volume": "185925"
    },
    {
      "date": "2025-03-27",
      "open": "188.70",
      "high": "188.70",
      "low": "181.81",
      "close": "182.75",
      "volume": "280363"
    },
    {
      "date": "2025-03-28",
      "open": "182.68",
      "high": "185.435",
      "low": "180.74",
      "close": "183.92",
      "volume": "224610"
    },
    {
      "date": "2025-03-31",
      "open": "180.56",
      "high": "182.08",
      "low": "175.98",
      "close": "180.30",
      "volume": "329592"
    },
    {
      "date": "2025-04-01",
      "open": "178.95",
      "high": "182.06",
      "low": "173.68",
      "close": "174.58",
      "volume": "307508"
    },
    {
      "date": "2025-04-02",
      "open": "174.58",
      "high": "182.155",
      "low": "174.58",
      "close": "181.00",
      "volume": "235736"
    },
    {
      "date": "2025-04-03",
      "open": "174.37",
      "high": "179.375",
      "low": "169.98",
      "close": "178.13",
      "volume": "654120"
    },
    {
      "date": "2025-04-04",
      "open": "170.91",
      "high": "173.99",
      "low": "166.89",
      "close": "171.30",
      "volume": "444673"
    },
    {
      "date": "2025-04-07",
      "open": "167.00",
      "high": "175.155",
      "low": "158.7752",
      "close": "166.01",
      "volume": "515569"
    },
    {
      "date": "2025-04-08",
      "open": "168.83",
      "high": "173.455",
      "low": "155.98",
      "close": "158.69",
      "volume": "394639"
    },
    {
      "date": "2025-04-09",
      "open": "154.87",
      "high": "169.12",
      "low": "150.10",
      "close": "168.16",
      "volume": "491023"
    },
    {
      "date": "2025-04-10",
      "open": "163.91",
      "high": "167.38",
      "low": "155.23",
      "close": "160.65",
      "volume": "407059"
    },
    {
      "date": "2025-04-11",
      "open": "159.85",
      "high": "167.35",
      "low": "154.11",
      "close": "165.00",
      "volume": "426700"
    },
    {
      "date": "2025-04-14",
      "open": "167.70",
      "high": "170.25",
      "low": "163.945",
      "close": "168.91",
      "volume": "214373"
    },
    {
      "date": "2025-04-15",
      "open": "168.60",
      "high": "171.00",
      "low": "165.20",
      "close": "169.13",
      "volume": "165479"
    },
    {
      "date": "2025-04-16",
      "open": "163.77",
      "high": "168.13",
      "low": "162.02",
      "close": "164.70",
      "volume": "343020"
    },
    {
      "date": "2025-04-17",
      "open": "164.89",
      "high": "168.795",
      "low": "163.10",
      "close": "168.57",
      "volume": "303757"
    },
    {
      "date": "2025-04-21",
      "open": "166.93",
      "high": "170.50",
      "low": "161.03",
      "close": "161.91",
      "volume": "291427"
    },
    {
      "date": "2025-04-22",
      "open": "164.75",
      "high": "169.41",
      "low": "163.05",
      "close": "168.80",
      "volume": "271456"
    },
    {
      "date": "2025-04-23",
      "open": "174.36",
      "high": "176.73",
      "low": "165.55",
      "close": "165.80",
      "volume": "232551"
    },
    {
      "date": "2025-04-24",
      "open": "166.15",
      "high": "169.305",
      "low": "164.22",
      "close": "169.12",
      "volume": "249763"
    },
    {
      "date": "2025-04-25",
      "open": "171.20",
      "high": "172.71",
      "low": "165.0791",
      "close": "168.06",
      "volume": "171504"
    },
    {
      "date": "2025-04-28",
      "open": "169.49",
      "high": "171.845",
      "low": "166.73",
      "close": "169.73",
      "volume": "167657"
    },
    {
      "date": "2025-04-29",
      "open": "168.47",
      "high": "171.74",
      "low": "163.775",
      "close": "170.57",
      "volume": "257537"
    },
    {
      "date": "2025-04-30",
      "open": "170.83",
      "high": "172.52",
      "low": "167.34",
      "close": "169.88",
      "volume": "210944"
    },
    {
      "date": "2025-05-01",
      "open": "168.51",
      "high": "169.48",
      "low": "163.23",
      "close": "165.69",
      "volume": "257517"
    },
    {
      "date": "2025-05-02",
      "open": "168.18",
      "high": "169.31",
      "low": "165.53",
      "close": "166.16",
      "volume": "228174"
    },
    {
      "date": "2025-05-05",
      "open": "166.59",
      "high": "167.21",
      "low": "161.71",
      "close": "162.29",
      "volume": "343452"
    },
    {
      "date": "2025-05-06",
      "open": "143.01",
      "high": "145.25",
      "low": "135.0001",
      "close": "139.47",
      "volume": "1333424"
    },
    {
      "date": "2025-05-07",
      "open": "140.64",
      "high": "140.64",
      "low": "133.221",
      "close": "136.80",
      "volume": "712605"
    },
    {
      "date": "2025-05-08",
      "open": "136.32",
      "high": "141.37",
      "low": "132.475",
      "close": "137.17",
      "volume": "534868"
    },
    {
      "date": "2025-05-09",
      "open": "139.66",
      "high": "140.54",
      "low": "131.71",
      "close": "132.18",
      "volume": "329826"
    },
    {
      "date": "2025-05-12",
      "open": "133.09",
      "high": "140.21",
      "low": "133.09",
      "close": "139.43",
      "volume": "335707"
    },
    {
      "date": "2025-05-13",
      "open": "138.77",
      "high": "138.77",
      "low": "133.235",
      "close": "134.53",
      "volume": "336054"
    },
    {
      "date": "2025-05-14",
      "open": "134.92",
      "high": "135.795",
      "low": "128.00",
      "close": "131.39",
      "volume": "427870"
    },
    {
      "date": "2025-05-15",
      "open": "132.57",
      "high": "132.90",
      "low": "127.40",
      "close": "130.33",
      "volume": "583413"
    },
    {
      "date": "2025-05-16",
      "open": "130.15",
      "high": "131.50",
      "low": "127.66",
      "close": "130.60",
      "volume": "526206"
    },
    {
      "date": "2025-05-19",
      "open": "128.66",
      "high": "133.23",
      "low": "128.54",
      "close": "132.29",
      "volume": "447058"
    },
    {
      "date": "2025-05-20",
      "open": "132.26",
      "high": "133.83",
      "low": "130.735",
      "close": "131.545",
      "volume": "244562"
    },
    {
      "date": "2025-05-21",
      "open": "129.79",
      "high": "131.53",
      "low": "125.34",
      "close": "126.68",
      "volume": "333263"
    },
    {
      "date": "2025-05-22",
      "open": "126.50",
      "high": "127.68",
      "low": "125.02",
      "close": "125.29",
      "volume": "470263"
    },
    {
      "date": "2025-05-23",
      "open": "123.35",
      "high": "125.605",
      "low": "122.80",
      "close": "125.05",
      "volume": "298646"
    },
    {
      "date": "2025-05-27",
      "open": "126.72",
      "high": "127.59",
      "low": "124.37",
      "close": "126.45",
      "volume": "361563"
    },
    {
      "date": "2025-05-28",
      "open": "126.68",
      "high": "127.4547",
      "low": "123.35",
      "close": "123.36",
      "volume": "268449"
    },
    {
      "date": "2025-05-29",
      "open": "124.42",
      "high": "126.765",
      "low": "123.034",
      "close": "125.61",
      "volume": "232615"
    },
    {
      "date": "2025-05-30",
      "open": "124.83",
      "high": "127.33",
      "low": "123.32",
      "close": "125.96",
      "volume": "380475"
    },
    {
      "date": "2025-06-02",
      "open": "125.87",
      "high": "127.72",
      "low": "124.05",
      "close": "125.36",
      "volume": "349724"
    },
    {
      "date": "2025-06-03",
      "open": "125.36",
      "high": "132.26",
      "low": "124.00",
      "close": "130.91",
      "volume": "359367"
    },
    {
      "date": "2025-06-04",
      "open": "131.21",
      "high": "134.03",
      "low": "130.84",
      "close": "132.03",
      "volume": "234693"
    },
    {
      "date": "2025-06-05",
      "open": "132.01",
      "high": "133.46",
      "low": "130.39",
      "close": "132.62",
      "volume": "233159"
    },
    {
      "date": "2025-06-06",
      "open": "134.23",
      "high": "136.95",
      "low": "134.23",
      "close": "136.94",
      "volume": "265908"
    },
    {
      "date": "2025-06-09",
      "open": "138.04",
      "high": "138.175",
      "low": "134.8581",
      "close": "136.08",
      "volume": "342370"
    },
    {
      "date": "2025-06-10",
      "open": "136.87",
      "high": "138.5225",
      "low": "135.90",
      "close": "138.21",
      "volume": "241070"
    },
    {
      "date": "2025-06-11",
      "open": "138.71",
      "high": "143.20",
      "low": "137.425",
      "close": "139.62",
      "volume": "561310"
    },
    {
      "date": "2025-06-12",
      "open": "138.13",
      "high": "143.0899",
      "low": "135.44",
      "close": "140.33",
      "volume": "429263"
    },
    {
      "date": "2025-06-13",
      "open": "138.00",
      "high": "139.96",
      "low": "134.45",
      "close": "137.07",
      "volume": "295184"
    },
    {
      "date": "2025-06-16",
      "open": "137.77",
      "high": "137.77",
      "low": "132.86",
      "close": "133.045",
      "volume": "241398"
    },
    {
      "date": "2025-06-17",
      "open": "130.75",
      "high": "132.915",
      "low": "129.19",
      "close": "130.02",
      "volume": "367281"
    },
    {
      "date": "2025-06-18",
      "open": "130.86",
      "high": "132.35",
      "low": "127.99",
      "close": "132.09",
      "volume": "354144"
    },
    {
      "date": "2025-06-20",
      "open": "132.87",
      "high": "133.70",
      "low": "130.17",
      "close": "132.46",
      "volume": "691418"
    },
    {
      "date": "2025-06-23",
      "open": "132.48",
      "high": "138.06",
      "low": "131.0601",
      "close": "137.92",
      "volume": "610829"
    },
    {
      "date": "2025-06-24",
      "open": "139.05",
      "high": "146.345",
      "low": "137.135",
      "close": "143.67",
      "volume": "838581"
    },
    {
      "date": "2025-06-25",
      "open": "146.775",
      "high": "146.775",
      "low": "139.575",
      "close": "142.50",
      "volume": "286070"
    },
    {
      "date": "2025-06-26",
      "open": "142.50",
      "high": "144.49",
      "low": "140.00",
      "close": "142.58",
      "volume": "321761"
    },
    {
      "date": "2025-06-27",
      "open": "143.05",
      "high": "143.2465",
      "low": "138.00",
      "close": "138.88",
      "volume": "418511"
    },
    {
      "date": "2025-06-30",
      "open": "139.02",
      "high": "139.38",
      "low": "135.8589",
      "close": "137.46",
      "volume": "420568"
    },
    {
      "date": "2025-07-01",
      "open": "138.46",
      "high": "143.44",
      "low": "136.44",
      "close": "139.01",
      "volume": "281699"
    },
    {
      "date": "2025-07-02",
      "open": "139.06",
      "high": "143.045",
      "low": "139.06",
      "close": "141.35",
      "volume": "210074"
    },
    {
      "date": "2025-07-03",
      "open": "141.95",
      "high": "143.09",
      "low": "140.70",
      "close": "143.08",
      "volume": "168281"
    },
    {
      "date": "2025-07-07",
      "open": "143.75",
      "high": "144.00",
      "low": "139.255",
      "close": "139.74",
      "volume": "271995"
    },
    {
      "date": "2025-07-08",
      "open": "139.85",
      "high": "143.58",
      "low": "139.20",
      "close": "143.335",
      "volume": "247488"
    },
    {
      "date": "2025-07-09",
      "open": "143.30",
      "high": "150.33",
      "low": "142.17",
      "close": "148.90",
      "volume": "544262"
    },
    {
      "date": "2025-07-10",
      "open": "148.79",
      "high": "151.48",
      "low": "147.01",
      "close": "149.74",
      "volume": "252952"
    },
    {
      "date": "2025-07-11",
      "open": "147.99",
      "high": "148.77",
      "low": "146.4213",
      "close": "148.17",
      "volume": "267498"
    },
    {
      "date": "2025-07-14",
      "open": "147.52",
      "high": "151.11",
      "low": "147.52",
      "close": "150.41",
      "volume": "270547"
    },
    {
      "date": "2025-07-15",
      "open": "150.64",
      "high": "152.05",
      "low": "147.14",
      "close": "147.73",
      "volume": "322951"
    },
    {
      "date": "2025-07-16",
      "open": "148.10",
      "high": "151.79",
      "low": "147.14",
      "close": "150.08",
      "volume": "280631"
    },
    {
      "date": "2025-07-17",
      "open": "149.03",
      "high": "153.74",
      "low": "149.03",
      "close": "150.15",
      "volume": "266343"
    },
    {
      "date": "2025-07-18",
      "open": "151.33",
      "high": "152.2475",
      "low": "146.35",
      "close": "147.49",
      "volume": "304073"
    },
    {
      "date": "2025-07-21",
      "open": "148.00",
      "high": "150.49",
      "low": "147.025",
      "close": "148.09",
      "volume": "169741"
    },
    {
      "date": "2025-07-22",
      "open": "148.51",
      "high": "152.80",
      "low": "148.51",
      "close": "151.90",
      "volume": "293254"
    },
    {
      "date": "2025-07-23",
      "open": "153.28",
      "high": "154.27",
      "low": "151.26",
      "close": "153.25",
      "volume": "265396"
    },
    {
      "date": "2025-07-24",
      "open": "153.23",
      "high": "154.8491",
      "low": "149.97",
      "close": "150.00",
      "volume": "185298"
    },
    {
      "date": "2025-07-25",
      "open": "150.44",
      "high": "151.435",
      "low": "147.35",
      "close": "147.61",
      "volume": "314568"
    },
    {
      "date": "2025-07-28",
      "open": "148.48",
      "high": "154.99",
      "low": "147.95",
      "close": "152.91",
      "volume": "461349"
    },
    {
      "date": "2025-07-29",
      "open": "153.79",
      "high": "153.79",
      "low": "151.14",
      "close": "152.08",
      "volume": "194822"
    },
    {
      "date": "2025-07-30",
      "open": "153.15",
      "high": "156.185",
      "low": "151.925",
      "close": "153.22",
      "volume": "313499"
    },
    {
      "date": "2025-07-31",
      "open": "151.63",
      "high": "157.00",
      "low": "151.00",
      "close": "153.87",
      "volume": "363067"
    },
    {
      "date": "2025-08-01",
      "open": "152.65",
      "high": "159.00",
      "low": "151.75",
      "close": "156.98",
      "volume": "576352"
    },
    {
      "date": "2025-08-04",
      "open": "153.79",
      "high": "153.79",
      "low": "130.5002",
      "close": "134.94",
      "volume": "2112634"
    },
    {
      "date": "2025-08-05",
      "open": "135.51",
      "high": "137.70",
      "low": "131.00",
      "close": "137.35",
      "volume": "629576"
    },
    {
      "date": "2025-08-06",
      "open": "135.55",
      "high": "138.18",
      "low": "133.8635",
      "close": "136.00",
      "volume": "532965"
    },
    {
      "date": "2025-08-07",
      "open": "135.69",
      "high": "136.265",
      "low": "132.31",
      "close": "136.10",
      "volume": "322732"
    },
    {
      "date": "2025-08-08",
      "open": "134.85",
      "high": "139.19",
      "low": "133.0001",
      "close": "138.66",
      "volume": "332987"
    },
    {
      "date": "2025-08-11",
      "open": "138.01",
      "high": "140.88",
      "low": "137.38",
      "close": "137.54",
      "volume": "297613"
    },
    {
      "date": "2025-08-12",
      "open": "137.93",
      "high": "144.23",
      "low": "137.93",
      "close": "143.62",
      "volume": "332711"
    },
    {
      "date": "2025-08-13",
      "open": "145.00",
      "high": "151.61",
      "low": "145.00",
      "close": "149.34",
      "volume": "353182"
    },
    {
      "date": "2025-08-14",
      "open": "147.35",
      "high": "150.88",
      "low": "145.95",
      "close": "150.33",
      "volume": "369566"
    },
    {
      "date": "2025-08-15",
      "open": "150.49",
      "high": "151.325",
      "low": "148.57",
      "close": "150.27",
      "volume": "238589"
    },
    {
      "date": "2025-08-18",
      "open": "150.00",
      "high": "150.81",
      "low": "146.30",
      "close": "146.30",
      "volume": "253353"
    },
    {
      "date": "2025-08-19",
      "open": "145.73",
      "high": "146.04",
      "low": "143.54",
      "close": "143.96",
      "volume": "175633"
    },
    {
      "date": "2025-08-20",
      "open": "143.62",
      "high": "147.575",
      "low": "142.51",
      "close": "145.86",
      "volume": "191220"
    },
    {
      "date": "2025-08-21",
      "open": "143.75",
      "high": "147.00",
      "low": "143.75",
      "close": "145.70",
      "volume": "203037"
    },
    {
      "date": "2025-08-22",
      "open": "146.36",
      "high": "152.04",
      "low": "145.63",
      "close": "150.485",
      "volume": "246954"
    },
    {
      "date": "2025-08-25",
      "open": "150.89",
      "high": "151.44",
      "low": "144.97",
      "close": "146.77",
      "volume": "315619"
    },
    {
      "date": "2025-08-26",
      "open": "146.60",
      "high": "147.22",
      "low": "143.09",
      "close": "146.88",
      "volume": "278102"
    },
    {
      "date": "2025-08-27",
      "open": "146.04",
      "high": "147.98",
      "low": "145.78",
      "close": "147.64",
      "volume": "174368"
    },
    {
      "date": "2025-08-28",
      "open": "147.46",
      "high": "151.859",
      "low": "147.46",
      "close": "150.76",
      "volume": "252307"
    },
    {
      "date": "2025-08-29",
      "open": "150.80",
      "high": "151.135",
      "low": "147.56",
      "close": "147.70",
      "volume": "257854"
    },
    {
      "date": "2025-09-02",
      "open": "148.00",
      "high": "150.06",
      "low": "145.47",
      "close": "149.00",
      "volume": "322238"
    },
    {
      "date": "2025-09-03",
      "open": "147.98",
      "high": "152.565",
      "low": "147.62",
      "close": "150.20",
      "volume": "261766"
    },
    {
      "date": "2025-09-04",
      "open": "149.33",
      "high": "150.39",
      "low": "148.0401",
      "close": "149.75",
      "volume": "231969"
    },
    {
      "date": "2025-09-05",
      "open": "150.33",
      "high": "152.96",
      "low": "149.885",
      "close": "150.27",
      "volume": "324265"
    },
    {
      "date": "2025-09-08",
      "open": "150.21",
      "high": "151.45",
      "low": "142.915",
      "close": "145.20",
      "volume": "323651"
    },
    {
      "date": "2025-09-09",
      "open": "146.00",
      "high": "146.05",
      "low": "140.33",
      "close": "141.21",
      "volume": "312573"
    },
    {
      "date": "2025-09-10",
      "open": "140.97",
      "high": "142.395",
      "low": "136.73",
      "close": "137.46",
      "volume": "322344"
    },
    {
      "date": "2025-09-11",
      "open": "137.55",
      "high": "144.70",
      "low": "137.0225",
      "close": "144.36",
      "volume": "318882"
    },
    {
      "date": "2025-09-12",
      "open": "144.17",
      "high": "145.416",
      "low": "141.245",
      "close": "143.68",
      "volume": "350777"
    },
    {
      "date": "2025-09-15",
      "open": "146.52",
      "high": "156.25",
      "low": "145.46",
      "close": "155.71",
      "volume": "798155"
    },
    {
      "date": "2025-09-16",
      "open": "155.91",
      "high": "157.9599",
      "low": "151.88",
      "close": "154.38",
      "volume": "406244"
    },
    {
      "date": "2025-09-17",
      "open": "155.00",
      "high": "157.10",
      "low": "153.20",
      "close": "154.05",
      "volume": "280632"
    },
    {
      "date": "2025-09-18",
      "open": "156.64",
      "high": "160.69",
      "low": "155.20",
      "close": "160.61",
      "volume": "364693"
    },
    {
      "date": "2025-09-19",
      "open": "161.91",
      "high": "168.42",
      "low": "160.4968",
      "close": "163.57",
      "volume": "811024"
    },
    {
      "date": "2025-09-22",
      "open": "162.17",
      "high": "167.91",
      "low": "161.60",
      "close": "165.42",
      "volume": "483063"
    },
    {
      "date": "2025-09-23",
      "open": "165.18",
      "high": "167.8676",
      "low": "163.335",
      "close": "164.97",
      "volume": "249170"
    },
    {
      "date": "2025-09-24",
      "open": "164.97",
      "high": "166.62",
      "low": "161.485",
      "close": "162.00",
      "volume": "309986"
    },
    {
      "date": "2025-09-25",
      "open": "160.82",
      "high": "164.385",
      "low": "158.08",
      "close": "161.15",
      "volume": "261934"
    },
    {
      "date": "2025-09-26",
      "open": "162.13",
      "high": "168.19",
      "low": "159.2428",
      "close": "167.82",
      "volume": "206063"
    },
    {
      "date": "2025-09-29",
      "open": "168.59",
      "high": "177.25",
      "low": "168.335",
      "close": "176.75",
      "volume": "367949"
    },
    {
      "date": "2025-09-30",
      "open": "176.81",
      "high": "178.20",
      "low": "173.0101",
      "close": "176.53",
      "volume": "319684"
    },
    {
      "date": "2025-10-01",
      "open": "175.85",
      "high": "183.36",
      "low": "175.85",
      "close": "179.61",
      "volume": "535179"
    },
    {
      "date": "2025-10-02",
      "open": "180.49",
      "high": "182.28",
      "low": "178.61",
      "close": "181.69",
      "volume": "261674"
    },
    {
      "date": "2025-10-03",
      "open": "182.785",
      "high": "183.58",
      "low": "179.16",
      "close": "183.36",
      "volume": "397457"
    },
    {
      "date": "2025-10-06",
      "open": "183.87",
      "high": "186.745",
      "low": "179.85",
      "close": "180.57",
      "volume": "327502"
    },
    {
      "date": "2025-10-07",
      "open": "182.13",
      "high": "183.23",
      "low": "179.7967",
      "close": "183.02",
      "volume": "212153"
    },
    {
      "date": "2025-10-08",
      "open": "184.63",
      "high": "187.48",
      "low": "181.7902",
      "close": "187.18",
      "volume": "258014"
    },
    {
      "date": "2025-10-09",
      "open": "187.18",
      "high": "189.51",
      "low": "186.26",
      "close": "188.76",
      "volume": "250703"
    },
    {
      "date": "2025-10-10",
      "open": "189.88",
      "high": "190.01",
      "low": "181.32",
      "close": "181.47",
      "volume": "338161"
    },
    {
      "date": "2025-10-13",
      "open": "182.44",
      "high": "186.08",
      "low": "179.19",
      "close": "184.74",
      "volume": "249475"
    },
    {
      "date": "2025-10-14",
      "open": "183.38",
      "high": "189.75",
      "low": "181.4368",
      "close": "188.05",
      "volume": "224361"
    },
    {
      "date": "2025-10-15",
      "open": "188.24",
      "high": "195.385",
      "low": "187.4865",
      "close": "192.99",
      "volume": "262859"
    },
    {
      "date": "2025-10-16",
      "open": "193.41",
      "high": "195.9078",
      "low": "187.53",
      "close": "188.33",
      "volume": "252726"
    },
    {
      "date": "2025-10-17",
      "open": "192.91",
      "high": "192.91",
      "low": "186.725",
      "close": "190.23",
      "volume": "282152"
    },
    {
      "date": "2025-10-20",
      "open": "191.74",
      "high": "196.775",
      "low": "188.1918",
      "close": "195.96",
      "volume": "290128"
    },
    {
      "date": "2025-10-21",
      "open": "195.20",
      "high": "195.60",
      "low": "188.63",
      "close": "190.78",
      "volume": "226729"
    },
    {
      "date": "2025-10-22",
      "open": "190.67",
      "high": "190.67",
      "low": "183.88",
      "close": "186.42",
      "volume": "265200"
    },
    {
      "date": "2025-10-23",
      "open": "186.26",
      "high": "189.95",
      "low": "183.03",
      "close": "186.45",
      "volume": "171605"
    },
    {
      "date": "2025-10-24",
      "open": "188.50",
      "high": "189.25",
      "low": "185.04",
      "close": "186.13",
      "volume": "140251"
    },
    {
      "date": "2025-10-27",
      "open": "187.13",
      "high": "191.88",
      "low": "187.13",
      "close": "189.93",
      "volume": "187724"
    },
    {
      "date": "2025-10-28",
      "open": "189.77",
      "high": "190.485",
      "low": "185.054",
      "close": "189.65",
      "volume": "260366"
    },
    {
      "date": "2025-10-29",
      "open": "187.90",
      "high": "189.96",
      "low": "183.2625",
      "close": "185.05",
      "volume": "281702"
    },
    {
      "date": "2025-10-30",
      "open": "184.79",
      "high": "191.435",
      "low": "184.70",
      "close": "189.08",
      "volume": "281554"
    },
    {
      "date": "2025-10-31",
      "open": "187.68",
      "high": "198.495",
      "low": "185.9575",
      "close": "197.51",
      "volume": "595007"
    },
    {
      "date": "2025-11-03",
      "open": "197.75",
      "high": "198.98",
      "low": "184.02",
      "close": "197.85",
      "volume": "633919"
    },
    {
      "date": "2025-11-04",
      "open": "197.94",
      "high": "212.98",
      "low": "195.465",
      "close": "203.26",
      "volume": "654463"
    },
    {
      "date": "2025-11-05",
      "open": "198.375",
      "high": "204.18",
      "low": "194.915",
      "close": "199.88",
      "volume": "684485"
    },
    {
      "date": "2025-11-06",
      "open": "198.53",
      "high": "203.00",
      "low": "195.7591",
      "close": "199.97",
      "volume": "250400"
    },
    {
      "date": "2025-11-07",
      "open": "200.08",
      "high": "200.08",
      "low": "192.52",
      "close": "197.93",
      "volume": "261802"
    },
    {
      "date": "2025-11-10",
      "open": "199.34",
      "high": "201.32",
      "low": "197.13",
      "close": "199.53",
      "volume": "294179"
    },
    {
      "date": "2025-11-11",
      "open": "201.07",
      "high": "204.15",
      "low": "199.00",
      "close": "203.00",
      "volume": "399678"
    },
    {
      "date": "2025-11-12",
      "open": "202.70",
      "high": "209.9599",
      "low": "202.70",
      "close": "203.03",
      "volume": "334054"
    },
    {
      "date": "2025-11-13",
      "open": "201.16",
      "high": "204.69",
      "low": "199.0804",
      "close": "201.21",
      "volume": "199499"
    },
    {
      "date": "2025-11-14",
      "open": "199.11",
      "high": "207.80",
      "low": "198.02",
      "close": "206.16",
      "volume": "181030"
    },
    {
      "date": "2025-11-17",
      "open": "205.57",
      "high": "212.97",
      "low": "205.57",
      "close": "208.25",
      "volume": "322436"
    },
    {
      "date": "2025-11-18",
      "open": "206.17",
      "high": "209.77",
      "low": "202.99",
      "close": "204.74",
      "volume": "130246"
    },
    {
      "date": "2025-11-19",
      "open": "203.96",
      "high": "208.79",
      "low": "203.67",
      "close": "204.10",
      "volume": "229078"
    },
    {
      "date": "2025-11-20",
      "open": "208.63",
      "high": "210.00",
      "low": "203.1747",
      "close": "204.225",
      "volume": "163956"
    },
    {
      "date": "2025-11-21",
      "open": "204.05",
      "high": "214.72",
      "low": "203.35",
      "close": "212.02",
      "volume": "330972"
    },
    {
      "date": "2025-11-24",
      "open": "212.02",
      "high": "219.69",
      "low": "212.02",
      "close": "214.89",
      "volume": "278045"
    },
    {
      "date": "2025-11-25",
      "open": "216.09",
      "high": "220.00",
      "low": "214.67",
      "close": "216.97",
      "volume": "196965"
    },
    {
      "date": "2025-11-26",
      "open": "216.97",
      "high": "221.84",
      "low": "213.24",
      "close": "218.70",
      "volume": "304951"
    },
    {
      "date": "2025-11-28",
      "open": "219.85",
      "high": "219.85",
      "low": "215.1213",
      "close": "218.00",
      "volume": "76590"
    },
    {
      "date": "2025-12-01",
      "open": "216.10",
      "high": "216.5625",
      "low": "212.83",
      "close": "215.11",
      "volume": "218207"
    },
    {
      "date": "2025-12-02",
      "open": "216.38",
      "high": "219.54",
      "low": "212.7475",
      "close": "215.06",
      "volume": "274313"
    },
    {
      "date": "2025-12-03",
      "open": "215.69",
      "high": "219.85",
      "low": "214.0333",
      "close": "217.46",
      "volume": "240262"
    },
    {
      "date": "2025-12-04",
      "open": "215.80",
      "high": "222.66",
      "low": "213.8325",
      "close": "221.96",
      "volume": "406343"
    },
    {
      "date": "2025-12-05",
      "open": "222.24",
      "high": "234.65",
      "low": "220.785",
      "close": "234.13",
      "volume": "537917"
    },
    {
      "date": "2025-12-08",
      "open": "237.35",
      "high": "241.645",
      "low": "227.8601",
      "close": "234.05",
      "volume": "439031"
    },
    {
      "date": "2025-12-09",
      "open": "232.07",
      "high": "237.195",
      "low": "231.51",
      "close": "234.64",
      "volume": "369695"
    },
    {
      "date": "2025-12-10",
      "open": "234.43",
      "high": "241.85",
      "low": "234.43",
      "close": "239.72",
      "volume": "498799"
    },
    {
      "date": "2025-12-11",
      "open": "239.16",
      "high": "246.97",
      "low": "239.16",
      "close": "246.775",
      "volume": "258569"
    },
    {
      "date": "2025-12-12",
      "open": "246.97",
      "high": "248.595",
      "low": "242.58",
      "close": "244.65",
      "volume": "334039"
    },
    {
      "date": "2025-12-15",
      "open": "244.34",
      "high": "247.40",
      "low": "240.485",
      "close": "242.98",
      "volume": "243713"
    },
    {
      "date": "2025-12-16",
      "open": "240.55",
      "high": "243.655",
      "low": "238.53",
      "close": "238.55",
      "volume": "281599"
    },
    {
      "date": "2025-12-17",
      "open": "237.76",
      "high": "238.66",
      "low": "234.1703",
      "close": "235.80",
      "volume": "270227"
    },
    {
      "date": "2025-12-18",
      "open": "238.81",
      "high": "239.52",
      "low": "231.685",
      "close": "233.37",
      "volume": "273788"
    },
    {
      "date": "2025-12-19",
      "open": "233.25",
      "high": "245.30",
      "low": "231.905",
      "close": "240.80",
      "volume": "690249"
    },
    {
      "date": "2025-12-22",
      "open": "241.43",
      "high": "249.78",
      "low": "241.43",
      "close": "249.61",
      "volume": "256840"
    },
    {
      "date": "2025-12-23",
      "open": "249.27",
      "high": "255.00",
      "low": "248.90",
      "close": "253.36",
      "volume": "220480"
    },
    {
      "date": "2025-12-24",
      "open": "253.67",
      "high": "253.90",
      "low": "249.73",
      "close": "251.29",
      "volume": "119013"
    },
    {
      "date": "2025-12-26",
      "open": "251.63",
      "high": "252.55",
      "low": "249.00",
      "close": "252.17",
      "volume": "151250"
    },
    {
      "date": "2025-12-29",
      "open": "251.39",
      "high": "265.915",
      "low": "248.48",
      "close": "253.68",
      "volume": "181280"
    },
    {
      "date": "2025-12-30",
      "open": "253.00",
      "high": "255.9999",
      "low": "246.90",
      "close": "247.88",
      "volume": "228679"
    },
    {
      "date": "2025-12-31",
      "open": "247.69",
      "high": "250.0899",
      "low": "245.885",
      "close": "246.54",
      "volume": "195614"
    },
    {
      "date": "2026-01-02",
      "open": "245.64",
      "high": "246.94",
      "low": "238.52",
      "close": "246.91",
      "volume": "196511"
    },
    {
      "date": "2026-01-05",
      "open": "246.55",
      "high": "247.00",
      "low": "235.605",
      "close": "244.71",
      "volume": "211665"
    },
    {
      "date": "2026-01-06",
      "open": "250.44",
      "high": "257.9475",
      "low": "246.235",
      "close": "249.39",
      "volume": "395137"
    },
    {
      "date": "2026-01-07",
      "open": "250.45",
      "high": "254.495",
      "low": "245.675",
      "close": "246.37",
      "volume": "367296"
    },
    {
      "date": "2026-01-08",
      "open": "249.51",
      "high": "255.07",
      "low": "245.985",
      "close": "248.91",
      "volume": "437171"
    },
    {
      "date": "2026-01-09",
      "open": "254.51",
      "high": "267.4799",
      "low": "252.923",
      "close": "261.41",
      "volume": "349867"
    },
    {
      "date": "2026-01-12",
      "open": "260.64",
      "high": "274.40",
      "low": "257.00",
      "close": "272.13",
      "volume": "476400"
    },
    {
      "date": "2026-01-13",
      "open": "273.92",
      "high": "292.895",
      "low": "266.655",
      "close": "291.93",
      "volume": "512347"
    },
    {
      "date": "2026-01-14",
      "open": "292.40",
      "high": "295.98",
      "low": "287.5716",
      "close": "291.79",
      "volume": "355091"
    },
    {
      "date": "2026-01-15",
      "open": "295.00",
      "high": "295.00",
      "low": "279.56",
      "close": "282.01",
      "volume": "288754"
    },
    {
      "date": "2026-01-16",
      "open": "284.17",
      "high": "289.78",
      "low": "282.00",
      "close": "285.04",
      "volume": "278828"
    },
    {
      "date": "2026-01-20",
      "open": "280.02",
      "high": "282.195",
      "low": "271.52",
      "close": "274.81",
      "volume": "462420"
    },
    {
      "date": "2026-01-21",
      "open": "274.58",
      "high": "286.28",
      "low": "271.70",
      "close": "286.00",
      "volume": "252384"
    },
    {
      "date": "2026-01-22",
      "open": "286.20",
      "high": "292.49",
      "low": "286.20",
      "close": "289.125",
      "volume": "280385"
    },
    {
      "date": "2026-01-23",
      "open": "289.98",
      "high": "294.6379",
      "low": "280.625",
      "close": "281.53",
      "volume": "331309"
    },
    {
      "date": "2026-01-26",
      "open": "279.47",
      "high": "281.00",
      "low": "275.00",
      "close": "278.75",
      "volume": "163766"
    },
    {
      "date": "2026-01-27",
      "open": "278.75",
      "high": "281.28",
      "low": "275.0701",
      "close": "277.36",
      "volume": "178716"
    },
    {
      "date": "2026-01-28",
      "open": "278.19",
      "high": "279.62",
      "low": "272.15",
      "close": "272.91",
      "volume": "260023"
    },
    {
      "date": "2026-01-29",
      "open": "273.03",
      "high": "283.61",
      "low": "273.03",
      "close": "279.34",
      "volume": "219917"
    },
    {
      "date": "2026-01-30",
      "open": "282.00",
      "high": "282.47",
      "low": "274.89",
      "close": "279.24",
      "volume": "277737"
    },
    {
      "date": "2026-02-02",
      "open": "276.58",
      "high": "285.97",
      "low": "276.05",
      "close": "282.27",
      "volume": "222923"
    },
    {
      "date": "2026-02-03",
      "open": "282.27",
      "high": "286.52",
      "low": "273.2301",
      "close": "279.57",
      "volume": "152114"
    },
    {
      "date": "2026-02-04",
      "open": "281.32",
      "high": "282.335",
      "low": "258.34",
      "close": "269.13",
      "volume": "437926"
    },
    {
      "date": "2026-02-05",
      "open": "265.43",
      "high": "274.06",
      "low": "265.29",
      "close": "267.64",
      "volume": "287536"
    },
    {
      "date": "2026-02-06",
      "open": "276.89",
      "high": "277.11",
      "low": "260.03",
      "close": "272.74",
      "volume": "327552"
    },
    {
      "date": "2026-02-09",
      "open": "276.66",
      "high": "280.00",
      "low": "270.00",
      "close": "272.61",
      "volume": "263992"
    },
    {
      "date": "2026-02-10",
      "open": "273.38",
      "high": "274.9199",
      "low": "270.10",
      "close": "270.70",
      "volume": "139293"
    },
    {
      "date": "2026-02-11",
      "open": "271.43",
      "high": "274.295",
      "low": "264.845",
      "close": "272.65",
      "volume": "179170"
    },
    {
      "date": "2026-02-12",
      "open": "275.56",
      "high": "275.56",
      "low": "269.405",
      "close": "270.26",
      "volume": "128829"
    },
    {
      "date": "2026-02-13",
      "open": "271.27",
      "high": "280.535",
      "low": "271.27",
      "close": "276.45",
      "volume": "363382"
    },
    {
      "date": "2026-02-17",
      "open": "289.00",
      "high": "298.3025",
      "low": "270.71",
      "close": "287.84",
      "volume": "842534"
    },
    {
      "date": "2026-02-18",
      "open": "286.67",
      "high": "290.31",
      "low": "277.77",
      "close": "283.29",
      "volume": "525454"
    },
    {
      "date": "2026-02-19",
      "open": "280.00",
      "high": "281.685",
      "low": "259.58",
      "close": "262.67",
      "volume": "521046"
    },
    {
      "date": "2026-02-20",
      "open": "261.51",
      "high": "264.025",
      "low": "252.6101",
      "close": "261.80",
      "volume": "343801"
    },
    {
      "date": "2026-02-23",
      "open": "261.84",
      "high": "275.14",
      "low": "260.725",
      "close": "274.59",
      "volume": "294372"
    },
    {
      "date": "2026-02-24",
      "open": "274.59",
      "high": "275.00",
      "low": "262.33",
      "close": "266.90",
      "volume": "351010"
    },
    {
      "date": "2026-02-25",
      "open": "266.90",
      "high": "275.00",
      "low": "266.90",
      "close": "272.50",
      "volume": "196527"
    },
    {
      "date": "2026-02-26",
      "open": "272.88",
      "high": "277.0326",
      "low": "266.96",
      "close": "276.36",
      "volume": "215436"
    },
    {
      "date": "2026-02-27",
      "open": "275.69",
      "high": "276.99",
      "low": "272.69",
      "close": "275.64",
      "volume": "207440"
    },
    {
      "date": "2026-03-02",
      "open": "267.60",
      "high": "270.00",
      "low": "258.78",
      "close": "258.81",
      "volume": "318104"
    },
    {
      "date": "2026-03-03",
      "open": "253.70",
      "high": "268.26",
      "low": "253.70",
      "close": "263.80",
      "volume": "223273"
    },
    {
      "date": "2026-03-04",
      "open": "266.93",
      "high": "266.99",
      "low": "257.44",
      "close": "265.00",
      "volume": "234840"
    },
    {
      "date": "2026-03-05",
      "open": "260.28",
      "high": "263.30",
      "low": "254.12",
      "close": "260.33",
      "volume": "276513"
    },
    {
      "date": "2026-03-06",
      "open": "255.00",
      "high": "260.00",
      "low": "251.18",
      "close": "253.69",
      "volume": "244409"
    },
    {
      "date": "2026-03-09",
      "open": "254.30",
      "high": "260.56",
      "low": "251.78",
      "close": "258.65",
      "volume": "259794"
    },
    {
      "date": "2026-03-10",
      "open": "258.98",
      "high": "265.65",
      "low": "256.71",
      "close": "261.08",
      "volume": "227047"
    },
    {
      "date": "2026-03-11",
      "open": "257.64",
      "high": "258.63",
      "low": "254.31",
      "close": "255.00",
      "volume": "163408"
    },
    {
      "date": "2026-03-12",
      "open": "251.01",
      "high": "253.59",
      "low": "244.50",
      "close": "251.31",
      "volume": "199153"
    },
    {
      "date": "2026-03-13",
      "open": "254.75",
      "high": "257.36",
      "low": "246.76",
      "close": "247.26",
      "volume": "286777"
    },
    {
      "date": "2026-03-16",
      "open": "251.78",
      "high": "255.05",
      "low": "246.00",
      "close": "250.16",
      "volume": "188023"
    },
    {
      "date": "2026-03-17",
      "open": "251.89",
      "high": "259.27",
      "low": "249.74",
      "close": "256.33",
      "volume": "227262"
    },
    {
      "date": "2026-03-18",
      "open": "256.08",
      "high": "257.58",
      "low": "250.30",
      "close": "250.83",
      "volume": "233006"
    },
    {
      "date": "2026-03-19",
      "open": "250.83",
      "high": "258.34",
      "low": "249.095",
      "close": "258.00",
      "volume": "233119"
    },
    {
      "date": "2026-03-20",
      "open": "258.91",
      "high": "263.75",
      "low": "249.38",
      "close": "251.68",
      "volume": "839965"
    },
    {
      "date": "2026-03-23",
      "open": "254.25",
      "high": "255.99",
      "low": "247.37",
      "close": "250.08",
      "volume": "274779"
    },
    {
      "date": "2026-03-24",
      "open": "248.70",
      "high": "252.825",
      "low": "243.18",
      "close": "247.09",
      "volume": "271518"
    },
    {
      "date": "2026-03-25",
      "open": "251.04",
      "high": "257.65",
      "low": "250.91",
      "close": "254.95",
      "volume": "240463"
    },
    {
      "date": "2026-03-26",
      "open": "249.06",
      "high": "259.14",
      "low": "249.00",
      "close": "251.40",
      "volume": "281901"
    },
    {
      "date": "2026-03-27",
      "open": "248.11",
      "high": "249.60",
      "low": "242.26",
      "close": "245.39",
      "volume": "289731"
    },
    {
      "date": "2026-03-30",
      "open": "247.58",
      "high": "249.46",
      "low": "242.48",
      "close": "246.94",
      "volume": "418511"
    },
    {
      "date": "2026-03-31",
      "open": "252.00",
      "high": "260.8125",
      "low": "242.0001",
      "close": "258.32",
      "volume": "298830"
    },
    {
      "date": "2026-04-01",
      "open": "260.97",
      "high": "264.00",
      "low": "255.475",
      "close": "258.91",
      "volume": "351251"
    },
    {
      "date": "2026-04-02",
      "open": "252.62",
      "high": "260.99",
      "low": "252.62",
      "close": "260.95",
      "volume": "203764"
    },
    {
      "date": "2026-04-06",
      "open": "260.95",
      "high": "266.63",
      "low": "260.53",
      "close": "261.80",
      "volume": "238419"
    },
    {
      "date": "2026-04-07",
      "open": "261.21",
      "high": "264.795",
      "low": "257.085",
      "close": "263.99",
      "volume": "245133"
    },
    {
      "date": "2026-04-08",
      "open": "267.42",
      "high": "272.12",
      "low": "262.271",
      "close": "264.22",
      "volume": "298393"
    },
    {
      "date": "2026-04-09",
      "open": "262.46",
      "high": "262.855",
      "low": "252.30",
      "close": "258.33",
      "volume": "228211"
    },
    {
      "date": "2026-04-10",
      "open": "258.87",
      "high": "259.89",
      "low": "255.61",
      "close": "259.00",
      "volume": "162518"
    },
    {
      "date": "2026-04-13",
      "open": "259.12",
      "high": "268.10",
      "low": "256.555",
      "close": "267.41",
      "volume": "240871"
    },
    {
      "date": "2026-04-14",
      "open": "267.86",
      "high": "275.75",
      "low": "267.86",
      "close": "270.00",
      "volume": "389164"
    },
    {
      "date": "2026-04-15",
      "open": "270.01",
      "high": "271.045",
      "low": "262.40",
      "close": "268.54",
      "volume": "246289"
    },
    {
      "date": "2026-04-16",
      "open": "266.92",
      "high": "267.41",
      "low": "262.02",
      "close": "264.06",
      "volume": "224689"
    },
    {
      "date": "2026-04-17",
      "open": "268.88",
      "high": "276.24",
      "low": "267.31",
      "close": "274.21",
      "volume": "327189"
    },
    {
      "date": "2026-04-20",
      "open": "274.37",
      "high": "278.86",
      "low": "272.00",
      "close": "276.50",
      "volume": "210388"
    },
    {
      "date": "2026-04-21",
      "open": "277.47",
      "high": "277.47",
      "low": "271.615",
      "close": "272.66",
      "volume": "160960"
    },
    {
      "date": "2026-04-22",
      "open": "275.17",
      "high": "278.06",
      "low": "271.305",
      "close": "275.94",
      "volume": "367722"
    },
    {
      "date": "2026-04-23",
      "open": "276.23",
      "high": "278.75",
      "low": "266.64",
      "close": "268.04",
      "volume": "160342"
    },
    {
      "date": "2026-04-24",
      "open": "267.34",
      "high": "274.99",
      "low": "259.70",
      "close": "272.52",
      "volume": "264110"
    },
    {
      "date": "2026-04-27",
      "open": "272.01",
      "high": "281.645",
      "low": "267.94",
      "close": "272.75",
      "volume": "242385"
    },
    {
      "date": "2026-04-28",
      "open": "273.87",
      "high": "276.95",
      "low": "268.68",
      "close": "269.27",
      "volume": "142585"
    },
    {
      "date": "2026-04-29",
      "open": "265.82",
      "high": "270.44",
      "low": "257.525",
      "close": "259.95",
      "volume": "213873"
    },
    {
      "date": "2026-04-30",
      "open": "260.78",
      "high": "262.9699",
      "low": "257.79",
      "close": "262.26",
      "volume": "181328"
    },
    {
      "date": "2026-05-01",
      "open": "263.13",
      "high": "266.375",
      "low": "256.92",
      "close": "266.04",
      "volume": "255860"
    },
    {
      "date": "2026-05-04",
      "open": "265.60",
      "high": "287.64",
      "low": "251.97",
      "close": "286.95",
      "volume": "657829"
    },
    {
      "date": "2026-05-05",
      "open": "291.12",
      "high": "303.00",
      "low": "283.50",
      "close": "284.57",
      "volume": "414581"
    },
    {
      "date": "2026-05-06",
      "open": "286.28",
      "high": "290.00",
      "low": "280.10",
      "close": "288.99",
      "volume": "288687"
    },
    {
      "date": "2026-05-07",
      "open": "288.99",
      "high": "297.48",
      "low": "279.7355",
      "close": "296.70",
      "volume": "602771"
    },
    {
      "date": "2026-05-08",
      "open": "297.00",
      "high": "306.10",
      "low": "292.00",
      "close": "305.71",
      "volume": "470598"
    },
    {
      "date": "2026-05-11",
      "open": "308.38",
      "high": "315.165",
      "low": "306.84",
      "close": "312.88",
      "volume": "386635"
    },
    {
      "date": "2026-05-12",
      "open": "313.33",
      "high": "315.17",
      "low": "308.30",
      "close": "310.31",
      "volume": "316289"
    },
    {
      "date": "2026-05-13",
      "open": "309.53",
      "high": "317.21",
      "low": "302.87",
      "close": "312.58",
      "volume": "320109"
    },
    {
      "date": "2026-05-14",
      "open": "316.79",
      "high": "319.48",
      "low": "312.00",
      "close": "316.30",
      "volume": "387609"
    },
    {
      "date": "2026-05-15",
      "open": "312.29",
      "high": "314.05",
      "low": "305.99",
      "close": "306.29",
      "volume": "316530"
    },
    {
      "date": "2026-05-18",
      "open": "308.00",
      "high": "308.99",
      "low": "289.39",
      "close": "291.75",
      "volume": "299220"
    },
    {
      "date": "2026-05-19",
      "open": "289.78",
      "high": "296.05",
      "low": "286.00",
      "close": "293.30",
      "volume": "201582"
    },
    {
      "date": "2026-05-20",
      "open": "297.09",
      "high": "303.37",
      "low": "296.13",
      "close": "302.05",
      "volume": "197426"
    },
    {
      "date": "2026-05-21",
      "open": "300.97",
      "high": "306.45",
      "low": "296.20",
      "close": "304.23",
      "volume": "177094"
    },
    {
      "date": "2026-05-22",
      "open": "305.10",
      "high": "309.41",
      "low": "297.18",
      "close": "299.45",
      "volume": "162219"
    },
    {
      "date": "2026-05-26",
      "open": "302.03",
      "high": "303.87",
      "low": "298.985",
      "close": "302.68",
      "volume": "181962"
    },
    {
      "date": "2026-05-27",
      "open": "304.67",
      "high": "308.73",
      "low": "302.00",
      "close": "306.63",
      "volume": "144304"
    },
    {
      "date": "2026-05-28",
      "open": "306.00",
      "high": "311.065",
      "low": "299.28",
      "close": "310.30",
      "volume": "174104"
    },
    {
      "date": "2026-05-29",
      "open": "311.70",
      "high": "315.58",
      "low": "307.09",
      "close": "309.03",
      "volume": "226324"
    },
    {
      "date": "2026-06-01",
      "open": "309.03",
      "high": "309.03",
      "low": "298.00",
      "close": "298.10",
      "volume": "263133"
    },
    {
      "date": "2026-06-02",
      "open": "294.37",
      "high": "296.9999",
      "low": "285.07",
      "close": "293.21",
      "volume": "334075"
    },
    {
      "date": "2026-06-03",
      "open": "292.23",
      "high": "304.8999",
      "low": "290.0393",
      "close": "301.82",
      "volume": "240425"
    },
    {
      "date": "2026-06-04",
      "open": "300.75",
      "high": "312.38",
      "low": "298.925",
      "close": "307.79",
      "volume": "264913"
    },
    {
      "date": "2026-06-05",
      "open": "305.34",
      "high": "312.81",
      "low": "300.02",
      "close": "301.00",
      "volume": "264455"
    },
    {
      "date": "2026-06-08",
      "open": "302.47",
      "high": "306.18",
      "low": "300.00",
      "close": "301.76",
      "volume": "259667"
    },
    {
      "date": "2026-06-09",
      "open": "306.99",
      "high": "311.00",
      "low": "302.285",
      "close": "309.75",
      "volume": "233130"
    },
    {
      "date": "2026-06-10",
      "open": "309.75",
      "high": "320.32",
      "low": "309.45",
      "close": "312.41",
      "volume": "301908"
    },
    {
      "date": "2026-06-11",
      "open": "314.12",
      "high": "326.4694",
      "low": "312.25",
      "close": "321.545",
      "volume": "477530"
    },
    {
      "date": "2026-06-12",
      "open": "331.49",
      "high": "331.49",
      "low": "316.54",
      "close": "317.97",
      "volume": "313520"
    },
    {
      "date": "2026-06-15",
      "open": "318.00",
      "high": "326.12",
      "low": "314.00",
      "close": "324.75",
      "volume": "263548"
    },
    {
      "date": "2026-06-16",
      "open": "326.54",
      "high": "329.98",
      "low": "321.11",
      "close": "323.37",
      "volume": "328904"
    },
    {
      "date": "2026-06-17",
      "open": "323.55",
      "high": "347.67",
      "low": "322.95",
      "close": "341.66",
      "volume": "514695"
    },
    {
      "date": "2026-06-18",
      "open": "350.00",
      "high": "356.4999",
      "low": "343.48",
      "close": "348.06",
      "volume": "811433"
    },
    {
      "date": "2026-06-22",
      "open": "356.49",
      "high": "356.49",
      "low": "341.66",
      "close": "343.43",
      "volume": "411690"
    },
    {
      "date": "2026-06-23",
      "open": "339.21",
      "high": "346.82",
      "low": "337.60",
      "close": "340.21",
      "volume": "272794"
    },
    {
      "date": "2026-06-24",
      "open": "343.59",
      "high": "353.89",
      "low": "343.59",
      "close": "347.63",
      "volume": "378494"
    },
    {
      "date": "2026-06-25",
      "open": "347.27",
      "high": "362.40",
      "low": "347.205",
      "close": "359.93",
      "volume": "329918"
    },
    {
      "date": "2026-06-26",
      "open": "360.45",
      "high": "376.28",
      "low": "359.38",
      "close": "372.25",
      "volume": "1307875"
    },
    {
      "date": "2026-06-29",
      "open": "367.70",
      "high": "378.44",
      "low": "365.93",
      "close": "378.15",
      "volume": "287464"
    },
    {
      "date": "2026-06-30",
      "open": "377.00",
      "high": "382.535",
      "low": "368.24",
      "close": "371.67",
      "volume": "309078"
    },
    {
      "date": "2026-07-01",
      "open": "370.57",
      "high": "377.3055",
      "low": "363.275",
      "close": "371.58",
      "volume": "296700"
    },
    {
      "date": "2026-07-02",
      "open": "374.57",
      "high": "377.35",
      "low": "365.28",
      "close": "375.07",
      "volume": "235279"
    },
    {
      "date": "2026-07-06",
      "open": "373.66",
      "high": "377.00",
      "low": "368.87",
      "close": "374.68",
      "volume": "191366"
    },
    {
      "date": "2026-07-07",
      "open": "374.49",
      "high": "377.235",
      "low": "366.5201",
      "close": "368.60",
      "volume": "274669"
    },
    {
      "date": "2026-07-08",
      "open": "368.60",
      "high": "375.51",
      "low": "364.52",
      "close": "375.40",
      "volume": "234234"
    },
    {
      "date": "2026-07-09",
      "open": "376.12",
      "high": "382.13",
      "low": "365.085",
      "close": "371.24",
      "volume": "245631"
    },
    {
      "date": "2026-07-10",
      "open": "375.00",
      "high": "375.00",
      "low": "355.55",
      "close": "365.81",
      "volume": "363575"
    },
    {
      "date": "2026-07-13",
      "open": "361.94",
      "high": "367.79",
      "low": "353.49",
      "close": "363.44",
      "volume": "378822"
    },
    {
      "date": "2026-07-14",
      "open": "365.04",
      "high": "365.04",
      "low": "330.00",
      "close": "339.43",
      "volume": "498834"
    },
    {
      "date": "2026-07-15",
      "open": "332.89",
      "high": "351.69",
      "low": "327.97",
      "close": "350.24",
      "volume": "381176"
    },
    {
      "date": "2026-07-16",
      "open": "347.56",
      "high": "351.21",
      "low": "337.03",
      "close": "341.79",
      "volume": "270974"
    },
    {
      "date": "2026-07-17",
      "open": "338.96",
      "high": "355.85",
      "low": "335.0001",
      "close": "354.86",
      "volume": "683083"
    },
    {
      "date": "2026-07-20",
      "open": "355.60",
      "high": "360.98",
      "low": "338.85",
      "close": "339.22",
      "volume": "337956"
    },
    {
      "date": "2026-07-21",
      "open": "336.72",
      "high": "341.965",
      "low": "325.00",
      "close": "339.06",
      "volume": "445665"
    },
    {
      "date": "2026-07-22",
      "open": "337.32",
      "high": "341.67",
      "low": "332.0106",
      "close": "336.80",
      "volume": "292822"
    },
    {
      "date": "2026-07-23",
      "open": "333.25",
      "high": "336.49",
      "low": "326.08",
      "close": "327.50",
      "volume": "4669814"
    },
    {
      "date": "2026-07-24",
      "open": "327.55",
      "high": "338.58",
      "low": "326.0101",
      "close": "335.19",
      "volume": "520375"
    },
    {
      "date": "2026-07-27",
      "open": "339.00",
      "high": "358.00",
      "low": "334.375",
      "close": "351.82",
      "volume": "537300"
    },
    {
      "date": "2026-07-28",
      "open": "355.76",
      "high": "364.95",
      "low": "350.10",
      "close": "364.23",
      "volume": "420265"
    },
    {
      "date": "2026-07-29",
      "open": "361.91",
      "high": "369.00",
      "low": "357.77",
      "close": "363.28",
      "volume": "355907"
    },
    {
      "date": "2026-07-30",
      "open": "368.26",
      "high": "368.70",
      "low": "360.0711",
      "close": "366.85",
      "volume": "301939"
    },
    {
      "date": "2026-07-31",
      "open": "364.66",
      "high": "367.30",
      "low": "340.55",
      "close": "341.12",
      "volume": "488645"
    },
    {
      "date": "2026-08-03",
      "open": "320.70",
      "high": "332.305",
      "low": "297.02",
      "close": "312.57",
      "volume": "1172009"
    },
    {
      "date": "2026-08-04",
      "open": "314.73",
      "high": "328.83",
      "low": "313.755",
      "close": "324.77",
      "volume": "534611"
    },
    {
      "date": "2026-08-05",
      "open": "326.86",
      "high": "331.07",
      "low": "316.1544",
      "close": "325.78",
      "volume": "324612"
    }
  ]
}