{
  "source": "https://api.nasdaq.com/api/quote/MTSI/historical",
  "symbol": "MTSI",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "61.255",
      "high": "62.54",
      "low": "61.20",
      "close": "61.94",
      "volume": "154319"
    },
    {
      "date": "2021-08-09",
      "open": "61.85",
      "high": "62.43",
      "low": "60.98",
      "close": "61.93",
      "volume": "234400"
    },
    {
      "date": "2021-08-10",
      "open": "62.00",
      "high": "62.155",
      "low": "60.77",
      "close": "61.66",
      "volume": "242002"
    },
    {
      "date": "2021-08-11",
      "open": "61.61",
      "high": "61.92",
      "low": "59.25",
      "close": "61.84",
      "volume": "259923"
    },
    {
      "date": "2021-08-12",
      "open": "61.48",
      "high": "62.04",
      "low": "60.42",
      "close": "61.48",
      "volume": "207316"
    },
    {
      "date": "2021-08-13",
      "open": "61.23",
      "high": "61.57",
      "low": "60.915",
      "close": "61.11",
      "volume": "110893"
    },
    {
      "date": "2021-08-16",
      "open": "60.71",
      "high": "61.20",
      "low": "60.29",
      "close": "60.43",
      "volume": "157784"
    },
    {
      "date": "2021-08-17",
      "open": "59.69",
      "high": "59.69",
      "low": "57.31",
      "close": "57.59",
      "volume": "294820"
    },
    {
      "date": "2021-08-18",
      "open": "57.55",
      "high": "58.04",
      "low": "56.82",
      "close": "57.03",
      "volume": "342041"
    },
    {
      "date": "2021-08-19",
      "open": "56.50",
      "high": "57.26",
      "low": "55.52",
      "close": "57.12",
      "volume": "223243"
    },
    {
      "date": "2021-08-20",
      "open": "57.16",
      "high": "58.10",
      "low": "56.86",
      "close": "58.02",
      "volume": "198858"
    },
    {
      "date": "2021-08-23",
      "open": "58.69",
      "high": "60.095",
      "low": "58.52",
      "close": "60.04",
      "volume": "252032"
    },
    {
      "date": "2021-08-24",
      "open": "60.42",
      "high": "61.09",
      "low": "60.00",
      "close": "60.77",
      "volume": "219971"
    },
    {
      "date": "2021-08-25",
      "open": "60.98",
      "high": "61.88",
      "low": "60.65",
      "close": "60.82",
      "volume": "232544"
    },
    {
      "date": "2021-08-26",
      "open": "60.75",
      "high": "61.28",
      "low": "59.97",
      "close": "60.17",
      "volume": "178236"
    },
    {
      "date": "2021-08-27",
      "open": "60.44",
      "high": "62.66",
      "low": "60.12",
      "close": "62.16",
      "volume": "586050"
    },
    {
      "date": "2021-08-30",
      "open": "62.63",
      "high": "62.94",
      "low": "61.56",
      "close": "62.81",
      "volume": "257621"
    },
    {
      "date": "2021-08-31",
      "open": "62.95",
      "high": "62.95",
      "low": "60.46",
      "close": "60.71",
      "volume": "324949"
    },
    {
      "date": "2021-09-01",
      "open": "61.20",
      "high": "62.12",
      "low": "60.11",
      "close": "61.91",
      "volume": "262855"
    },
    {
      "date": "2021-09-02",
      "open": "62.42",
      "high": "63.9806",
      "low": "62.15",
      "close": "63.78",
      "volume": "259684"
    },
    {
      "date": "2021-09-03",
      "open": "63.25",
      "high": "64.6541",
      "low": "63.045",
      "close": "63.80",
      "volume": "181577"
    },
    {
      "date": "2021-09-07",
      "open": "63.90",
      "high": "64.50",
      "low": "63.63",
      "close": "63.98",
      "volume": "276408"
    },
    {
      "date": "2021-09-08",
      "open": "63.63",
      "high": "63.85",
      "low": "61.79",
      "close": "62.41",
      "volume": "278689"
    },
    {
      "date": "2021-09-09",
      "open": "62.28",
      "high": "63.60",
      "low": "62.12",
      "close": "62.71",
      "volume": "190406"
    },
    {
      "date": "2021-09-10",
      "open": "63.65",
      "high": "65.61",
      "low": "63.03",
      "close": "64.17",
      "volume": "670127"
    },
    {
      "date": "2021-09-13",
      "open": "64.63",
      "high": "65.45",
      "low": "62.85",
      "close": "63.85",
      "volume": "430539"
    },
    {
      "date": "2021-09-14",
      "open": "63.73",
      "high": "64.40",
      "low": "61.72",
      "close": "62.70",
      "volume": "344743"
    },
    {
      "date": "2021-09-15",
      "open": "62.49",
      "high": "63.18",
      "low": "61.35",
      "close": "63.10",
      "volume": "227607"
    },
    {
      "date": "2021-09-16",
      "open": "62.91",
      "high": "63.87",
      "low": "61.89",
      "close": "63.80",
      "volume": "157593"
    },
    {
      "date": "2021-09-17",
      "open": "63.95",
      "high": "64.72",
      "low": "62.76",
      "close": "63.34",
      "volume": "635499"
    },
    {
      "date": "2021-09-20",
      "open": "61.73",
      "high": "62.35",
      "low": "60.74",
      "close": "61.67",
      "volume": "245361"
    },
    {
      "date": "2021-09-21",
      "open": "62.25",
      "high": "62.62",
      "low": "60.60",
      "close": "62.31",
      "volume": "216408"
    },
    {
      "date": "2021-09-22",
      "open": "62.80",
      "high": "64.91",
      "low": "62.08",
      "close": "64.57",
      "volume": "223500"
    },
    {
      "date": "2021-09-23",
      "open": "65.01",
      "high": "66.54",
      "low": "64.90",
      "close": "66.52",
      "volume": "337917"
    },
    {
      "date": "2021-09-24",
      "open": "66.30",
      "high": "67.55",
      "low": "65.76",
      "close": "67.41",
      "volume": "358478"
    },
    {
      "date": "2021-09-27",
      "open": "67.12",
      "high": "68.06",
      "low": "66.10",
      "close": "67.59",
      "volume": "252650"
    },
    {
      "date": "2021-09-28",
      "open": "66.48",
      "high": "66.48",
      "low": "64.23",
      "close": "64.43",
      "volume": "323097"
    },
    {
      "date": "2021-09-29",
      "open": "64.52",
      "high": "65.10",
      "low": "62.73",
      "close": "63.96",
      "volume": "393832"
    },
    {
      "date": "2021-09-30",
      "open": "64.50",
      "high": "65.67",
      "low": "64.05",
      "close": "64.87",
      "volume": "381411"
    },
    {
      "date": "2021-10-01",
      "open": "65.26",
      "high": "65.98",
      "low": "64.685",
      "close": "65.34",
      "volume": "282323"
    },
    {
      "date": "2021-10-04",
      "open": "64.86",
      "high": "65.42",
      "low": "63.99",
      "close": "64.88",
      "volume": "299227"
    },
    {
      "date": "2021-10-05",
      "open": "65.47",
      "high": "66.81",
      "low": "63.61",
      "close": "65.38",
      "volume": "239629"
    },
    {
      "date": "2021-10-06",
      "open": "64.30",
      "high": "65.78",
      "low": "64.30",
      "close": "65.21",
      "volume": "191454"
    },
    {
      "date": "2021-10-07",
      "open": "66.30",
      "high": "67.31",
      "low": "66.015",
      "close": "66.18",
      "volume": "201067"
    },
    {
      "date": "2021-10-08",
      "open": "66.26",
      "high": "67.05",
      "low": "65.40",
      "close": "65.64",
      "volume": "216792"
    },
    {
      "date": "2021-10-11",
      "open": "65.57",
      "high": "66.07",
      "low": "64.07",
      "close": "64.07",
      "volume": "159401"
    },
    {
      "date": "2021-10-12",
      "open": "64.34",
      "high": "64.43",
      "low": "62.65",
      "close": "62.97",
      "volume": "186138"
    },
    {
      "date": "2021-10-13",
      "open": "63.42",
      "high": "64.16",
      "low": "62.53",
      "close": "62.64",
      "volume": "256074"
    },
    {
      "date": "2021-10-14",
      "open": "63.95",
      "high": "64.72",
      "low": "63.56",
      "close": "63.80",
      "volume": "248559"
    },
    {
      "date": "2021-10-15",
      "open": "63.925",
      "high": "65.44",
      "low": "63.53",
      "close": "64.29",
      "volume": "324505"
    },
    {
      "date": "2021-10-18",
      "open": "63.40",
      "high": "65.38",
      "low": "63.02",
      "close": "65.03",
      "volume": "200857"
    },
    {
      "date": "2021-10-19",
      "open": "65.36",
      "high": "65.82",
      "low": "64.7001",
      "close": "65.54",
      "volume": "156502"
    },
    {
      "date": "2021-10-20",
      "open": "65.11",
      "high": "66.13",
      "low": "64.7543",
      "close": "65.48",
      "volume": "123295"
    },
    {
      "date": "2021-10-21",
      "open": "65.49",
      "high": "66.955",
      "low": "65.35",
      "close": "66.53",
      "volume": "266234"
    },
    {
      "date": "2021-10-22",
      "open": "66.51",
      "high": "67.45",
      "low": "66.32",
      "close": "66.49",
      "volume": "177847"
    },
    {
      "date": "2021-10-25",
      "open": "66.79",
      "high": "67.91",
      "low": "66.125",
      "close": "67.64",
      "volume": "170570"
    },
    {
      "date": "2021-10-26",
      "open": "68.04",
      "high": "68.10",
      "low": "66.14",
      "close": "66.18",
      "volume": "190487"
    },
    {
      "date": "2021-10-27",
      "open": "65.62",
      "high": "67.07",
      "low": "65.36",
      "close": "66.12",
      "volume": "223404"
    },
    {
      "date": "2021-10-28",
      "open": "66.52",
      "high": "69.69",
      "low": "66.51",
      "close": "69.63",
      "volume": "361969"
    },
    {
      "date": "2021-10-29",
      "open": "68.96",
      "high": "70.00",
      "low": "68.96",
      "close": "69.82",
      "volume": "754942"
    },
    {
      "date": "2021-11-01",
      "open": "69.15",
      "high": "71.23",
      "low": "68.80",
      "close": "70.77",
      "volume": "486816"
    },
    {
      "date": "2021-11-02",
      "open": "70.91",
      "high": "72.67",
      "low": "70.42",
      "close": "72.66",
      "volume": "413001"
    },
    {
      "date": "2021-11-03",
      "open": "72.77",
      "high": "74.57",
      "low": "72.33",
      "close": "73.69",
      "volume": "584700"
    },
    {
      "date": "2021-11-04",
      "open": "71.20",
      "high": "76.29",
      "low": "69.83",
      "close": "74.52",
      "volume": "467940"
    },
    {
      "date": "2021-11-05",
      "open": "75.14",
      "high": "76.9215",
      "low": "73.47",
      "close": "73.50",
      "volume": "364678"
    },
    {
      "date": "2021-11-08",
      "open": "74.47",
      "high": "75.52",
      "low": "74.05",
      "close": "74.40",
      "volume": "378557"
    },
    {
      "date": "2021-11-09",
      "open": "74.63",
      "high": "75.85",
      "low": "73.95",
      "close": "74.17",
      "volume": "329627"
    },
    {
      "date": "2021-11-10",
      "open": "73.22",
      "high": "74.315",
      "low": "71.10",
      "close": "71.21",
      "volume": "412386"
    },
    {
      "date": "2021-11-11",
      "open": "71.96",
      "high": "73.81",
      "low": "71.60",
      "close": "73.81",
      "volume": "229102"
    },
    {
      "date": "2021-11-12",
      "open": "74.19",
      "high": "75.20",
      "low": "73.93",
      "close": "74.85",
      "volume": "190763"
    },
    {
      "date": "2021-11-15",
      "open": "75.735",
      "high": "75.89",
      "low": "74.38",
      "close": "75.62",
      "volume": "226465"
    },
    {
      "date": "2021-11-16",
      "open": "75.12",
      "high": "77.11",
      "low": "75.03",
      "close": "77.07",
      "volume": "220339"
    },
    {
      "date": "2021-11-17",
      "open": "77.10",
      "high": "77.84",
      "low": "75.71",
      "close": "77.58",
      "volume": "479136"
    },
    {
      "date": "2021-11-18",
      "open": "78.09",
      "high": "78.8395",
      "low": "76.06",
      "close": "77.25",
      "volume": "307189"
    },
    {
      "date": "2021-11-19",
      "open": "77.21",
      "high": "77.90",
      "low": "76.75",
      "close": "77.51",
      "volume": "318985"
    },
    {
      "date": "2021-11-22",
      "open": "78.34",
      "high": "79.31",
      "low": "75.21",
      "close": "76.32",
      "volume": "288817"
    },
    {
      "date": "2021-11-23",
      "open": "76.06",
      "high": "76.255",
      "low": "73.67",
      "close": "75.18",
      "volume": "514704"
    },
    {
      "date": "2021-11-24",
      "open": "74.57",
      "high": "76.51",
      "low": "73.10",
      "close": "76.42",
      "volume": "299628"
    },
    {
      "date": "2021-11-26",
      "open": "74.04",
      "high": "75.23",
      "low": "71.83",
      "close": "73.59",
      "volume": "310158"
    },
    {
      "date": "2021-11-29",
      "open": "74.94",
      "high": "75.467",
      "low": "73.28",
      "close": "74.74",
      "volume": "352509"
    },
    {
      "date": "2021-11-30",
      "open": "74.31",
      "high": "74.90",
      "low": "71.69",
      "close": "71.91",
      "volume": "891888"
    },
    {
      "date": "2021-12-01",
      "open": "73.89",
      "high": "78.01",
      "low": "73.04",
      "close": "73.56",
      "volume": "552791"
    },
    {
      "date": "2021-12-02",
      "open": "72.73",
      "high": "74.44",
      "low": "71.56",
      "close": "73.84",
      "volume": "764780"
    },
    {
      "date": "2021-12-03",
      "open": "74.70",
      "high": "75.52",
      "low": "73.11",
      "close": "74.10",
      "volume": "424783"
    },
    {
      "date": "2021-12-06",
      "open": "74.18",
      "high": "74.42",
      "low": "71.62",
      "close": "73.48",
      "volume": "308847"
    },
    {
      "date": "2021-12-07",
      "open": "75.18",
      "high": "78.37",
      "low": "75.07",
      "close": "77.19",
      "volume": "346726"
    },
    {
      "date": "2021-12-08",
      "open": "76.73",
      "high": "78.42",
      "low": "75.555",
      "close": "78.24",
      "volume": "396005"
    },
    {
      "date": "2021-12-09",
      "open": "77.27",
      "high": "78.89",
      "low": "76.57",
      "close": "76.65",
      "volume": "488120"
    },
    {
      "date": "2021-12-10",
      "open": "77.64",
      "high": "78.50",
      "low": "75.36",
      "close": "76.67",
      "volume": "282638"
    },
    {
      "date": "2021-12-13",
      "open": "77.28",
      "high": "77.885",
      "low": "74.69",
      "close": "75.05",
      "volume": "425113"
    },
    {
      "date": "2021-12-14",
      "open": "73.99",
      "high": "74.93",
      "low": "72.97",
      "close": "73.88",
      "volume": "294689"
    },
    {
      "date": "2021-12-15",
      "open": "74.39",
      "high": "76.41",
      "low": "72.42",
      "close": "76.28",
      "volume": "338856"
    },
    {
      "date": "2021-12-16",
      "open": "76.33",
      "high": "77.04",
      "low": "70.75",
      "close": "72.09",
      "volume": "546740"
    },
    {
      "date": "2021-12-17",
      "open": "72.07",
      "high": "73.86",
      "low": "71.1101",
      "close": "73.48",
      "volume": "695798"
    },
    {
      "date": "2021-12-20",
      "open": "72.39",
      "high": "74.17",
      "low": "71.58",
      "close": "73.26",
      "volume": "350863"
    },
    {
      "date": "2021-12-21",
      "open": "74.40",
      "high": "75.505",
      "low": "73.41",
      "close": "75.26",
      "volume": "321232"
    },
    {
      "date": "2021-12-22",
      "open": "74.82",
      "high": "77.245",
      "low": "74.50",
      "close": "77.06",
      "volume": "219924"
    },
    {
      "date": "2021-12-23",
      "open": "77.27",
      "high": "78.409",
      "low": "76.935",
      "close": "77.48",
      "volume": "194902"
    },
    {
      "date": "2021-12-27",
      "open": "77.73",
      "high": "80.06",
      "low": "77.50",
      "close": "79.94",
      "volume": "180090"
    },
    {
      "date": "2021-12-28",
      "open": "80.30",
      "high": "80.30",
      "low": "78.50",
      "close": "79.50",
      "volume": "256702"
    },
    {
      "date": "2021-12-29",
      "open": "79.50",
      "high": "79.8219",
      "low": "77.82",
      "close": "78.29",
      "volume": "170016"
    },
    {
      "date": "2021-12-30",
      "open": "77.99",
      "high": "78.92",
      "low": "77.22",
      "close": "77.49",
      "volume": "135242"
    },
    {
      "date": "2021-12-31",
      "open": "77.88",
      "high": "78.82",
      "low": "77.37",
      "close": "78.30",
      "volume": "252635"
    },
    {
      "date": "2022-01-03",
      "open": "78.51",
      "high": "79.95",
      "low": "78.025",
      "close": "79.75",
      "volume": "215706"
    },
    {
      "date": "2022-01-04",
      "open": "79.76",
      "high": "80.00",
      "low": "76.35",
      "close": "78.58",
      "volume": "404946"
    },
    {
      "date": "2022-01-05",
      "open": "78.08",
      "high": "79.13",
      "low": "73.64",
      "close": "73.74",
      "volume": "378198"
    },
    {
      "date": "2022-01-06",
      "open": "73.71",
      "high": "75.545",
      "low": "73.02",
      "close": "74.68",
      "volume": "173948"
    },
    {
      "date": "2022-01-07",
      "open": "76.6159",
      "high": "76.6159",
      "low": "71.35",
      "close": "72.48",
      "volume": "383559"
    },
    {
      "date": "2022-01-10",
      "open": "71.76",
      "high": "72.93",
      "low": "70.56",
      "close": "72.84",
      "volume": "350243"
    },
    {
      "date": "2022-01-11",
      "open": "72.34",
      "high": "74.02",
      "low": "71.6301",
      "close": "73.61",
      "volume": "255271"
    },
    {
      "date": "2022-01-12",
      "open": "75.15",
      "high": "75.50",
      "low": "73.05",
      "close": "74.19",
      "volume": "609392"
    },
    {
      "date": "2022-01-13",
      "open": "75.50",
      "high": "76.41",
      "low": "71.46",
      "close": "71.65",
      "volume": "388684"
    },
    {
      "date": "2022-01-14",
      "open": "70.63",
      "high": "72.265",
      "low": "70.63",
      "close": "71.62",
      "volume": "332766"
    },
    {
      "date": "2022-01-18",
      "open": "71.07",
      "high": "71.07",
      "low": "68.6389",
      "close": "69.15",
      "volume": "402854"
    },
    {
      "date": "2022-01-19",
      "open": "69.56",
      "high": "70.68",
      "low": "66.88",
      "close": "67.05",
      "volume": "476824"
    },
    {
      "date": "2022-01-20",
      "open": "67.57",
      "high": "68.55",
      "low": "65.67",
      "close": "65.73",
      "volume": "366197"
    },
    {
      "date": "2022-01-21",
      "open": "65.64",
      "high": "67.9381",
      "low": "64.74",
      "close": "65.06",
      "volume": "415373"
    },
    {
      "date": "2022-01-24",
      "open": "63.97",
      "high": "66.87",
      "low": "61.56",
      "close": "66.76",
      "volume": "536654"
    },
    {
      "date": "2022-01-25",
      "open": "64.75",
      "high": "65.55",
      "low": "62.25",
      "close": "62.50",
      "volume": "518632"
    },
    {
      "date": "2022-01-26",
      "open": "64.64",
      "high": "66.33",
      "low": "62.325",
      "close": "63.07",
      "volume": "788890"
    },
    {
      "date": "2022-01-27",
      "open": "63.19",
      "high": "64.825",
      "low": "56.68",
      "close": "58.08",
      "volume": "1574793"
    },
    {
      "date": "2022-01-28",
      "open": "58.12",
      "high": "60.09",
      "low": "55.10",
      "close": "60.08",
      "volume": "1065556"
    },
    {
      "date": "2022-01-31",
      "open": "60.805",
      "high": "61.77",
      "low": "59.80",
      "close": "61.21",
      "volume": "994857"
    },
    {
      "date": "2022-02-01",
      "open": "61.49",
      "high": "62.83",
      "low": "59.42",
      "close": "61.28",
      "volume": "743191"
    },
    {
      "date": "2022-02-02",
      "open": "62.39",
      "high": "63.00",
      "low": "59.76",
      "close": "60.66",
      "volume": "401485"
    },
    {
      "date": "2022-02-03",
      "open": "58.92",
      "high": "60.29",
      "low": "57.75",
      "close": "58.08",
      "volume": "458990"
    },
    {
      "date": "2022-02-04",
      "open": "57.37",
      "high": "59.435",
      "low": "56.35",
      "close": "58.67",
      "volume": "517594"
    },
    {
      "date": "2022-02-07",
      "open": "58.86",
      "high": "59.50",
      "low": "57.63",
      "close": "58.06",
      "volume": "434802"
    },
    {
      "date": "2022-02-08",
      "open": "57.99",
      "high": "59.89",
      "low": "57.58",
      "close": "59.65",
      "volume": "343140"
    },
    {
      "date": "2022-02-09",
      "open": "60.52",
      "high": "61.32",
      "low": "59.65",
      "close": "61.27",
      "volume": "531408"
    },
    {
      "date": "2022-02-10",
      "open": "60.15",
      "high": "62.40",
      "low": "59.85",
      "close": "60.22",
      "volume": "384288"
    },
    {
      "date": "2022-02-11",
      "open": "60.41",
      "high": "61.13",
      "low": "57.71",
      "close": "58.20",
      "volume": "514003"
    },
    {
      "date": "2022-02-14",
      "open": "58.59",
      "high": "59.93",
      "low": "57.56",
      "close": "58.00",
      "volume": "410252"
    },
    {
      "date": "2022-02-15",
      "open": "59.35",
      "high": "61.49",
      "low": "59.16",
      "close": "61.27",
      "volume": "313812"
    },
    {
      "date": "2022-02-16",
      "open": "60.33",
      "high": "62.075",
      "low": "60.01",
      "close": "61.68",
      "volume": "292040"
    },
    {
      "date": "2022-02-17",
      "open": "60.55",
      "high": "60.64",
      "low": "59.1575",
      "close": "59.18",
      "volume": "349079"
    },
    {
      "date": "2022-02-18",
      "open": "59.40",
      "high": "59.60",
      "low": "57.78",
      "close": "58.65",
      "volume": "272749"
    },
    {
      "date": "2022-02-22",
      "open": "57.96",
      "high": "59.72",
      "low": "57.46",
      "close": "58.23",
      "volume": "275651"
    },
    {
      "date": "2022-02-23",
      "open": "59.48",
      "high": "59.72",
      "low": "56.72",
      "close": "56.95",
      "volume": "468360"
    },
    {
      "date": "2022-02-24",
      "open": "54.78",
      "high": "60.35",
      "low": "54.56",
      "close": "59.88",
      "volume": "514761"
    },
    {
      "date": "2022-02-25",
      "open": "59.80",
      "high": "60.52",
      "low": "59.035",
      "close": "60.52",
      "volume": "352949"
    },
    {
      "date": "2022-02-28",
      "open": "59.81",
      "high": "61.525",
      "low": "59.22",
      "close": "60.10",
      "volume": "387834"
    },
    {
      "date": "2022-03-01",
      "open": "59.64",
      "high": "60.76",
      "low": "57.03",
      "close": "57.96",
      "volume": "850311"
    },
    {
      "date": "2022-03-02",
      "open": "57.98",
      "high": "60.69",
      "low": "57.98",
      "close": "60.26",
      "volume": "299173"
    },
    {
      "date": "2022-03-03",
      "open": "60.72",
      "high": "61.39",
      "low": "58.34",
      "close": "58.73",
      "volume": "310037"
    },
    {
      "date": "2022-03-04",
      "open": "57.87",
      "high": "58.90",
      "low": "57.10",
      "close": "57.79",
      "volume": "281056"
    },
    {
      "date": "2022-03-07",
      "open": "57.90",
      "high": "59.83",
      "low": "55.62",
      "close": "55.63",
      "volume": "426124"
    },
    {
      "date": "2022-03-08",
      "open": "56.13",
      "high": "58.90",
      "low": "55.16",
      "close": "57.15",
      "volume": "444297"
    },
    {
      "date": "2022-03-09",
      "open": "58.70",
      "high": "59.95",
      "low": "58.13",
      "close": "59.57",
      "volume": "280173"
    },
    {
      "date": "2022-03-10",
      "open": "57.84",
      "high": "59.19",
      "low": "57.19",
      "close": "58.57",
      "volume": "265482"
    },
    {
      "date": "2022-03-11",
      "open": "58.99",
      "high": "59.1499",
      "low": "56.34",
      "close": "56.44",
      "volume": "272801"
    },
    {
      "date": "2022-03-14",
      "open": "56.10",
      "high": "56.49",
      "low": "53.72",
      "close": "53.97",
      "volume": "341991"
    },
    {
      "date": "2022-03-15",
      "open": "54.05",
      "high": "56.28",
      "low": "54.01",
      "close": "56.22",
      "volume": "319664"
    },
    {
      "date": "2022-03-16",
      "open": "57.36",
      "high": "59.43",
      "low": "56.48",
      "close": "58.53",
      "volume": "413122"
    },
    {
      "date": "2022-03-17",
      "open": "57.96",
      "high": "59.33",
      "low": "57.80",
      "close": "59.20",
      "volume": "264968"
    },
    {
      "date": "2022-03-18",
      "open": "58.82",
      "high": "61.705",
      "low": "58.58",
      "close": "61.15",
      "volume": "576488"
    },
    {
      "date": "2022-03-21",
      "open": "60.53",
      "high": "62.14",
      "low": "60.29",
      "close": "61.78",
      "volume": "595784"
    },
    {
      "date": "2022-03-22",
      "open": "61.73",
      "high": "62.37",
      "low": "60.89",
      "close": "61.99",
      "volume": "343800"
    },
    {
      "date": "2022-03-23",
      "open": "61.37",
      "high": "61.58",
      "low": "59.74",
      "close": "59.87",
      "volume": "229163"
    },
    {
      "date": "2022-03-24",
      "open": "60.21",
      "high": "61.87",
      "low": "59.655",
      "close": "61.58",
      "volume": "318768"
    },
    {
      "date": "2022-03-25",
      "open": "61.76",
      "high": "62.42",
      "low": "60.67",
      "close": "62.25",
      "volume": "398694"
    },
    {
      "date": "2022-03-28",
      "open": "61.55",
      "high": "62.12",
      "low": "60.21",
      "close": "61.39",
      "volume": "387494"
    },
    {
      "date": "2022-03-29",
      "open": "62.58",
      "high": "63.53",
      "low": "60.88",
      "close": "62.58",
      "volume": "690923"
    },
    {
      "date": "2022-03-30",
      "open": "61.94",
      "high": "62.57",
      "low": "60.645",
      "close": "60.78",
      "volume": "542464"
    },
    {
      "date": "2022-03-31",
      "open": "60.61",
      "high": "61.24",
      "low": "59.76",
      "close": "59.87",
      "volume": "461485"
    },
    {
      "date": "2022-04-01",
      "open": "60.29",
      "high": "61.05",
      "low": "57.69",
      "close": "58.41",
      "volume": "372716"
    },
    {
      "date": "2022-04-04",
      "open": "58.74",
      "high": "59.63",
      "low": "58.14",
      "close": "59.60",
      "volume": "415330"
    },
    {
      "date": "2022-04-05",
      "open": "59.37",
      "high": "59.37",
      "low": "55.72",
      "close": "56.00",
      "volume": "386603"
    },
    {
      "date": "2022-04-06",
      "open": "54.85",
      "high": "54.9972",
      "low": "52.92",
      "close": "53.45",
      "volume": "758441"
    },
    {
      "date": "2022-04-07",
      "open": "53.20",
      "high": "54.25",
      "low": "52.21",
      "close": "53.24",
      "volume": "399347"
    },
    {
      "date": "2022-04-08",
      "open": "53.01",
      "high": "53.01",
      "low": "51.31",
      "close": "51.35",
      "volume": "518673"
    },
    {
      "date": "2022-04-11",
      "open": "50.78",
      "high": "51.72",
      "low": "50.44",
      "close": "50.88",
      "volume": "565609"
    },
    {
      "date": "2022-04-12",
      "open": "52.06",
      "high": "53.87",
      "low": "51.10",
      "close": "51.30",
      "volume": "512348"
    },
    {
      "date": "2022-04-13",
      "open": "51.61",
      "high": "52.79",
      "low": "51.06",
      "close": "52.21",
      "volume": "793042"
    },
    {
      "date": "2022-04-14",
      "open": "51.87",
      "high": "52.49",
      "low": "50.86",
      "close": "50.90",
      "volume": "421627"
    },
    {
      "date": "2022-04-18",
      "open": "50.46",
      "high": "52.46",
      "low": "50.1678",
      "close": "51.82",
      "volume": "602247"
    },
    {
      "date": "2022-04-19",
      "open": "51.74",
      "high": "53.25",
      "low": "51.07",
      "close": "53.135",
      "volume": "507937"
    },
    {
      "date": "2022-04-20",
      "open": "54.25",
      "high": "55.00",
      "low": "52.985",
      "close": "53.33",
      "volume": "586365"
    },
    {
      "date": "2022-04-21",
      "open": "54.18",
      "high": "54.78",
      "low": "51.87",
      "close": "52.25",
      "volume": "561828"
    },
    {
      "date": "2022-04-22",
      "open": "51.96",
      "high": "52.43",
      "low": "51.17",
      "close": "51.61",
      "volume": "392225"
    },
    {
      "date": "2022-04-25",
      "open": "51.38",
      "high": "53.22",
      "low": "51.03",
      "close": "53.03",
      "volume": "498664"
    },
    {
      "date": "2022-04-26",
      "open": "52.60",
      "high": "52.76",
      "low": "51.299",
      "close": "51.45",
      "volume": "566707"
    },
    {
      "date": "2022-04-27",
      "open": "50.91",
      "high": "52.765",
      "low": "50.91",
      "close": "51.41",
      "volume": "566170"
    },
    {
      "date": "2022-04-28",
      "open": "53.73",
      "high": "54.91",
      "low": "50.1867",
      "close": "51.89",
      "volume": "1196826"
    },
    {
      "date": "2022-04-29",
      "open": "52.18",
      "high": "54.05",
      "low": "50.84",
      "close": "50.95",
      "volume": "765118"
    },
    {
      "date": "2022-05-02",
      "open": "50.77",
      "high": "53.30",
      "low": "50.7063",
      "close": "53.23",
      "volume": "828435"
    },
    {
      "date": "2022-05-03",
      "open": "53.06",
      "high": "53.4041",
      "low": "51.7722",
      "close": "52.91",
      "volume": "428447"
    },
    {
      "date": "2022-05-04",
      "open": "53.04",
      "high": "55.065",
      "low": "51.52",
      "close": "54.81",
      "volume": "497216"
    },
    {
      "date": "2022-05-05",
      "open": "53.89",
      "high": "54.10",
      "low": "52.1523",
      "close": "52.94",
      "volume": "538987"
    },
    {
      "date": "2022-05-06",
      "open": "52.30",
      "high": "53.48",
      "low": "51.03",
      "close": "52.34",
      "volume": "402337"
    },
    {
      "date": "2022-05-09",
      "open": "51.38",
      "high": "52.71",
      "low": "49.80",
      "close": "50.03",
      "volume": "418769"
    },
    {
      "date": "2022-05-10",
      "open": "50.97",
      "high": "51.49",
      "low": "48.83",
      "close": "50.22",
      "volume": "954184"
    },
    {
      "date": "2022-05-11",
      "open": "49.88",
      "high": "50.75",
      "low": "48.43",
      "close": "48.58",
      "volume": "402074"
    },
    {
      "date": "2022-05-12",
      "open": "48.15",
      "high": "49.57",
      "low": "47.72",
      "close": "49.47",
      "volume": "437556"
    },
    {
      "date": "2022-05-13",
      "open": "50.59",
      "high": "53.04",
      "low": "50.36",
      "close": "52.53",
      "volume": "454995"
    },
    {
      "date": "2022-05-16",
      "open": "51.81",
      "high": "52.30",
      "low": "51.02",
      "close": "51.18",
      "volume": "286289"
    },
    {
      "date": "2022-05-17",
      "open": "52.55",
      "high": "53.58",
      "low": "52.04",
      "close": "53.11",
      "volume": "210665"
    },
    {
      "date": "2022-05-18",
      "open": "52.01",
      "high": "53.585",
      "low": "51.23",
      "close": "52.42",
      "volume": "534055"
    },
    {
      "date": "2022-05-19",
      "open": "51.92",
      "high": "54.34",
      "low": "51.92",
      "close": "52.76",
      "volume": "503148"
    },
    {
      "date": "2022-05-20",
      "open": "53.90",
      "high": "53.93",
      "low": "50.40",
      "close": "52.51",
      "volume": "440268"
    },
    {
      "date": "2022-05-23",
      "open": "52.80",
      "high": "52.96",
      "low": "51.45",
      "close": "51.90",
      "volume": "224203"
    },
    {
      "date": "2022-05-24",
      "open": "51.38",
      "high": "51.38",
      "low": "49.525",
      "close": "50.19",
      "volume": "222597"
    },
    {
      "date": "2022-05-25",
      "open": "49.60",
      "high": "51.61",
      "low": "49.60",
      "close": "51.36",
      "volume": "336379"
    },
    {
      "date": "2022-05-26",
      "open": "51.05",
      "high": "52.95",
      "low": "50.61",
      "close": "52.66",
      "volume": "341576"
    },
    {
      "date": "2022-05-27",
      "open": "53.48",
      "high": "55.27",
      "low": "53.45",
      "close": "54.82",
      "volume": "312254"
    },
    {
      "date": "2022-05-31",
      "open": "54.57",
      "high": "55.15",
      "low": "53.70",
      "close": "54.51",
      "volume": "285613"
    },
    {
      "date": "2022-06-01",
      "open": "54.61",
      "high": "55.11",
      "low": "52.82",
      "close": "54.40",
      "volume": "633481"
    },
    {
      "date": "2022-06-02",
      "open": "54.46",
      "high": "56.26",
      "low": "54.05",
      "close": "56.10",
      "volume": "316163"
    },
    {
      "date": "2022-06-03",
      "open": "55.15",
      "high": "55.50",
      "low": "54.37",
      "close": "54.64",
      "volume": "223194"
    },
    {
      "date": "2022-06-06",
      "open": "55.20",
      "high": "55.51",
      "low": "54.20",
      "close": "54.63",
      "volume": "232254"
    },
    {
      "date": "2022-06-07",
      "open": "54.11",
      "high": "55.67",
      "low": "53.96",
      "close": "55.50",
      "volume": "190511"
    },
    {
      "date": "2022-06-08",
      "open": "54.96",
      "high": "55.29",
      "low": "53.49",
      "close": "53.94",
      "volume": "205526"
    },
    {
      "date": "2022-06-09",
      "open": "53.34",
      "high": "54.63",
      "low": "52.83",
      "close": "52.85",
      "volume": "247499"
    },
    {
      "date": "2022-06-10",
      "open": "52.05",
      "high": "52.84",
      "low": "50.92",
      "close": "51.32",
      "volume": "208284"
    },
    {
      "date": "2022-06-13",
      "open": "49.68",
      "high": "50.13",
      "low": "47.73",
      "close": "48.43",
      "volume": "423321"
    },
    {
      "date": "2022-06-14",
      "open": "48.74",
      "high": "49.195",
      "low": "48.085",
      "close": "48.76",
      "volume": "349198"
    },
    {
      "date": "2022-06-15",
      "open": "49.37",
      "high": "49.66",
      "low": "47.89",
      "close": "48.61",
      "volume": "557804"
    },
    {
      "date": "2022-06-16",
      "open": "47.40",
      "high": "47.40",
      "low": "44.08",
      "close": "44.52",
      "volume": "582592"
    },
    {
      "date": "2022-06-17",
      "open": "44.91",
      "high": "45.745",
      "low": "44.18",
      "close": "45.48",
      "volume": "542561"
    },
    {
      "date": "2022-06-21",
      "open": "46.39",
      "high": "47.385",
      "low": "45.50",
      "close": "45.56",
      "volume": "369517"
    },
    {
      "date": "2022-06-22",
      "open": "45.04",
      "high": "45.97",
      "low": "44.42",
      "close": "45.31",
      "volume": "498043"
    },
    {
      "date": "2022-06-23",
      "open": "45.67",
      "high": "46.41",
      "low": "44.895",
      "close": "45.87",
      "volume": "660660"
    },
    {
      "date": "2022-06-24",
      "open": "46.56",
      "high": "49.885",
      "low": "46.325",
      "close": "49.68",
      "volume": "955270"
    },
    {
      "date": "2022-06-27",
      "open": "50.00",
      "high": "50.24",
      "low": "48.38",
      "close": "48.59",
      "volume": "333662"
    },
    {
      "date": "2022-06-28",
      "open": "48.81",
      "high": "49.37",
      "low": "47.67",
      "close": "47.72",
      "volume": "232849"
    },
    {
      "date": "2022-06-29",
      "open": "47.21",
      "high": "47.31",
      "low": "46.29",
      "close": "47.30",
      "volume": "205034"
    },
    {
      "date": "2022-06-30",
      "open": "46.54",
      "high": "48.08",
      "low": "45.56",
      "close": "46.10",
      "volume": "507472"
    },
    {
      "date": "2022-07-01",
      "open": "45.64",
      "high": "45.64",
      "low": "43.20",
      "close": "44.27",
      "volume": "485180"
    },
    {
      "date": "2022-07-05",
      "open": "43.08",
      "high": "44.08",
      "low": "42.85",
      "close": "44.08",
      "volume": "494636"
    },
    {
      "date": "2022-07-06",
      "open": "44.17",
      "high": "44.86",
      "low": "43.16",
      "close": "44.44",
      "volume": "423551"
    },
    {
      "date": "2022-07-07",
      "open": "45.48",
      "high": "46.87",
      "low": "45.41",
      "close": "46.62",
      "volume": "381848"
    },
    {
      "date": "2022-07-08",
      "open": "46.21",
      "high": "47.09",
      "low": "45.75",
      "close": "47.05",
      "volume": "175183"
    },
    {
      "date": "2022-07-11",
      "open": "46.40",
      "high": "46.965",
      "low": "45.60",
      "close": "46.20",
      "volume": "213402"
    },
    {
      "date": "2022-07-12",
      "open": "46.58",
      "high": "47.31",
      "low": "45.86",
      "close": "46.26",
      "volume": "254651"
    },
    {
      "date": "2022-07-13",
      "open": "45.25",
      "high": "46.98",
      "low": "45.18",
      "close": "46.34",
      "volume": "266758"
    },
    {
      "date": "2022-07-14",
      "open": "46.26",
      "high": "47.41",
      "low": "45.52",
      "close": "47.06",
      "volume": "399467"
    },
    {
      "date": "2022-07-15",
      "open": "47.90",
      "high": "48.77",
      "low": "47.14",
      "close": "48.45",
      "volume": "320311"
    },
    {
      "date": "2022-07-18",
      "open": "49.00",
      "high": "49.29",
      "low": "47.63",
      "close": "47.88",
      "volume": "308227"
    },
    {
      "date": "2022-07-19",
      "open": "48.26",
      "high": "50.42",
      "low": "48.26",
      "close": "50.19",
      "volume": "289891"
    },
    {
      "date": "2022-07-20",
      "open": "50.20",
      "high": "52.465",
      "low": "50.20",
      "close": "52.26",
      "volume": "508145"
    },
    {
      "date": "2022-07-21",
      "open": "52.49",
      "high": "53.66",
      "low": "51.97",
      "close": "53.64",
      "volume": "421043"
    },
    {
      "date": "2022-07-22",
      "open": "53.49",
      "high": "53.49",
      "low": "52.19",
      "close": "52.69",
      "volume": "426460"
    },
    {
      "date": "2022-07-25",
      "open": "52.58",
      "high": "52.77",
      "low": "51.53",
      "close": "52.16",
      "volume": "440613"
    },
    {
      "date": "2022-07-26",
      "open": "52.17",
      "high": "52.53",
      "low": "51.73",
      "close": "52.45",
      "volume": "337431"
    },
    {
      "date": "2022-07-27",
      "open": "53.03",
      "high": "54.87",
      "low": "53.00",
      "close": "54.56",
      "volume": "538326"
    },
    {
      "date": "2022-07-28",
      "open": "54.95",
      "high": "57.27",
      "low": "52.88",
      "close": "56.79",
      "volume": "784570"
    },
    {
      "date": "2022-07-29",
      "open": "56.72",
      "high": "58.50",
      "low": "56.69",
      "close": "57.94",
      "volume": "555558"
    },
    {
      "date": "2022-08-01",
      "open": "57.37",
      "high": "58.62",
      "low": "56.7793",
      "close": "57.92",
      "volume": "379594"
    },
    {
      "date": "2022-08-02",
      "open": "57.92",
      "high": "59.425",
      "low": "57.19",
      "close": "58.92",
      "volume": "572679"
    },
    {
      "date": "2022-08-03",
      "open": "59.09",
      "high": "61.20",
      "low": "58.70",
      "close": "61.04",
      "volume": "357781"
    },
    {
      "date": "2022-08-04",
      "open": "60.80",
      "high": "61.98",
      "low": "60.76",
      "close": "61.52",
      "volume": "468665"
    },
    {
      "date": "2022-08-05",
      "open": "60.50",
      "high": "62.25",
      "low": "60.41",
      "close": "61.33",
      "volume": "372113"
    },
    {
      "date": "2022-08-08",
      "open": "60.92",
      "high": "61.67",
      "low": "60.35",
      "close": "61.25",
      "volume": "368353"
    },
    {
      "date": "2022-08-09",
      "open": "60.01",
      "high": "60.485",
      "low": "57.295",
      "close": "57.97",
      "volume": "550405"
    },
    {
      "date": "2022-08-10",
      "open": "59.52",
      "high": "60.00",
      "low": "58.60",
      "close": "60.00",
      "volume": "461713"
    },
    {
      "date": "2022-08-11",
      "open": "59.93",
      "high": "60.63",
      "low": "59.80",
      "close": "60.12",
      "volume": "528482"
    },
    {
      "date": "2022-08-12",
      "open": "60.44",
      "high": "61.97",
      "low": "60.0043",
      "close": "61.41",
      "volume": "531179"
    },
    {
      "date": "2022-08-15",
      "open": "66.55",
      "high": "67.19",
      "low": "63.95",
      "close": "64.73",
      "volume": "3744863"
    },
    {
      "date": "2022-08-16",
      "open": "64.10",
      "high": "64.10",
      "low": "62.14",
      "close": "62.28",
      "volume": "9381308"
    },
    {
      "date": "2022-08-17",
      "open": "61.18",
      "high": "61.57",
      "low": "59.06",
      "close": "59.85",
      "volume": "893396"
    },
    {
      "date": "2022-08-18",
      "open": "59.48",
      "high": "61.58",
      "low": "59.44",
      "close": "61.37",
      "volume": "603645"
    },
    {
      "date": "2022-08-19",
      "open": "60.89",
      "high": "61.21",
      "low": "60.05",
      "close": "60.36",
      "volume": "530676"
    },
    {
      "date": "2022-08-22",
      "open": "59.08",
      "high": "59.34",
      "low": "57.82",
      "close": "57.99",
      "volume": "437994"
    },
    {
      "date": "2022-08-23",
      "open": "58.09",
      "high": "59.68",
      "low": "58.07",
      "close": "59.44",
      "volume": "553222"
    },
    {
      "date": "2022-08-24",
      "open": "59.44",
      "high": "60.005",
      "low": "59.14",
      "close": "59.47",
      "volume": "372861"
    },
    {
      "date": "2022-08-25",
      "open": "59.51",
      "high": "61.34",
      "low": "59.51",
      "close": "61.02",
      "volume": "454790"
    },
    {
      "date": "2022-08-26",
      "open": "61.05",
      "high": "61.06",
      "low": "57.78",
      "close": "57.79",
      "volume": "358098"
    },
    {
      "date": "2022-08-29",
      "open": "56.89",
      "high": "57.94",
      "low": "56.45",
      "close": "56.92",
      "volume": "311240"
    },
    {
      "date": "2022-08-30",
      "open": "57.28",
      "high": "57.69",
      "low": "55.48",
      "close": "56.14",
      "volume": "346610"
    },
    {
      "date": "2022-08-31",
      "open": "55.95",
      "high": "56.46",
      "low": "54.75",
      "close": "55.15",
      "volume": "644396"
    },
    {
      "date": "2022-09-01",
      "open": "53.90",
      "high": "53.94",
      "low": "51.35",
      "close": "52.94",
      "volume": "712729"
    },
    {
      "date": "2022-09-02",
      "open": "53.52",
      "high": "54.63",
      "low": "52.52",
      "close": "53.61",
      "volume": "633113"
    },
    {
      "date": "2022-09-06",
      "open": "53.50",
      "high": "53.705",
      "low": "52.55",
      "close": "53.14",
      "volume": "339319"
    },
    {
      "date": "2022-09-07",
      "open": "53.62",
      "high": "54.555",
      "low": "53.06",
      "close": "54.18",
      "volume": "368110"
    },
    {
      "date": "2022-09-08",
      "open": "53.54",
      "high": "55.54",
      "low": "53.42",
      "close": "55.45",
      "volume": "355072"
    },
    {
      "date": "2022-09-09",
      "open": "56.11",
      "high": "57.36",
      "low": "56.11",
      "close": "57.11",
      "volume": "395560"
    },
    {
      "date": "2022-09-12",
      "open": "57.09",
      "high": "57.66",
      "low": "56.80",
      "close": "57.46",
      "volume": "385553"
    },
    {
      "date": "2022-09-13",
      "open": "55.29",
      "high": "56.07",
      "low": "54.78",
      "close": "54.93",
      "volume": "597151"
    },
    {
      "date": "2022-09-14",
      "open": "55.24",
      "high": "56.79",
      "low": "54.93",
      "close": "56.23",
      "volume": "638318"
    },
    {
      "date": "2022-09-15",
      "open": "55.66",
      "high": "56.77",
      "low": "55.07",
      "close": "55.41",
      "volume": "425102"
    },
    {
      "date": "2022-09-16",
      "open": "54.96",
      "high": "55.00",
      "low": "53.35",
      "close": "54.18",
      "volume": "875671"
    },
    {
      "date": "2022-09-19",
      "open": "53.25",
      "high": "55.28",
      "low": "53.25",
      "close": "55.08",
      "volume": "326452"
    },
    {
      "date": "2022-09-20",
      "open": "54.54",
      "high": "55.13",
      "low": "54.25",
      "close": "54.78",
      "volume": "474911"
    },
    {
      "date": "2022-09-21",
      "open": "54.77",
      "high": "56.51",
      "low": "54.33",
      "close": "54.39",
      "volume": "294939"
    },
    {
      "date": "2022-09-22",
      "open": "54.11",
      "high": "54.165",
      "low": "52.49",
      "close": "53.38",
      "volume": "451249"
    },
    {
      "date": "2022-09-23",
      "open": "52.63",
      "high": "53.22",
      "low": "51.57",
      "close": "52.53",
      "volume": "421920"
    },
    {
      "date": "2022-09-26",
      "open": "52.47",
      "high": "54.10",
      "low": "52.14",
      "close": "52.39",
      "volume": "316731"
    },
    {
      "date": "2022-09-27",
      "open": "53.22",
      "high": "53.79",
      "low": "52.35",
      "close": "53.06",
      "volume": "352075"
    },
    {
      "date": "2022-09-28",
      "open": "52.73",
      "high": "54.58",
      "low": "52.51",
      "close": "54.28",
      "volume": "338831"
    },
    {
      "date": "2022-09-29",
      "open": "53.35",
      "high": "53.43",
      "low": "52.23",
      "close": "53.01",
      "volume": "322369"
    },
    {
      "date": "2022-09-30",
      "open": "52.48",
      "high": "53.20",
      "low": "51.65",
      "close": "51.79",
      "volume": "625160"
    },
    {
      "date": "2022-10-03",
      "open": "52.40",
      "high": "54.58",
      "low": "52.20",
      "close": "54.18",
      "volume": "368235"
    },
    {
      "date": "2022-10-04",
      "open": "55.40",
      "high": "56.65",
      "low": "55.39",
      "close": "56.52",
      "volume": "460596"
    },
    {
      "date": "2022-10-05",
      "open": "55.95",
      "high": "57.81",
      "low": "55.74",
      "close": "57.57",
      "volume": "340282"
    },
    {
      "date": "2022-10-06",
      "open": "57.29",
      "high": "58.93",
      "low": "57.29",
      "close": "57.91",
      "volume": "364284"
    },
    {
      "date": "2022-10-07",
      "open": "56.60",
      "high": "57.47",
      "low": "56.14",
      "close": "56.47",
      "volume": "657958"
    },
    {
      "date": "2022-10-10",
      "open": "56.14",
      "high": "56.28",
      "low": "52.11",
      "close": "54.13",
      "volume": "441341"
    },
    {
      "date": "2022-10-11",
      "open": "53.31",
      "high": "54.23",
      "low": "52.115",
      "close": "52.78",
      "volume": "470507"
    },
    {
      "date": "2022-10-12",
      "open": "52.78",
      "high": "52.78",
      "low": "50.94",
      "close": "50.99",
      "volume": "352465"
    },
    {
      "date": "2022-10-13",
      "open": "49.06",
      "high": "52.88",
      "low": "48.76",
      "close": "52.33",
      "volume": "522021"
    },
    {
      "date": "2022-10-14",
      "open": "52.92",
      "high": "52.92",
      "low": "50.27",
      "close": "50.37",
      "volume": "344307"
    },
    {
      "date": "2022-10-17",
      "open": "51.83",
      "high": "52.425",
      "low": "51.40",
      "close": "51.85",
      "volume": "400219"
    },
    {
      "date": "2022-10-18",
      "open": "53.64",
      "high": "53.93",
      "low": "51.84",
      "close": "52.50",
      "volume": "332086"
    },
    {
      "date": "2022-10-19",
      "open": "52.01",
      "high": "52.79",
      "low": "51.31",
      "close": "52.26",
      "volume": "304046"
    },
    {
      "date": "2022-10-20",
      "open": "52.77",
      "high": "54.645",
      "low": "52.09",
      "close": "52.81",
      "volume": "292788"
    },
    {
      "date": "2022-10-21",
      "open": "53.13",
      "high": "54.92",
      "low": "52.44",
      "close": "54.79",
      "volume": "339941"
    },
    {
      "date": "2022-10-24",
      "open": "54.80",
      "high": "54.91",
      "low": "53.56",
      "close": "54.47",
      "volume": "324901"
    },
    {
      "date": "2022-10-25",
      "open": "54.88",
      "high": "57.50",
      "low": "54.80",
      "close": "57.46",
      "volume": "833729"
    },
    {
      "date": "2022-10-26",
      "open": "56.83",
      "high": "57.47",
      "low": "55.42",
      "close": "55.64",
      "volume": "329797"
    },
    {
      "date": "2022-10-27",
      "open": "56.18",
      "high": "56.85",
      "low": "55.38",
      "close": "56.15",
      "volume": "290018"
    },
    {
      "date": "2022-10-28",
      "open": "56.20",
      "high": "58.8575",
      "low": "56.14",
      "close": "58.71",
      "volume": "394639"
    },
    {
      "date": "2022-10-31",
      "open": "57.83",
      "high": "58.45",
      "low": "56.955",
      "close": "57.87",
      "volume": "378862"
    },
    {
      "date": "2022-11-01",
      "open": "58.72",
      "high": "59.42",
      "low": "58.35",
      "close": "58.97",
      "volume": "431259"
    },
    {
      "date": "2022-11-02",
      "open": "59.16",
      "high": "60.88",
      "low": "57.46",
      "close": "57.46",
      "volume": "540685"
    },
    {
      "date": "2022-11-03",
      "open": "56.50",
      "high": "61.59",
      "low": "54.87",
      "close": "60.26",
      "volume": "687977"
    },
    {
      "date": "2022-11-04",
      "open": "61.96",
      "high": "66.10",
      "low": "61.80",
      "close": "64.59",
      "volume": "1165426"
    },
    {
      "date": "2022-11-07",
      "open": "63.32",
      "high": "64.215",
      "low": "62.30",
      "close": "63.89",
      "volume": "664338"
    },
    {
      "date": "2022-11-08",
      "open": "65.00",
      "high": "66.65",
      "low": "63.28",
      "close": "66.45",
      "volume": "909103"
    },
    {
      "date": "2022-11-09",
      "open": "65.29",
      "high": "66.30",
      "low": "64.115",
      "close": "65.67",
      "volume": "573787"
    },
    {
      "date": "2022-11-10",
      "open": "67.17",
      "high": "69.435",
      "low": "65.71",
      "close": "69.05",
      "volume": "1193628"
    },
    {
      "date": "2022-11-11",
      "open": "69.15",
      "high": "71.555",
      "low": "68.5001",
      "close": "71.04",
      "volume": "829100"
    },
    {
      "date": "2022-11-14",
      "open": "70.01",
      "high": "71.93",
      "low": "69.42",
      "close": "70.35",
      "volume": "597589"
    },
    {
      "date": "2022-11-15",
      "open": "71.61",
      "high": "72.64",
      "low": "70.60",
      "close": "71.82",
      "volume": "854409"
    },
    {
      "date": "2022-11-16",
      "open": "70.34",
      "high": "71.21",
      "low": "68.79",
      "close": "69.19",
      "volume": "389712"
    },
    {
      "date": "2022-11-17",
      "open": "67.75",
      "high": "70.09",
      "low": "67.75",
      "close": "69.28",
      "volume": "639509"
    },
    {
      "date": "2022-11-18",
      "open": "70.09",
      "high": "70.80",
      "low": "68.39",
      "close": "69.06",
      "volume": "527342"
    },
    {
      "date": "2022-11-21",
      "open": "68.16",
      "high": "69.00",
      "low": "68.015",
      "close": "68.27",
      "volume": "209530"
    },
    {
      "date": "2022-11-22",
      "open": "68.63",
      "high": "69.29",
      "low": "68.02",
      "close": "69.20",
      "volume": "327428"
    },
    {
      "date": "2022-11-23",
      "open": "69.20",
      "high": "69.44",
      "low": "68.31",
      "close": "69.06",
      "volume": "408675"
    },
    {
      "date": "2022-11-25",
      "open": "68.80",
      "high": "69.29",
      "low": "68.32",
      "close": "68.44",
      "volume": "159650"
    },
    {
      "date": "2022-11-28",
      "open": "67.53",
      "high": "68.46",
      "low": "66.10",
      "close": "66.20",
      "volume": "288650"
    },
    {
      "date": "2022-11-29",
      "open": "66.13",
      "high": "67.13",
      "low": "65.39",
      "close": "65.65",
      "volume": "654436"
    },
    {
      "date": "2022-11-30",
      "open": "65.65",
      "high": "68.71",
      "low": "64.76",
      "close": "68.69",
      "volume": "776972"
    },
    {
      "date": "2022-12-01",
      "open": "68.69",
      "high": "69.8948",
      "low": "67.58",
      "close": "68.35",
      "volume": "722087"
    },
    {
      "date": "2022-12-02",
      "open": "66.94",
      "high": "68.96",
      "low": "66.70",
      "close": "68.77",
      "volume": "337172"
    },
    {
      "date": "2022-12-05",
      "open": "68.56",
      "high": "68.56",
      "low": "66.95",
      "close": "67.64",
      "volume": "196982"
    },
    {
      "date": "2022-12-06",
      "open": "67.46",
      "high": "67.84",
      "low": "66.165",
      "close": "66.69",
      "volume": "369985"
    },
    {
      "date": "2022-12-07",
      "open": "66.26",
      "high": "67.51",
      "low": "66.26",
      "close": "67.13",
      "volume": "261700"
    },
    {
      "date": "2022-12-08",
      "open": "67.47",
      "high": "68.56",
      "low": "66.99",
      "close": "67.98",
      "volume": "411232"
    },
    {
      "date": "2022-12-09",
      "open": "67.46",
      "high": "69.455",
      "low": "66.47",
      "close": "68.75",
      "volume": "453092"
    },
    {
      "date": "2022-12-12",
      "open": "68.48",
      "high": "69.75",
      "low": "68.29",
      "close": "68.94",
      "volume": "249461"
    },
    {
      "date": "2022-12-13",
      "open": "71.29",
      "high": "71.98",
      "low": "68.59",
      "close": "70.02",
      "volume": "604989"
    },
    {
      "date": "2022-12-14",
      "open": "69.91",
      "high": "70.28",
      "low": "67.70",
      "close": "68.36",
      "volume": "256974"
    },
    {
      "date": "2022-12-15",
      "open": "67.40",
      "high": "67.55",
      "low": "65.20",
      "close": "65.68",
      "volume": "284223"
    },
    {
      "date": "2022-12-16",
      "open": "65.09",
      "high": "65.69",
      "low": "64.36",
      "close": "65.53",
      "volume": "686561"
    },
    {
      "date": "2022-12-19",
      "open": "65.58",
      "high": "65.59",
      "low": "63.13",
      "close": "63.69",
      "volume": "214515"
    },
    {
      "date": "2022-12-20",
      "open": "63.30",
      "high": "64.79",
      "low": "62.74",
      "close": "64.21",
      "volume": "159258"
    },
    {
      "date": "2022-12-21",
      "open": "64.94",
      "high": "65.94",
      "low": "64.34",
      "close": "65.94",
      "volume": "170297"
    },
    {
      "date": "2022-12-22",
      "open": "64.65",
      "high": "65.09",
      "low": "62.78",
      "close": "64.14",
      "volume": "245684"
    },
    {
      "date": "2022-12-23",
      "open": "63.82",
      "high": "63.82",
      "low": "62.82",
      "close": "63.27",
      "volume": "190872"
    },
    {
      "date": "2022-12-27",
      "open": "63.09",
      "high": "63.265",
      "low": "61.80",
      "close": "62.10",
      "volume": "219410"
    },
    {
      "date": "2022-12-28",
      "open": "61.66",
      "high": "62.45",
      "low": "60.62",
      "close": "60.75",
      "volume": "189566"
    },
    {
      "date": "2022-12-29",
      "open": "61.95",
      "high": "63.24",
      "low": "61.10",
      "close": "62.87",
      "volume": "191601"
    },
    {
      "date": "2022-12-30",
      "open": "62.47",
      "high": "63.13",
      "low": "61.57",
      "close": "62.98",
      "volume": "210233"
    },
    {
      "date": "2023-01-03",
      "open": "64.36",
      "high": "64.36",
      "low": "61.00",
      "close": "61.57",
      "volume": "350018"
    },
    {
      "date": "2023-01-04",
      "open": "62.79",
      "high": "64.95",
      "low": "62.0163",
      "close": "62.33",
      "volume": "237173"
    },
    {
      "date": "2023-01-05",
      "open": "61.80",
      "high": "62.58",
      "low": "60.51",
      "close": "62.01",
      "volume": "249722"
    },
    {
      "date": "2023-01-06",
      "open": "62.67",
      "high": "65.06",
      "low": "61.64",
      "close": "64.91",
      "volume": "220287"
    },
    {
      "date": "2023-01-09",
      "open": "65.85",
      "high": "67.22",
      "low": "65.3882",
      "close": "65.81",
      "volume": "205582"
    },
    {
      "date": "2023-01-10",
      "open": "65.43",
      "high": "66.50",
      "low": "64.81",
      "close": "65.83",
      "volume": "325088"
    },
    {
      "date": "2023-01-11",
      "open": "62.62",
      "high": "64.04",
      "low": "61.14",
      "close": "64.00",
      "volume": "803681"
    },
    {
      "date": "2023-01-12",
      "open": "64.52",
      "high": "64.89",
      "low": "62.55",
      "close": "63.12",
      "volume": "640427"
    },
    {
      "date": "2023-01-13",
      "open": "62.84",
      "high": "64.41",
      "low": "62.36",
      "close": "64.17",
      "volume": "464121"
    },
    {
      "date": "2023-01-17",
      "open": "64.20",
      "high": "65.06",
      "low": "63.93",
      "close": "64.73",
      "volume": "529099"
    },
    {
      "date": "2023-01-18",
      "open": "65.35",
      "high": "67.17",
      "low": "65.32",
      "close": "65.45",
      "volume": "634826"
    },
    {
      "date": "2023-01-19",
      "open": "65.24",
      "high": "65.59",
      "low": "61.29",
      "close": "61.68",
      "volume": "462114"
    },
    {
      "date": "2023-01-20",
      "open": "62.74",
      "high": "62.88",
      "low": "60.38",
      "close": "62.48",
      "volume": "579174"
    },
    {
      "date": "2023-01-23",
      "open": "63.29",
      "high": "66.065",
      "low": "62.60",
      "close": "65.99",
      "volume": "499967"
    },
    {
      "date": "2023-01-24",
      "open": "65.72",
      "high": "66.615",
      "low": "64.695",
      "close": "66.19",
      "volume": "353166"
    },
    {
      "date": "2023-01-25",
      "open": "64.78",
      "high": "66.62",
      "low": "64.05",
      "close": "66.59",
      "volume": "321522"
    },
    {
      "date": "2023-01-26",
      "open": "67.28",
      "high": "68.22",
      "low": "66.04",
      "close": "68.18",
      "volume": "316810"
    },
    {
      "date": "2023-01-27",
      "open": "67.23",
      "high": "68.74",
      "low": "66.89",
      "close": "68.24",
      "volume": "351158"
    },
    {
      "date": "2023-01-30",
      "open": "66.95",
      "high": "67.7085",
      "low": "65.49",
      "close": "65.88",
      "volume": "281586"
    },
    {
      "date": "2023-01-31",
      "open": "65.76",
      "high": "67.06",
      "low": "65.76",
      "close": "67.02",
      "volume": "333994"
    },
    {
      "date": "2023-02-01",
      "open": "67.75",
      "high": "69.09",
      "low": "66.51",
      "close": "68.53",
      "volume": "552838"
    },
    {
      "date": "2023-02-02",
      "open": "68.50",
      "high": "68.50",
      "low": "65.42",
      "close": "66.52",
      "volume": "1055051"
    },
    {
      "date": "2023-02-03",
      "open": "64.76",
      "high": "68.22",
      "low": "64.57",
      "close": "65.99",
      "volume": "587628"
    },
    {
      "date": "2023-02-06",
      "open": "64.84",
      "high": "67.83",
      "low": "64.58",
      "close": "65.89",
      "volume": "498003"
    },
    {
      "date": "2023-02-07",
      "open": "66.09",
      "high": "68.90",
      "low": "65.58",
      "close": "68.61",
      "volume": "472107"
    },
    {
      "date": "2023-02-08",
      "open": "68.11",
      "high": "68.80",
      "low": "67.025",
      "close": "67.40",
      "volume": "338032"
    },
    {
      "date": "2023-02-09",
      "open": "68.62",
      "high": "69.17",
      "low": "67.35",
      "close": "67.51",
      "volume": "311034"
    },
    {
      "date": "2023-02-10",
      "open": "66.27",
      "high": "66.93",
      "low": "65.84",
      "close": "66.21",
      "volume": "343907"
    },
    {
      "date": "2023-02-13",
      "open": "66.43",
      "high": "67.77",
      "low": "66.06",
      "close": "67.73",
      "volume": "315899"
    },
    {
      "date": "2023-02-14",
      "open": "66.75",
      "high": "68.15",
      "low": "66.58",
      "close": "67.72",
      "volume": "362771"
    },
    {
      "date": "2023-02-15",
      "open": "66.62",
      "high": "68.00",
      "low": "66.18",
      "close": "67.99",
      "volume": "362275"
    },
    {
      "date": "2023-02-16",
      "open": "67.03",
      "high": "68.62",
      "low": "66.07",
      "close": "67.855",
      "volume": "380187"
    },
    {
      "date": "2023-02-17",
      "open": "67.25",
      "high": "68.13",
      "low": "67.01",
      "close": "67.95",
      "volume": "420988"
    },
    {
      "date": "2023-02-21",
      "open": "67.00",
      "high": "67.99",
      "low": "65.03",
      "close": "65.15",
      "volume": "330256"
    },
    {
      "date": "2023-02-22",
      "open": "65.37",
      "high": "65.78",
      "low": "64.43",
      "close": "65.20",
      "volume": "291019"
    },
    {
      "date": "2023-02-23",
      "open": "66.68",
      "high": "67.40",
      "low": "65.9204",
      "close": "67.34",
      "volume": "333136"
    },
    {
      "date": "2023-02-24",
      "open": "66.27",
      "high": "67.15",
      "low": "66.1497",
      "close": "67.07",
      "volume": "355064"
    },
    {
      "date": "2023-02-27",
      "open": "67.82",
      "high": "68.54",
      "low": "67.79",
      "close": "68.11",
      "volume": "466145"
    },
    {
      "date": "2023-02-28",
      "open": "67.51",
      "high": "69.61",
      "low": "67.51",
      "close": "68.54",
      "volume": "616549"
    },
    {
      "date": "2023-03-01",
      "open": "68.80",
      "high": "70.17",
      "low": "68.46",
      "close": "68.83",
      "volume": "330548"
    },
    {
      "date": "2023-03-02",
      "open": "67.70",
      "high": "69.87",
      "low": "67.095",
      "close": "69.86",
      "volume": "397017"
    },
    {
      "date": "2023-03-03",
      "open": "70.00",
      "high": "71.40",
      "low": "69.15",
      "close": "71.30",
      "volume": "395491"
    },
    {
      "date": "2023-03-06",
      "open": "71.58",
      "high": "71.58",
      "low": "70.12",
      "close": "70.45",
      "volume": "593765"
    },
    {
      "date": "2023-03-07",
      "open": "70.12",
      "high": "71.11",
      "low": "69.755",
      "close": "70.49",
      "volume": "904122"
    },
    {
      "date": "2023-03-08",
      "open": "71.00",
      "high": "72.77",
      "low": "70.97",
      "close": "72.37",
      "volume": "611398"
    },
    {
      "date": "2023-03-09",
      "open": "72.77",
      "high": "76.5609",
      "low": "71.73",
      "close": "72.00",
      "volume": "879267"
    },
    {
      "date": "2023-03-10",
      "open": "71.77",
      "high": "72.00",
      "low": "69.13",
      "close": "70.00",
      "volume": "793533"
    },
    {
      "date": "2023-03-13",
      "open": "68.98",
      "high": "70.685",
      "low": "68.63",
      "close": "68.91",
      "volume": "674036"
    },
    {
      "date": "2023-03-14",
      "open": "70.61",
      "high": "72.09",
      "low": "69.45",
      "close": "70.75",
      "volume": "560093"
    },
    {
      "date": "2023-03-15",
      "open": "69.48",
      "high": "69.63",
      "low": "66.43",
      "close": "68.58",
      "volume": "588223"
    },
    {
      "date": "2023-03-16",
      "open": "67.91",
      "high": "71.18",
      "low": "67.69",
      "close": "70.32",
      "volume": "549661"
    },
    {
      "date": "2023-03-17",
      "open": "70.67",
      "high": "70.86",
      "low": "68.06",
      "close": "68.88",
      "volume": "988427"
    },
    {
      "date": "2023-03-20",
      "open": "69.27",
      "high": "71.42",
      "low": "68.67",
      "close": "71.22",
      "volume": "263947"
    },
    {
      "date": "2023-03-21",
      "open": "71.98",
      "high": "72.74",
      "low": "68.85",
      "close": "71.77",
      "volume": "216072"
    },
    {
      "date": "2023-03-22",
      "open": "71.77",
      "high": "72.62",
      "low": "69.92",
      "close": "69.92",
      "volume": "322273"
    },
    {
      "date": "2023-03-23",
      "open": "71.07",
      "high": "72.37",
      "low": "69.86",
      "close": "70.90",
      "volume": "391788"
    },
    {
      "date": "2023-03-24",
      "open": "70.25",
      "high": "70.525",
      "low": "69.01",
      "close": "70.14",
      "volume": "415254"
    },
    {
      "date": "2023-03-27",
      "open": "70.72",
      "high": "71.10",
      "low": "69.6575",
      "close": "70.21",
      "volume": "315859"
    },
    {
      "date": "2023-03-28",
      "open": "69.83",
      "high": "70.155",
      "low": "66.72",
      "close": "67.74",
      "volume": "411294"
    },
    {
      "date": "2023-03-29",
      "open": "68.70",
      "high": "70.00",
      "low": "68.39",
      "close": "69.47",
      "volume": "762120"
    },
    {
      "date": "2023-03-30",
      "open": "70.02",
      "high": "70.28",
      "low": "69.45",
      "close": "69.58",
      "volume": "327991"
    },
    {
      "date": "2023-03-31",
      "open": "69.33",
      "high": "70.93",
      "low": "69.16",
      "close": "70.84",
      "volume": "488652"
    },
    {
      "date": "2023-04-03",
      "open": "70.63",
      "high": "70.91",
      "low": "69.02",
      "close": "70.10",
      "volume": "347167"
    },
    {
      "date": "2023-04-04",
      "open": "70.19",
      "high": "70.22",
      "low": "66.27",
      "close": "66.60",
      "volume": "295665"
    },
    {
      "date": "2023-04-05",
      "open": "65.79",
      "high": "66.355",
      "low": "64.79",
      "close": "65.58",
      "volume": "359404"
    },
    {
      "date": "2023-04-06",
      "open": "64.67",
      "high": "65.17",
      "low": "63.635",
      "close": "63.86",
      "volume": "656685"
    },
    {
      "date": "2023-04-10",
      "open": "63.24",
      "high": "66.00",
      "low": "63.056",
      "close": "65.63",
      "volume": "362663"
    },
    {
      "date": "2023-04-11",
      "open": "66.25",
      "high": "66.25",
      "low": "64.65",
      "close": "64.82",
      "volume": "328020"
    },
    {
      "date": "2023-04-12",
      "open": "65.22",
      "high": "65.54",
      "low": "63.20",
      "close": "63.38",
      "volume": "281115"
    },
    {
      "date": "2023-04-13",
      "open": "63.77",
      "high": "64.425",
      "low": "62.68",
      "close": "64.06",
      "volume": "261690"
    },
    {
      "date": "2023-04-14",
      "open": "63.72",
      "high": "64.95",
      "low": "62.73",
      "close": "63.19",
      "volume": "467132"
    },
    {
      "date": "2023-04-17",
      "open": "62.94",
      "high": "63.85",
      "low": "62.205",
      "close": "63.67",
      "volume": "295629"
    },
    {
      "date": "2023-04-18",
      "open": "64.27",
      "high": "64.49",
      "low": "62.66",
      "close": "63.16",
      "volume": "369987"
    },
    {
      "date": "2023-04-19",
      "open": "62.42",
      "high": "63.44",
      "low": "62.15",
      "close": "63.19",
      "volume": "304142"
    },
    {
      "date": "2023-04-20",
      "open": "62.41",
      "high": "64.42",
      "low": "62.34",
      "close": "62.92",
      "volume": "316320"
    },
    {
      "date": "2023-04-21",
      "open": "62.72",
      "high": "63.28",
      "low": "61.00",
      "close": "63.19",
      "volume": "565169"
    },
    {
      "date": "2023-04-24",
      "open": "63.28",
      "high": "63.94",
      "low": "62.39",
      "close": "63.03",
      "volume": "327118"
    },
    {
      "date": "2023-04-25",
      "open": "62.43",
      "high": "62.65",
      "low": "59.60",
      "close": "59.63",
      "volume": "398327"
    },
    {
      "date": "2023-04-26",
      "open": "59.60",
      "high": "60.00",
      "low": "59.17",
      "close": "59.535",
      "volume": "268672"
    },
    {
      "date": "2023-04-27",
      "open": "59.09",
      "high": "59.485",
      "low": "55.98",
      "close": "57.72",
      "volume": "595549"
    },
    {
      "date": "2023-04-28",
      "open": "57.88",
      "high": "58.56",
      "low": "57.22",
      "close": "58.34",
      "volume": "339805"
    },
    {
      "date": "2023-05-01",
      "open": "58.37",
      "high": "59.695",
      "low": "58.345",
      "close": "58.43",
      "volume": "449873"
    },
    {
      "date": "2023-05-02",
      "open": "58.53",
      "high": "58.70",
      "low": "56.89",
      "close": "57.26",
      "volume": "648600"
    },
    {
      "date": "2023-05-03",
      "open": "57.26",
      "high": "58.34",
      "low": "56.80",
      "close": "57.04",
      "volume": "1006786"
    },
    {
      "date": "2023-05-04",
      "open": "51.21",
      "high": "55.02",
      "low": "48.53",
      "close": "54.85",
      "volume": "2553580"
    },
    {
      "date": "2023-05-05",
      "open": "55.60",
      "high": "57.64",
      "low": "54.75",
      "close": "56.42",
      "volume": "1101140"
    },
    {
      "date": "2023-05-08",
      "open": "56.37",
      "high": "57.39",
      "low": "54.79",
      "close": "54.95",
      "volume": "444637"
    },
    {
      "date": "2023-05-09",
      "open": "54.31",
      "high": "54.59",
      "low": "53.04",
      "close": "53.81",
      "volume": "393905"
    },
    {
      "date": "2023-05-10",
      "open": "54.80",
      "high": "55.87",
      "low": "54.21",
      "close": "55.77",
      "volume": "395928"
    },
    {
      "date": "2023-05-11",
      "open": "55.43",
      "high": "55.94",
      "low": "54.52",
      "close": "55.52",
      "volume": "332597"
    },
    {
      "date": "2023-05-12",
      "open": "55.86",
      "high": "56.23",
      "low": "54.60",
      "close": "55.63",
      "volume": "283225"
    },
    {
      "date": "2023-05-15",
      "open": "55.68",
      "high": "57.16",
      "low": "55.4299",
      "close": "57.14",
      "volume": "332282"
    },
    {
      "date": "2023-05-16",
      "open": "56.69",
      "high": "57.76",
      "low": "56.69",
      "close": "57.14",
      "volume": "385007"
    },
    {
      "date": "2023-05-17",
      "open": "57.73",
      "high": "59.63",
      "low": "56.88",
      "close": "59.30",
      "volume": "570460"
    },
    {
      "date": "2023-05-18",
      "open": "59.67",
      "high": "60.26",
      "low": "58.87",
      "close": "59.69",
      "volume": "356037"
    },
    {
      "date": "2023-05-19",
      "open": "60.05",
      "high": "60.15",
      "low": "59.047",
      "close": "59.18",
      "volume": "356966"
    },
    {
      "date": "2023-05-22",
      "open": "58.76",
      "high": "60.02",
      "low": "58.66",
      "close": "59.68",
      "volume": "357141"
    },
    {
      "date": "2023-05-23",
      "open": "59.17",
      "high": "59.945",
      "low": "58.42",
      "close": "58.60",
      "volume": "332963"
    },
    {
      "date": "2023-05-24",
      "open": "57.55",
      "high": "57.65",
      "low": "56.605",
      "close": "57.05",
      "volume": "276683"
    },
    {
      "date": "2023-05-25",
      "open": "58.48",
      "high": "58.88",
      "low": "57.465",
      "close": "58.35",
      "volume": "306192"
    },
    {
      "date": "2023-05-26",
      "open": "58.97",
      "high": "61.52",
      "low": "58.97",
      "close": "61.10",
      "volume": "424971"
    },
    {
      "date": "2023-05-30",
      "open": "63.50",
      "high": "63.97",
      "low": "59.88",
      "close": "60.09",
      "volume": "495208"
    },
    {
      "date": "2023-05-31",
      "open": "59.16",
      "high": "60.10",
      "low": "58.84",
      "close": "59.83",
      "volume": "841087"
    },
    {
      "date": "2023-06-01",
      "open": "60.06",
      "high": "61.55",
      "low": "58.85",
      "close": "61.19",
      "volume": "301426"
    },
    {
      "date": "2023-06-02",
      "open": "61.89",
      "high": "61.99",
      "low": "60.54",
      "close": "61.23",
      "volume": "448487"
    },
    {
      "date": "2023-06-05",
      "open": "60.33",
      "high": "61.15",
      "low": "58.95",
      "close": "59.16",
      "volume": "336035"
    },
    {
      "date": "2023-06-06",
      "open": "58.87",
      "high": "60.39",
      "low": "58.40",
      "close": "59.26",
      "volume": "421582"
    },
    {
      "date": "2023-06-07",
      "open": "59.63",
      "high": "61.07",
      "low": "59.63",
      "close": "60.38",
      "volume": "468148"
    },
    {
      "date": "2023-06-08",
      "open": "60.83",
      "high": "61.20",
      "low": "60.10",
      "close": "60.47",
      "volume": "280939"
    },
    {
      "date": "2023-06-09",
      "open": "60.87",
      "high": "61.43",
      "low": "59.40",
      "close": "59.89",
      "volume": "427735"
    },
    {
      "date": "2023-06-12",
      "open": "60.42",
      "high": "62.14",
      "low": "60.42",
      "close": "61.46",
      "volume": "815212"
    },
    {
      "date": "2023-06-13",
      "open": "62.46",
      "high": "62.775",
      "low": "61.56",
      "close": "62.14",
      "volume": "509984"
    },
    {
      "date": "2023-06-14",
      "open": "62.04",
      "high": "62.68",
      "low": "60.94",
      "close": "62.00",
      "volume": "550965"
    },
    {
      "date": "2023-06-15",
      "open": "61.45",
      "high": "61.875",
      "low": "61.21",
      "close": "61.46",
      "volume": "322363"
    },
    {
      "date": "2023-06-16",
      "open": "62.12",
      "high": "62.24",
      "low": "60.50",
      "close": "60.90",
      "volume": "730487"
    },
    {
      "date": "2023-06-20",
      "open": "60.61",
      "high": "62.42",
      "low": "60.61",
      "close": "61.96",
      "volume": "690630"
    },
    {
      "date": "2023-06-21",
      "open": "61.35",
      "high": "61.45",
      "low": "59.88",
      "close": "60.34",
      "volume": "382311"
    },
    {
      "date": "2023-06-22",
      "open": "60.20",
      "high": "60.895",
      "low": "59.86",
      "close": "60.58",
      "volume": "482953"
    },
    {
      "date": "2023-06-23",
      "open": "59.33",
      "high": "59.87",
      "low": "58.785",
      "close": "59.28",
      "volume": "781570"
    },
    {
      "date": "2023-06-26",
      "open": "59.26",
      "high": "60.99",
      "low": "59.26",
      "close": "60.81",
      "volume": "384932"
    },
    {
      "date": "2023-06-27",
      "open": "60.86",
      "high": "63.20",
      "low": "60.14",
      "close": "63.06",
      "volume": "440091"
    },
    {
      "date": "2023-06-28",
      "open": "62.44",
      "high": "62.94",
      "low": "61.58",
      "close": "62.52",
      "volume": "257997"
    },
    {
      "date": "2023-06-29",
      "open": "62.47",
      "high": "63.88",
      "low": "61.76",
      "close": "63.79",
      "volume": "252645"
    },
    {
      "date": "2023-06-30",
      "open": "64.56",
      "high": "65.76",
      "low": "64.02",
      "close": "65.53",
      "volume": "687029"
    },
    {
      "date": "2023-07-03",
      "open": "65.69",
      "high": "66.42",
      "low": "64.49",
      "close": "65.15",
      "volume": "329202"
    },
    {
      "date": "2023-07-05",
      "open": "64.50",
      "high": "64.50",
      "low": "63.10",
      "close": "63.14",
      "volume": "466144"
    },
    {
      "date": "2023-07-06",
      "open": "62.13",
      "high": "63.01",
      "low": "61.275",
      "close": "61.69",
      "volume": "285414"
    },
    {
      "date": "2023-07-07",
      "open": "61.92",
      "high": "63.15",
      "low": "61.61",
      "close": "61.98",
      "volume": "243450"
    },
    {
      "date": "2023-07-10",
      "open": "62.12",
      "high": "64.10",
      "low": "62.11",
      "close": "64.09",
      "volume": "317551"
    },
    {
      "date": "2023-07-11",
      "open": "64.57",
      "high": "64.88",
      "low": "63.105",
      "close": "64.79",
      "volume": "341293"
    },
    {
      "date": "2023-07-12",
      "open": "65.92",
      "high": "67.3885",
      "low": "65.74",
      "close": "66.91",
      "volume": "406233"
    },
    {
      "date": "2023-07-13",
      "open": "67.55",
      "high": "68.34",
      "low": "67.34",
      "close": "68.28",
      "volume": "594290"
    },
    {
      "date": "2023-07-14",
      "open": "67.65",
      "high": "67.91",
      "low": "65.30",
      "close": "65.47",
      "volume": "453858"
    },
    {
      "date": "2023-07-17",
      "open": "65.70",
      "high": "67.155",
      "low": "65.35",
      "close": "66.38",
      "volume": "437329"
    },
    {
      "date": "2023-07-18",
      "open": "64.05",
      "high": "65.77",
      "low": "63.44",
      "close": "65.51",
      "volume": "547944"
    },
    {
      "date": "2023-07-19",
      "open": "65.51",
      "high": "66.72",
      "low": "65.45",
      "close": "65.98",
      "volume": "356070"
    },
    {
      "date": "2023-07-20",
      "open": "65.69",
      "high": "66.25",
      "low": "64.125",
      "close": "64.38",
      "volume": "485855"
    },
    {
      "date": "2023-07-21",
      "open": "65.35",
      "high": "65.675",
      "low": "64.305",
      "close": "65.42",
      "volume": "433777"
    },
    {
      "date": "2023-07-24",
      "open": "65.35",
      "high": "66.26",
      "low": "65.175",
      "close": "65.91",
      "volume": "355518"
    },
    {
      "date": "2023-07-25",
      "open": "65.91",
      "high": "68.38",
      "low": "65.91",
      "close": "68.06",
      "volume": "445755"
    },
    {
      "date": "2023-07-26",
      "open": "67.55",
      "high": "68.27",
      "low": "66.85",
      "close": "67.72",
      "volume": "759341"
    },
    {
      "date": "2023-07-27",
      "open": "69.09",
      "high": "69.79",
      "low": "67.65",
      "close": "68.07",
      "volume": "310755"
    },
    {
      "date": "2023-07-28",
      "open": "69.00",
      "high": "69.07",
      "low": "68.24",
      "close": "68.91",
      "volume": "224776"
    },
    {
      "date": "2023-07-31",
      "open": "69.15",
      "high": "70.165",
      "low": "68.9561",
      "close": "69.92",
      "volume": "407824"
    },
    {
      "date": "2023-08-01",
      "open": "69.38",
      "high": "70.28",
      "low": "68.98",
      "close": "69.48",
      "volume": "483418"
    },
    {
      "date": "2023-08-02",
      "open": "68.63",
      "high": "68.865",
      "low": "66.86",
      "close": "67.26",
      "volume": "446620"
    },
    {
      "date": "2023-08-03",
      "open": "68.69",
      "high": "75.24",
      "low": "67.165",
      "close": "74.75",
      "volume": "1147503"
    },
    {
      "date": "2023-08-04",
      "open": "74.97",
      "high": "75.53",
      "low": "72.53",
      "close": "74.57",
      "volume": "552534"
    },
    {
      "date": "2023-08-07",
      "open": "75.50",
      "high": "77.47",
      "low": "74.51",
      "close": "77.36",
      "volume": "756957"
    },
    {
      "date": "2023-08-08",
      "open": "76.33",
      "high": "76.37",
      "low": "75.135",
      "close": "75.82",
      "volume": "436117"
    },
    {
      "date": "2023-08-09",
      "open": "75.78",
      "high": "75.78",
      "low": "73.91",
      "close": "75.44",
      "volume": "343343"
    },
    {
      "date": "2023-08-10",
      "open": "76.19",
      "high": "76.875",
      "low": "74.28",
      "close": "74.90",
      "volume": "300273"
    },
    {
      "date": "2023-08-11",
      "open": "74.10",
      "high": "74.8575",
      "low": "73.62",
      "close": "74.37",
      "volume": "225483"
    },
    {
      "date": "2023-08-14",
      "open": "73.85",
      "high": "76.84",
      "low": "73.77",
      "close": "76.81",
      "volume": "319147"
    },
    {
      "date": "2023-08-15",
      "open": "76.12",
      "high": "76.97",
      "low": "75.82",
      "close": "76.50",
      "volume": "387840"
    },
    {
      "date": "2023-08-16",
      "open": "75.93",
      "high": "76.09",
      "low": "73.32",
      "close": "73.40",
      "volume": "548360"
    },
    {
      "date": "2023-08-17",
      "open": "73.45",
      "high": "73.45",
      "low": "71.39",
      "close": "71.45",
      "volume": "278453"
    },
    {
      "date": "2023-08-18",
      "open": "70.94",
      "high": "72.225",
      "low": "70.60",
      "close": "71.91",
      "volume": "360884"
    },
    {
      "date": "2023-08-21",
      "open": "71.92",
      "high": "72.77",
      "low": "71.16",
      "close": "72.41",
      "volume": "486787"
    },
    {
      "date": "2023-08-22",
      "open": "73.39",
      "high": "77.72",
      "low": "72.55",
      "close": "77.63",
      "volume": "933130"
    },
    {
      "date": "2023-08-23",
      "open": "77.51",
      "high": "81.54",
      "low": "77.40",
      "close": "80.02",
      "volume": "1165237"
    },
    {
      "date": "2023-08-24",
      "open": "79.62",
      "high": "80.94",
      "low": "78.77",
      "close": "79.64",
      "volume": "1013398"
    },
    {
      "date": "2023-08-25",
      "open": "79.66",
      "high": "80.43",
      "low": "76.92",
      "close": "80.04",
      "volume": "1058366"
    },
    {
      "date": "2023-08-28",
      "open": "81.68",
      "high": "83.13",
      "low": "80.125",
      "close": "80.58",
      "volume": "738412"
    },
    {
      "date": "2023-08-29",
      "open": "80.00",
      "high": "81.63",
      "low": "78.94",
      "close": "81.57",
      "volume": "398146"
    },
    {
      "date": "2023-08-30",
      "open": "81.24",
      "high": "83.75",
      "low": "81.07",
      "close": "82.97",
      "volume": "416867"
    },
    {
      "date": "2023-08-31",
      "open": "82.62",
      "high": "85.42",
      "low": "82.62",
      "close": "84.56",
      "volume": "499888"
    },
    {
      "date": "2023-09-01",
      "open": "84.98",
      "high": "85.41",
      "low": "82.90",
      "close": "83.12",
      "volume": "480110"
    },
    {
      "date": "2023-09-05",
      "open": "82.83",
      "high": "83.12",
      "low": "80.97",
      "close": "81.04",
      "volume": "554223"
    },
    {
      "date": "2023-09-06",
      "open": "83.30",
      "high": "84.70",
      "low": "81.665",
      "close": "82.12",
      "volume": "430635"
    },
    {
      "date": "2023-09-07",
      "open": "81.05",
      "high": "81.05",
      "low": "79.41",
      "close": "80.45",
      "volume": "297830"
    },
    {
      "date": "2023-09-08",
      "open": "80.50",
      "high": "80.8299",
      "low": "79.16",
      "close": "79.39",
      "volume": "261738"
    },
    {
      "date": "2023-09-11",
      "open": "80.09",
      "high": "80.50",
      "low": "77.735",
      "close": "79.03",
      "volume": "415027"
    },
    {
      "date": "2023-09-12",
      "open": "78.75",
      "high": "79.32",
      "low": "78.27",
      "close": "78.43",
      "volume": "301079"
    },
    {
      "date": "2023-09-13",
      "open": "78.55",
      "high": "79.075",
      "low": "77.98",
      "close": "78.90",
      "volume": "265925"
    },
    {
      "date": "2023-09-14",
      "open": "79.66",
      "high": "80.45",
      "low": "78.03",
      "close": "80.01",
      "volume": "318776"
    },
    {
      "date": "2023-09-15",
      "open": "79.44",
      "high": "79.47",
      "low": "77.19",
      "close": "77.96",
      "volume": "766098"
    },
    {
      "date": "2023-09-18",
      "open": "77.40",
      "high": "78.72",
      "low": "77.39",
      "close": "77.45",
      "volume": "274337"
    },
    {
      "date": "2023-09-19",
      "open": "77.45",
      "high": "77.89",
      "low": "76.51",
      "close": "77.23",
      "volume": "199954"
    },
    {
      "date": "2023-09-20",
      "open": "77.62",
      "high": "78.835",
      "low": "76.72",
      "close": "77.56",
      "volume": "264072"
    },
    {
      "date": "2023-09-21",
      "open": "76.60",
      "high": "77.25",
      "low": "75.95",
      "close": "76.64",
      "volume": "307605"
    },
    {
      "date": "2023-09-22",
      "open": "77.20",
      "high": "79.06",
      "low": "77.115",
      "close": "77.89",
      "volume": "312569"
    },
    {
      "date": "2023-09-25",
      "open": "77.74",
      "high": "79.34",
      "low": "77.345",
      "close": "78.83",
      "volume": "258059"
    },
    {
      "date": "2023-09-26",
      "open": "78.12",
      "high": "78.71",
      "low": "77.77",
      "close": "78.32",
      "volume": "329169"
    },
    {
      "date": "2023-09-27",
      "open": "79.13",
      "high": "81.46",
      "low": "79.10",
      "close": "80.52",
      "volume": "602148"
    },
    {
      "date": "2023-09-28",
      "open": "80.58",
      "high": "83.77",
      "low": "79.74",
      "close": "82.15",
      "volume": "503722"
    },
    {
      "date": "2023-09-29",
      "open": "82.42",
      "high": "83.24",
      "low": "81.30",
      "close": "81.58",
      "volume": "613624"
    },
    {
      "date": "2023-10-02",
      "open": "81.00",
      "high": "82.66",
      "low": "80.55",
      "close": "81.74",
      "volume": "337311"
    },
    {
      "date": "2023-10-03",
      "open": "81.35",
      "high": "82.28",
      "low": "79.91",
      "close": "80.56",
      "volume": "290639"
    },
    {
      "date": "2023-10-04",
      "open": "80.89",
      "high": "81.945",
      "low": "80.49",
      "close": "81.07",
      "volume": "385781"
    },
    {
      "date": "2023-10-05",
      "open": "81.35",
      "high": "81.35",
      "low": "78.69",
      "close": "78.80",
      "volume": "432597"
    },
    {
      "date": "2023-10-06",
      "open": "78.46",
      "high": "82.73",
      "low": "77.7582",
      "close": "81.70",
      "volume": "493763"
    },
    {
      "date": "2023-10-09",
      "open": "80.53",
      "high": "82.24",
      "low": "79.69",
      "close": "82.16",
      "volume": "189970"
    },
    {
      "date": "2023-10-10",
      "open": "82.74",
      "high": "84.06",
      "low": "82.51",
      "close": "82.71",
      "volume": "235970"
    },
    {
      "date": "2023-10-11",
      "open": "82.95",
      "high": "83.40",
      "low": "82.43",
      "close": "83.09",
      "volume": "197725"
    },
    {
      "date": "2023-10-12",
      "open": "83.17",
      "high": "83.40",
      "low": "81.23",
      "close": "82.69",
      "volume": "243911"
    },
    {
      "date": "2023-10-13",
      "open": "83.28",
      "high": "83.64",
      "low": "79.4395",
      "close": "79.68",
      "volume": "323640"
    },
    {
      "date": "2023-10-16",
      "open": "79.91",
      "high": "81.42",
      "low": "79.90",
      "close": "80.21",
      "volume": "258401"
    },
    {
      "date": "2023-10-17",
      "open": "78.85",
      "high": "79.85",
      "low": "75.81",
      "close": "79.30",
      "volume": "390314"
    },
    {
      "date": "2023-10-18",
      "open": "77.78",
      "high": "79.33",
      "low": "77.08",
      "close": "78.31",
      "volume": "156690"
    },
    {
      "date": "2023-10-19",
      "open": "78.80",
      "high": "78.94",
      "low": "76.55",
      "close": "76.66",
      "volume": "257949"
    },
    {
      "date": "2023-10-20",
      "open": "76.78",
      "high": "77.31",
      "low": "75.33",
      "close": "75.34",
      "volume": "370444"
    },
    {
      "date": "2023-10-23",
      "open": "75.03",
      "high": "75.10",
      "low": "73.52",
      "close": "73.68",
      "volume": "482549"
    },
    {
      "date": "2023-10-24",
      "open": "74.09",
      "high": "75.56",
      "low": "73.59",
      "close": "74.96",
      "volume": "300447"
    },
    {
      "date": "2023-10-25",
      "open": "73.72",
      "high": "74.45",
      "low": "72.03",
      "close": "72.11",
      "volume": "288230"
    },
    {
      "date": "2023-10-26",
      "open": "72.52",
      "high": "72.88",
      "low": "70.55",
      "close": "70.82",
      "volume": "432730"
    },
    {
      "date": "2023-10-27",
      "open": "71.63",
      "high": "72.12",
      "low": "70.18",
      "close": "72.00",
      "volume": "397471"
    },
    {
      "date": "2023-10-30",
      "open": "71.30",
      "high": "71.56",
      "low": "69.70",
      "close": "70.24",
      "volume": "343476"
    },
    {
      "date": "2023-10-31",
      "open": "69.89",
      "high": "71.03",
      "low": "68.58",
      "close": "70.54",
      "volume": "448620"
    },
    {
      "date": "2023-11-01",
      "open": "70.60",
      "high": "71.12",
      "low": "69.51",
      "close": "70.61",
      "volume": "573820"
    },
    {
      "date": "2023-11-02",
      "open": "71.98",
      "high": "73.31",
      "low": "71.01",
      "close": "72.75",
      "volume": "542960"
    },
    {
      "date": "2023-11-03",
      "open": "73.53",
      "high": "75.61",
      "low": "73.23",
      "close": "75.04",
      "volume": "589007"
    },
    {
      "date": "2023-11-06",
      "open": "75.00",
      "high": "75.37",
      "low": "73.12",
      "close": "73.73",
      "volume": "366814"
    },
    {
      "date": "2023-11-07",
      "open": "73.74",
      "high": "74.53",
      "low": "73.29",
      "close": "73.92",
      "volume": "329713"
    },
    {
      "date": "2023-11-08",
      "open": "73.80",
      "high": "74.35",
      "low": "72.39",
      "close": "73.01",
      "volume": "405144"
    },
    {
      "date": "2023-11-09",
      "open": "73.82",
      "high": "77.64",
      "low": "72.15",
      "close": "72.41",
      "volume": "601786"
    },
    {
      "date": "2023-11-10",
      "open": "73.05",
      "high": "77.24",
      "low": "72.56",
      "close": "77.10",
      "volume": "469169"
    },
    {
      "date": "2023-11-13",
      "open": "76.44",
      "high": "78.55",
      "low": "75.15",
      "close": "78.33",
      "volume": "611445"
    },
    {
      "date": "2023-11-14",
      "open": "80.04",
      "high": "83.08",
      "low": "79.71",
      "close": "81.93",
      "volume": "906028"
    },
    {
      "date": "2023-11-15",
      "open": "82.13",
      "high": "83.49",
      "low": "81.06",
      "close": "81.91",
      "volume": "495973"
    },
    {
      "date": "2023-11-16",
      "open": "81.15",
      "high": "81.99",
      "low": "80.62",
      "close": "81.07",
      "volume": "310001"
    },
    {
      "date": "2023-11-17",
      "open": "81.11",
      "high": "83.15",
      "low": "80.915",
      "close": "83.09",
      "volume": "454744"
    },
    {
      "date": "2023-11-20",
      "open": "83.05",
      "high": "84.62",
      "low": "79.51",
      "close": "84.03",
      "volume": "439179"
    },
    {
      "date": "2023-11-21",
      "open": "83.27",
      "high": "83.61",
      "low": "81.89",
      "close": "82.79",
      "volume": "278687"
    },
    {
      "date": "2023-11-22",
      "open": "83.29",
      "high": "84.42",
      "low": "82.715",
      "close": "84.20",
      "volume": "555479"
    },
    {
      "date": "2023-11-24",
      "open": "83.93",
      "high": "84.38",
      "low": "83.52",
      "close": "84.38",
      "volume": "213126"
    },
    {
      "date": "2023-11-27",
      "open": "83.85",
      "high": "84.82",
      "low": "81.36",
      "close": "84.67",
      "volume": "588732"
    },
    {
      "date": "2023-11-28",
      "open": "83.97",
      "high": "83.97",
      "low": "81.92",
      "close": "82.94",
      "volume": "418440"
    },
    {
      "date": "2023-11-29",
      "open": "84.49",
      "high": "85.25",
      "low": "83.15",
      "close": "83.53",
      "volume": "404478"
    },
    {
      "date": "2023-11-30",
      "open": "83.89",
      "high": "84.12",
      "low": "82.13",
      "close": "83.98",
      "volume": "390206"
    },
    {
      "date": "2023-12-01",
      "open": "83.59",
      "high": "85.66",
      "low": "83.415",
      "close": "85.41",
      "volume": "566458"
    },
    {
      "date": "2023-12-04",
      "open": "84.88",
      "high": "85.95",
      "low": "84.335",
      "close": "85.10",
      "volume": "457801"
    },
    {
      "date": "2023-12-05",
      "open": "84.62",
      "high": "85.05",
      "low": "83.5728",
      "close": "84.86",
      "volume": "360565"
    },
    {
      "date": "2023-12-06",
      "open": "85.92",
      "high": "86.97",
      "low": "84.09",
      "close": "84.17",
      "volume": "256699"
    },
    {
      "date": "2023-12-07",
      "open": "84.88",
      "high": "85.73",
      "low": "84.16",
      "close": "84.81",
      "volume": "288816"
    },
    {
      "date": "2023-12-08",
      "open": "84.54",
      "high": "87.01",
      "low": "83.63",
      "close": "86.38",
      "volume": "304205"
    },
    {
      "date": "2023-12-11",
      "open": "86.73",
      "high": "88.14",
      "low": "86.73",
      "close": "87.70",
      "volume": "309105"
    },
    {
      "date": "2023-12-12",
      "open": "87.41",
      "high": "88.19",
      "low": "86.43",
      "close": "88.13",
      "volume": "355409"
    },
    {
      "date": "2023-12-13",
      "open": "87.96",
      "high": "90.48",
      "low": "87.41",
      "close": "89.94",
      "volume": "425811"
    },
    {
      "date": "2023-12-14",
      "open": "90.97",
      "high": "93.4599",
      "low": "89.97",
      "close": "92.09",
      "volume": "494470"
    },
    {
      "date": "2023-12-15",
      "open": "94.01",
      "high": "94.41",
      "low": "92.06",
      "close": "92.89",
      "volume": "908293"
    },
    {
      "date": "2023-12-18",
      "open": "92.80",
      "high": "93.17",
      "low": "90.556",
      "close": "92.985",
      "volume": "344282"
    },
    {
      "date": "2023-12-19",
      "open": "93.44",
      "high": "94.73",
      "low": "92.98",
      "close": "94.02",
      "volume": "242882"
    },
    {
      "date": "2023-12-20",
      "open": "93.00",
      "high": "94.66",
      "low": "91.60",
      "close": "91.65",
      "volume": "492434"
    },
    {
      "date": "2023-12-21",
      "open": "92.94",
      "high": "94.15",
      "low": "92.73",
      "close": "94.05",
      "volume": "301085"
    },
    {
      "date": "2023-12-22",
      "open": "94.42",
      "high": "95.18",
      "low": "93.86",
      "close": "94.36",
      "volume": "180551"
    },
    {
      "date": "2023-12-26",
      "open": "94.52",
      "high": "96.09",
      "low": "94.52",
      "close": "95.51",
      "volume": "191847"
    },
    {
      "date": "2023-12-27",
      "open": "95.51",
      "high": "95.75",
      "low": "94.5601",
      "close": "95.30",
      "volume": "185484"
    },
    {
      "date": "2023-12-28",
      "open": "95.21",
      "high": "95.69",
      "low": "94.06",
      "close": "94.46",
      "volume": "257109"
    },
    {
      "date": "2023-12-29",
      "open": "94.33",
      "high": "94.54",
      "low": "92.79",
      "close": "92.95",
      "volume": "277952"
    },
    {
      "date": "2024-01-02",
      "open": "91.95",
      "high": "92.28",
      "low": "88.96",
      "close": "90.28",
      "volume": "409384"
    },
    {
      "date": "2024-01-03",
      "open": "89.13",
      "high": "89.13",
      "low": "84.44",
      "close": "85.72",
      "volume": "642336"
    },
    {
      "date": "2024-01-04",
      "open": "83.58",
      "high": "83.851",
      "low": "81.76",
      "close": "82.75",
      "volume": "558869"
    },
    {
      "date": "2024-01-05",
      "open": "82.53",
      "high": "83.49",
      "low": "81.33",
      "close": "81.83",
      "volume": "454352"
    },
    {
      "date": "2024-01-08",
      "open": "82.25",
      "high": "84.75",
      "low": "82.25",
      "close": "84.66",
      "volume": "288215"
    },
    {
      "date": "2024-01-09",
      "open": "83.10",
      "high": "84.485",
      "low": "83.05",
      "close": "83.64",
      "volume": "179890"
    },
    {
      "date": "2024-01-10",
      "open": "83.36",
      "high": "84.27",
      "low": "81.65",
      "close": "84.08",
      "volume": "340098"
    },
    {
      "date": "2024-01-11",
      "open": "83.68",
      "high": "84.35",
      "low": "82.04",
      "close": "83.71",
      "volume": "196547"
    },
    {
      "date": "2024-01-12",
      "open": "84.53",
      "high": "84.92",
      "low": "82.715",
      "close": "84.25",
      "volume": "376512"
    },
    {
      "date": "2024-01-16",
      "open": "84.23",
      "high": "86.23",
      "low": "84.23",
      "close": "86.17",
      "volume": "329677"
    },
    {
      "date": "2024-01-17",
      "open": "85.00",
      "high": "85.20",
      "low": "83.755",
      "close": "85.07",
      "volume": "250625"
    },
    {
      "date": "2024-01-18",
      "open": "87.43",
      "high": "89.14",
      "low": "87.1993",
      "close": "88.88",
      "volume": "383065"
    },
    {
      "date": "2024-01-19",
      "open": "90.28",
      "high": "90.54",
      "low": "88.02",
      "close": "90.31",
      "volume": "334682"
    },
    {
      "date": "2024-01-22",
      "open": "91.56",
      "high": "92.93",
      "low": "91.02",
      "close": "92.52",
      "volume": "270701"
    },
    {
      "date": "2024-01-23",
      "open": "93.15",
      "high": "93.38",
      "low": "91.59",
      "close": "91.67",
      "volume": "404126"
    },
    {
      "date": "2024-01-24",
      "open": "92.18",
      "high": "92.18",
      "low": "89.75",
      "close": "89.83",
      "volume": "499443"
    },
    {
      "date": "2024-01-25",
      "open": "91.91",
      "high": "91.91",
      "low": "89.40",
      "close": "89.68",
      "volume": "509904"
    },
    {
      "date": "2024-01-26",
      "open": "89.17",
      "high": "89.17",
      "low": "87.03",
      "close": "87.37",
      "volume": "415670"
    },
    {
      "date": "2024-01-29",
      "open": "87.51",
      "high": "89.60",
      "low": "87.16",
      "close": "89.60",
      "volume": "445310"
    },
    {
      "date": "2024-01-30",
      "open": "88.84",
      "high": "89.64",
      "low": "87.645",
      "close": "88.08",
      "volume": "299620"
    },
    {
      "date": "2024-01-31",
      "open": "87.24",
      "high": "88.22",
      "low": "85.41",
      "close": "86.23",
      "volume": "725810"
    },
    {
      "date": "2024-02-01",
      "open": "84.53",
      "high": "86.34",
      "low": "81.02",
      "close": "84.04",
      "volume": "1243973"
    },
    {
      "date": "2024-02-02",
      "open": "83.06",
      "high": "83.59",
      "low": "80.16",
      "close": "80.26",
      "volume": "899708"
    },
    {
      "date": "2024-02-05",
      "open": "80.27",
      "high": "82.205",
      "low": "80.27",
      "close": "81.27",
      "volume": "621566"
    },
    {
      "date": "2024-02-06",
      "open": "81.21",
      "high": "81.24",
      "low": "79.25",
      "close": "79.92",
      "volume": "566245"
    },
    {
      "date": "2024-02-07",
      "open": "80.34",
      "high": "81.87",
      "low": "79.53",
      "close": "80.82",
      "volume": "539600"
    },
    {
      "date": "2024-02-08",
      "open": "81.27",
      "high": "83.29",
      "low": "80.405",
      "close": "82.45",
      "volume": "666483"
    },
    {
      "date": "2024-02-09",
      "open": "82.37",
      "high": "83.69",
      "low": "81.935",
      "close": "83.61",
      "volume": "802401"
    },
    {
      "date": "2024-02-12",
      "open": "84.21",
      "high": "85.86",
      "low": "83.40",
      "close": "85.03",
      "volume": "718527"
    },
    {
      "date": "2024-02-13",
      "open": "81.98",
      "high": "84.74",
      "low": "81.14",
      "close": "84.21",
      "volume": "665462"
    },
    {
      "date": "2024-02-14",
      "open": "85.63",
      "high": "86.19",
      "low": "84.875",
      "close": "85.90",
      "volume": "576978"
    },
    {
      "date": "2024-02-15",
      "open": "86.30",
      "high": "87.22",
      "low": "85.245",
      "close": "86.21",
      "volume": "445946"
    },
    {
      "date": "2024-02-16",
      "open": "86.12",
      "high": "86.27",
      "low": "83.60",
      "close": "85.63",
      "volume": "562841"
    },
    {
      "date": "2024-02-20",
      "open": "84.16",
      "high": "84.77",
      "low": "82.88",
      "close": "83.75",
      "volume": "449102"
    },
    {
      "date": "2024-02-21",
      "open": "82.94",
      "high": "84.79",
      "low": "82.36",
      "close": "84.74",
      "volume": "401647"
    },
    {
      "date": "2024-02-22",
      "open": "86.41",
      "high": "88.06",
      "low": "85.65",
      "close": "87.52",
      "volume": "621792"
    },
    {
      "date": "2024-02-23",
      "open": "87.82",
      "high": "87.82",
      "low": "86.05",
      "close": "86.53",
      "volume": "326939"
    },
    {
      "date": "2024-02-26",
      "open": "86.89",
      "high": "88.03",
      "low": "86.88",
      "close": "87.73",
      "volume": "358857"
    },
    {
      "date": "2024-02-27",
      "open": "87.88",
      "high": "88.195",
      "low": "85.75",
      "close": "85.82",
      "volume": "832016"
    },
    {
      "date": "2024-02-28",
      "open": "85.00",
      "high": "86.375",
      "low": "84.215",
      "close": "86.09",
      "volume": "294127"
    },
    {
      "date": "2024-02-29",
      "open": "87.18",
      "high": "88.53",
      "low": "85.63",
      "close": "88.33",
      "volume": "841629"
    },
    {
      "date": "2024-03-01",
      "open": "89.29",
      "high": "93.63",
      "low": "89.00",
      "close": "92.68",
      "volume": "557754"
    },
    {
      "date": "2024-03-04",
      "open": "93.64",
      "high": "94.62",
      "low": "92.86",
      "close": "94.05",
      "volume": "460909"
    },
    {
      "date": "2024-03-05",
      "open": "93.23",
      "high": "93.59",
      "low": "90.36",
      "close": "90.90",
      "volume": "256798"
    },
    {
      "date": "2024-03-06",
      "open": "92.25",
      "high": "95.97",
      "low": "91.91",
      "close": "94.21",
      "volume": "730952"
    },
    {
      "date": "2024-03-07",
      "open": "95.06",
      "high": "98.94",
      "low": "94.45",
      "close": "98.51",
      "volume": "518995"
    },
    {
      "date": "2024-03-08",
      "open": "99.21",
      "high": "99.21",
      "low": "93.31",
      "close": "93.48",
      "volume": "458836"
    },
    {
      "date": "2024-03-11",
      "open": "92.05",
      "high": "93.225",
      "low": "91.53",
      "close": "92.85",
      "volume": "332063"
    },
    {
      "date": "2024-03-12",
      "open": "93.27",
      "high": "93.83",
      "low": "92.17",
      "close": "93.26",
      "volume": "212781"
    },
    {
      "date": "2024-03-13",
      "open": "91.81",
      "high": "93.27",
      "low": "90.64",
      "close": "91.35",
      "volume": "310003"
    },
    {
      "date": "2024-03-14",
      "open": "90.58",
      "high": "91.59",
      "low": "88.93",
      "close": "89.93",
      "volume": "289235"
    },
    {
      "date": "2024-03-15",
      "open": "88.88",
      "high": "90.42",
      "low": "88.18",
      "close": "89.49",
      "volume": "1051521"
    },
    {
      "date": "2024-03-18",
      "open": "90.86",
      "high": "91.705",
      "low": "90.06",
      "close": "91.08",
      "volume": "425098"
    },
    {
      "date": "2024-03-19",
      "open": "90.34",
      "high": "91.13",
      "low": "88.315",
      "close": "91.00",
      "volume": "337224"
    },
    {
      "date": "2024-03-20",
      "open": "91.35",
      "high": "94.65",
      "low": "90.36",
      "close": "94.25",
      "volume": "472026"
    },
    {
      "date": "2024-03-21",
      "open": "96.64",
      "high": "98.41",
      "low": "95.51",
      "close": "98.28",
      "volume": "528200"
    },
    {
      "date": "2024-03-22",
      "open": "98.04",
      "high": "98.68",
      "low": "97.20",
      "close": "98.07",
      "volume": "500860"
    },
    {
      "date": "2024-03-25",
      "open": "96.78",
      "high": "97.93",
      "low": "95.1518",
      "close": "96.81",
      "volume": "394786"
    },
    {
      "date": "2024-03-26",
      "open": "97.80",
      "high": "98.63",
      "low": "94.34",
      "close": "94.94",
      "volume": "549301"
    },
    {
      "date": "2024-03-27",
      "open": "96.12",
      "high": "96.25",
      "low": "94.58",
      "close": "95.54",
      "volume": "528867"
    },
    {
      "date": "2024-03-28",
      "open": "95.42",
      "high": "95.85",
      "low": "93.16",
      "close": "95.64",
      "volume": "785673"
    },
    {
      "date": "2024-04-01",
      "open": "96.24",
      "high": "100.28",
      "low": "95.96",
      "close": "97.62",
      "volume": "531184"
    },
    {
      "date": "2024-04-02",
      "open": "96.34",
      "high": "99.31",
      "low": "95.85",
      "close": "99.08",
      "volume": "548941"
    },
    {
      "date": "2024-04-03",
      "open": "98.61",
      "high": "101.76",
      "low": "98.10",
      "close": "101.43",
      "volume": "774123"
    },
    {
      "date": "2024-04-04",
      "open": "102.77",
      "high": "104.59",
      "low": "98.43",
      "close": "98.56",
      "volume": "891636"
    },
    {
      "date": "2024-04-05",
      "open": "98.35",
      "high": "101.94",
      "low": "98.00",
      "close": "100.67",
      "volume": "576429"
    },
    {
      "date": "2024-04-08",
      "open": "101.29",
      "high": "101.99",
      "low": "99.91",
      "close": "101.40",
      "volume": "451677"
    },
    {
      "date": "2024-04-09",
      "open": "102.63",
      "high": "102.89",
      "low": "101.15",
      "close": "102.78",
      "volume": "443869"
    },
    {
      "date": "2024-04-10",
      "open": "100.20",
      "high": "101.38",
      "low": "98.915",
      "close": "99.46",
      "volume": "416431"
    },
    {
      "date": "2024-04-11",
      "open": "100.46",
      "high": "103.26",
      "low": "99.22",
      "close": "102.48",
      "volume": "431871"
    },
    {
      "date": "2024-04-12",
      "open": "100.46",
      "high": "100.805",
      "low": "97.36",
      "close": "98.40",
      "volume": "337067"
    },
    {
      "date": "2024-04-15",
      "open": "99.36",
      "high": "99.70",
      "low": "97.325",
      "close": "97.51",
      "volume": "338586"
    },
    {
      "date": "2024-04-16",
      "open": "98.41",
      "high": "100.2529",
      "low": "97.27",
      "close": "99.85",
      "volume": "725275"
    },
    {
      "date": "2024-04-17",
      "open": "100.39",
      "high": "104.90",
      "low": "96.095",
      "close": "96.39",
      "volume": "691558"
    },
    {
      "date": "2024-04-18",
      "open": "96.20",
      "high": "96.445",
      "low": "94.22",
      "close": "95.16",
      "volume": "502243"
    },
    {
      "date": "2024-04-19",
      "open": "94.30",
      "high": "94.8291",
      "low": "91.085",
      "close": "92.81",
      "volume": "639698"
    },
    {
      "date": "2024-04-22",
      "open": "93.36",
      "high": "96.54",
      "low": "91.93",
      "close": "95.58",
      "volume": "625278"
    },
    {
      "date": "2024-04-23",
      "open": "95.96",
      "high": "99.635",
      "low": "95.165",
      "close": "98.80",
      "volume": "450468"
    },
    {
      "date": "2024-04-24",
      "open": "100.57",
      "high": "101.845",
      "low": "98.40",
      "close": "100.72",
      "volume": "274442"
    },
    {
      "date": "2024-04-25",
      "open": "100.68",
      "high": "101.59",
      "low": "99.50",
      "close": "100.58",
      "volume": "423225"
    },
    {
      "date": "2024-04-26",
      "open": "101.51",
      "high": "104.025",
      "low": "101.51",
      "close": "101.71",
      "volume": "427262"
    },
    {
      "date": "2024-04-29",
      "open": "101.59",
      "high": "104.81",
      "low": "101.535",
      "close": "104.00",
      "volume": "479752"
    },
    {
      "date": "2024-04-30",
      "open": "102.86",
      "high": "104.61",
      "low": "101.88",
      "close": "101.95",
      "volume": "1073557"
    },
    {
      "date": "2024-05-01",
      "open": "99.33",
      "high": "101.995",
      "low": "96.60",
      "close": "99.12",
      "volume": "775202"
    },
    {
      "date": "2024-05-02",
      "open": "100.28",
      "high": "100.75",
      "low": "95.365",
      "close": "98.98",
      "volume": "1139253"
    },
    {
      "date": "2024-05-03",
      "open": "101.81",
      "high": "103.49",
      "low": "101.60",
      "close": "102.85",
      "volume": "629777"
    },
    {
      "date": "2024-05-06",
      "open": "104.11",
      "high": "107.00",
      "low": "102.245",
      "close": "103.51",
      "volume": "695695"
    },
    {
      "date": "2024-05-07",
      "open": "104.32",
      "high": "104.43",
      "low": "101.90",
      "close": "103.00",
      "volume": "772650"
    },
    {
      "date": "2024-05-08",
      "open": "101.64",
      "high": "103.66",
      "low": "101.335",
      "close": "101.43",
      "volume": "478235"
    },
    {
      "date": "2024-05-09",
      "open": "102.00",
      "high": "102.07",
      "low": "100.74",
      "close": "101.39",
      "volume": "527185"
    },
    {
      "date": "2024-05-10",
      "open": "101.71",
      "high": "102.23",
      "low": "100.67",
      "close": "101.94",
      "volume": "607664"
    },
    {
      "date": "2024-05-13",
      "open": "103.00",
      "high": "103.68",
      "low": "101.30",
      "close": "102.61",
      "volume": "514454"
    },
    {
      "date": "2024-05-14",
      "open": "103.00",
      "high": "103.275",
      "low": "102.34",
      "close": "102.88",
      "volume": "499570"
    },
    {
      "date": "2024-05-15",
      "open": "103.65",
      "high": "104.20",
      "low": "102.06",
      "close": "103.37",
      "volume": "673594"
    },
    {
      "date": "2024-05-16",
      "open": "103.00",
      "high": "103.23",
      "low": "101.46",
      "close": "101.60",
      "volume": "620754"
    },
    {
      "date": "2024-05-17",
      "open": "102.53",
      "high": "102.62",
      "low": "99.74",
      "close": "100.85",
      "volume": "424448"
    },
    {
      "date": "2024-05-20",
      "open": "100.49",
      "high": "103.70",
      "low": "100.41",
      "close": "102.38",
      "volume": "691331"
    },
    {
      "date": "2024-05-21",
      "open": "100.86",
      "high": "102.84",
      "low": "100.11",
      "close": "102.36",
      "volume": "383314"
    },
    {
      "date": "2024-05-22",
      "open": "103.04",
      "high": "103.19",
      "low": "99.88",
      "close": "101.16",
      "volume": "578411"
    },
    {
      "date": "2024-05-23",
      "open": "102.59",
      "high": "103.73",
      "low": "101.095",
      "close": "101.43",
      "volume": "648185"
    },
    {
      "date": "2024-05-24",
      "open": "102.20",
      "high": "103.34",
      "low": "101.24",
      "close": "102.33",
      "volume": "531520"
    },
    {
      "date": "2024-05-28",
      "open": "103.12",
      "high": "105.20",
      "low": "101.95",
      "close": "104.53",
      "volume": "541814"
    },
    {
      "date": "2024-05-29",
      "open": "102.39",
      "high": "103.43",
      "low": "101.887",
      "close": "101.97",
      "volume": "407502"
    },
    {
      "date": "2024-05-30",
      "open": "101.75",
      "high": "103.61",
      "low": "100.86",
      "close": "101.23",
      "volume": "558824"
    },
    {
      "date": "2024-05-31",
      "open": "101.50",
      "high": "101.50",
      "low": "98.325",
      "close": "101.14",
      "volume": "639003"
    },
    {
      "date": "2024-06-03",
      "open": "102.29",
      "high": "103.44",
      "low": "99.72",
      "close": "101.93",
      "volume": "519701"
    },
    {
      "date": "2024-06-04",
      "open": "101.77",
      "high": "101.90",
      "low": "99.09",
      "close": "99.59",
      "volume": "454481"
    },
    {
      "date": "2024-06-05",
      "open": "100.92",
      "high": "103.43",
      "low": "100.00",
      "close": "102.44",
      "volume": "543504"
    },
    {
      "date": "2024-06-06",
      "open": "101.96",
      "high": "104.36",
      "low": "101.01",
      "close": "102.87",
      "volume": "488471"
    },
    {
      "date": "2024-06-07",
      "open": "102.28",
      "high": "102.79",
      "low": "100.50",
      "close": "101.40",
      "volume": "526500"
    },
    {
      "date": "2024-06-10",
      "open": "100.20",
      "high": "103.475",
      "low": "99.625",
      "close": "102.21",
      "volume": "395158"
    },
    {
      "date": "2024-06-11",
      "open": "101.79",
      "high": "102.80",
      "low": "100.37",
      "close": "102.63",
      "volume": "342048"
    },
    {
      "date": "2024-06-12",
      "open": "104.76",
      "high": "106.15",
      "low": "103.75",
      "close": "105.26",
      "volume": "435282"
    },
    {
      "date": "2024-06-13",
      "open": "105.25",
      "high": "105.905",
      "low": "102.94",
      "close": "104.79",
      "volume": "361083"
    },
    {
      "date": "2024-06-14",
      "open": "103.00",
      "high": "104.2815",
      "low": "103.00",
      "close": "104.24",
      "volume": "349848"
    },
    {
      "date": "2024-06-17",
      "open": "104.54",
      "high": "107.189",
      "low": "103.51",
      "close": "107.06",
      "volume": "441905"
    },
    {
      "date": "2024-06-18",
      "open": "107.40",
      "high": "107.50",
      "low": "105.95",
      "close": "107.18",
      "volume": "538386"
    },
    {
      "date": "2024-06-20",
      "open": "107.36",
      "high": "108.25",
      "low": "104.58",
      "close": "105.00",
      "volume": "466986"
    },
    {
      "date": "2024-06-21",
      "open": "105.00",
      "high": "105.95",
      "low": "102.96",
      "close": "105.77",
      "volume": "840738"
    },
    {
      "date": "2024-06-24",
      "open": "105.02",
      "high": "109.24",
      "low": "104.89",
      "close": "106.45",
      "volume": "647799"
    },
    {
      "date": "2024-06-25",
      "open": "106.79",
      "high": "106.795",
      "low": "105.05",
      "close": "106.10",
      "volume": "603801"
    },
    {
      "date": "2024-06-26",
      "open": "106.19",
      "high": "109.98",
      "low": "106.0932",
      "close": "108.23",
      "volume": "738914"
    },
    {
      "date": "2024-06-27",
      "open": "108.21",
      "high": "109.73",
      "low": "106.85",
      "close": "109.65",
      "volume": "780814"
    },
    {
      "date": "2024-06-28",
      "open": "110.82",
      "high": "113.50",
      "low": "110.18",
      "close": "111.47",
      "volume": "7341341"
    },
    {
      "date": "2024-07-01",
      "open": "111.62",
      "high": "112.09",
      "low": "108.44",
      "close": "110.36",
      "volume": "777730"
    },
    {
      "date": "2024-07-02",
      "open": "110.26",
      "high": "113.28",
      "low": "110.26",
      "close": "111.76",
      "volume": "835798"
    },
    {
      "date": "2024-07-03",
      "open": "111.90",
      "high": "112.56",
      "low": "110.59",
      "close": "111.92",
      "volume": "233116"
    },
    {
      "date": "2024-07-05",
      "open": "112.67",
      "high": "114.60",
      "low": "111.40",
      "close": "114.11",
      "volume": "437594"
    },
    {
      "date": "2024-07-08",
      "open": "114.82",
      "high": "118.45",
      "low": "114.495",
      "close": "118.10",
      "volume": "1315204"
    },
    {
      "date": "2024-07-09",
      "open": "118.02",
      "high": "118.765",
      "low": "115.3375",
      "close": "115.82",
      "volume": "913708"
    },
    {
      "date": "2024-07-10",
      "open": "116.83",
      "high": "116.83",
      "low": "114.62",
      "close": "115.72",
      "volume": "648462"
    },
    {
      "date": "2024-07-11",
      "open": "116.88",
      "high": "116.88",
      "low": "114.00",
      "close": "114.13",
      "volume": "561299"
    },
    {
      "date": "2024-07-12",
      "open": "115.00",
      "high": "115.95",
      "low": "111.975",
      "close": "112.81",
      "volume": "844171"
    },
    {
      "date": "2024-07-15",
      "open": "113.33",
      "high": "114.71",
      "low": "111.70",
      "close": "113.65",
      "volume": "540289"
    },
    {
      "date": "2024-07-16",
      "open": "113.91",
      "high": "117.55",
      "low": "113.64",
      "close": "117.30",
      "volume": "475968"
    },
    {
      "date": "2024-07-17",
      "open": "114.78",
      "high": "114.78",
      "low": "107.60",
      "close": "107.64",
      "volume": "641737"
    },
    {
      "date": "2024-07-18",
      "open": "109.24",
      "high": "110.00",
      "low": "103.50",
      "close": "104.95",
      "volume": "970487"
    },
    {
      "date": "2024-07-19",
      "open": "104.95",
      "high": "105.29",
      "low": "103.00",
      "close": "104.27",
      "volume": "532279"
    },
    {
      "date": "2024-07-22",
      "open": "106.31",
      "high": "108.56",
      "low": "104.735",
      "close": "106.72",
      "volume": "497253"
    },
    {
      "date": "2024-07-23",
      "open": "105.27",
      "high": "107.75",
      "low": "105.05",
      "close": "106.50",
      "volume": "261551"
    },
    {
      "date": "2024-07-24",
      "open": "104.90",
      "high": "105.145",
      "low": "101.52",
      "close": "101.59",
      "volume": "492265"
    },
    {
      "date": "2024-07-25",
      "open": "100.97",
      "high": "102.1177",
      "low": "97.38",
      "close": "97.78",
      "volume": "1020028"
    },
    {
      "date": "2024-07-26",
      "open": "99.94",
      "high": "100.68",
      "low": "98.02",
      "close": "100.16",
      "volume": "634077"
    },
    {
      "date": "2024-07-29",
      "open": "101.25",
      "high": "103.66",
      "low": "99.01",
      "close": "99.54",
      "volume": "568919"
    },
    {
      "date": "2024-07-30",
      "open": "99.94",
      "high": "99.94",
      "low": "94.74",
      "close": "95.98",
      "volume": "602403"
    },
    {
      "date": "2024-07-31",
      "open": "100.36",
      "high": "101.35",
      "low": "98.48",
      "close": "100.92",
      "volume": "816751"
    },
    {
      "date": "2024-08-01",
      "open": "99.11",
      "high": "111.37",
      "low": "98.61",
      "close": "99.65",
      "volume": "1424280"
    },
    {
      "date": "2024-08-02",
      "open": "95.26",
      "high": "98.98",
      "low": "91.89",
      "close": "97.13",
      "volume": "948815"
    },
    {
      "date": "2024-08-05",
      "open": "92.18",
      "high": "100.06",
      "low": "90.01",
      "close": "96.05",
      "volume": "915852"
    },
    {
      "date": "2024-08-06",
      "open": "96.63",
      "high": "99.28",
      "low": "94.83",
      "close": "97.19",
      "volume": "476489"
    },
    {
      "date": "2024-08-07",
      "open": "99.72",
      "high": "101.72",
      "low": "95.87",
      "close": "95.93",
      "volume": "713551"
    },
    {
      "date": "2024-08-08",
      "open": "98.51",
      "high": "101.71",
      "low": "96.88",
      "close": "100.88",
      "volume": "521831"
    },
    {
      "date": "2024-08-09",
      "open": "100.18",
      "high": "101.68",
      "low": "99.17",
      "close": "101.41",
      "volume": "320728"
    },
    {
      "date": "2024-08-12",
      "open": "101.24",
      "high": "102.705",
      "low": "100.285",
      "close": "101.57",
      "volume": "237992"
    },
    {
      "date": "2024-08-13",
      "open": "102.55",
      "high": "103.94",
      "low": "102.195",
      "close": "102.94",
      "volume": "542981"
    },
    {
      "date": "2024-08-14",
      "open": "103.66",
      "high": "104.03",
      "low": "101.585",
      "close": "102.66",
      "volume": "243988"
    },
    {
      "date": "2024-08-15",
      "open": "104.71",
      "high": "107.39",
      "low": "104.71",
      "close": "106.00",
      "volume": "1169932"
    },
    {
      "date": "2024-08-16",
      "open": "105.31",
      "high": "107.02",
      "low": "104.98",
      "close": "106.31",
      "volume": "423811"
    },
    {
      "date": "2024-08-19",
      "open": "105.52",
      "high": "106.25",
      "low": "104.09",
      "close": "106.21",
      "volume": "199918"
    },
    {
      "date": "2024-08-20",
      "open": "105.83",
      "high": "107.11",
      "low": "105.365",
      "close": "105.58",
      "volume": "453901"
    },
    {
      "date": "2024-08-21",
      "open": "106.48",
      "high": "108.56",
      "low": "105.79",
      "close": "106.63",
      "volume": "323640"
    },
    {
      "date": "2024-08-22",
      "open": "106.93",
      "high": "106.93",
      "low": "104.15",
      "close": "104.50",
      "volume": "176207"
    },
    {
      "date": "2024-08-23",
      "open": "105.67",
      "high": "107.88",
      "low": "105.60",
      "close": "107.00",
      "volume": "291526"
    },
    {
      "date": "2024-08-26",
      "open": "106.60",
      "high": "107.49",
      "low": "104.34",
      "close": "104.36",
      "volume": "276091"
    },
    {
      "date": "2024-08-27",
      "open": "103.74",
      "high": "105.02",
      "low": "102.87",
      "close": "104.53",
      "volume": "294003"
    },
    {
      "date": "2024-08-28",
      "open": "104.60",
      "high": "108.55",
      "low": "103.28",
      "close": "105.48",
      "volume": "573308"
    },
    {
      "date": "2024-08-29",
      "open": "105.86",
      "high": "110.915",
      "low": "105.86",
      "close": "109.33",
      "volume": "925442"
    },
    {
      "date": "2024-08-30",
      "open": "110.69",
      "high": "110.715",
      "low": "108.34",
      "close": "109.23",
      "volume": "662758"
    },
    {
      "date": "2024-09-03",
      "open": "106.72",
      "high": "107.065",
      "low": "97.87",
      "close": "97.97",
      "volume": "597042"
    },
    {
      "date": "2024-09-04",
      "open": "96.78",
      "high": "100.50",
      "low": "96.64",
      "close": "100.06",
      "volume": "456818"
    },
    {
      "date": "2024-09-05",
      "open": "98.12",
      "high": "100.39",
      "low": "97.65",
      "close": "99.06",
      "volume": "414241"
    },
    {
      "date": "2024-09-06",
      "open": "98.64",
      "high": "98.64",
      "low": "94.20",
      "close": "95.67",
      "volume": "543749"
    },
    {
      "date": "2024-09-09",
      "open": "97.11",
      "high": "98.21",
      "low": "95.56",
      "close": "97.12",
      "volume": "549204"
    },
    {
      "date": "2024-09-10",
      "open": "96.90",
      "high": "98.21",
      "low": "95.03",
      "close": "96.55",
      "volume": "319616"
    },
    {
      "date": "2024-09-11",
      "open": "96.93",
      "high": "101.54",
      "low": "96.32",
      "close": "101.38",
      "volume": "555884"
    },
    {
      "date": "2024-09-12",
      "open": "101.36",
      "high": "103.51",
      "low": "100.56",
      "close": "101.14",
      "volume": "416958"
    },
    {
      "date": "2024-09-13",
      "open": "102.28",
      "high": "103.04",
      "low": "100.93",
      "close": "101.45",
      "volume": "389477"
    },
    {
      "date": "2024-09-16",
      "open": "100.93",
      "high": "101.28",
      "low": "99.495",
      "close": "100.94",
      "volume": "333315"
    },
    {
      "date": "2024-09-17",
      "open": "102.41",
      "high": "102.755",
      "low": "100.03",
      "close": "101.54",
      "volume": "340303"
    },
    {
      "date": "2024-09-18",
      "open": "101.50",
      "high": "102.93",
      "low": "99.675",
      "close": "100.01",
      "volume": "351350"
    },
    {
      "date": "2024-09-19",
      "open": "103.45",
      "high": "106.86",
      "low": "102.715",
      "close": "105.57",
      "volume": "432273"
    },
    {
      "date": "2024-09-20",
      "open": "104.25",
      "high": "104.85",
      "low": "102.47",
      "close": "103.70",
      "volume": "1283578"
    },
    {
      "date": "2024-09-23",
      "open": "105.59",
      "high": "108.80",
      "low": "104.68",
      "close": "107.02",
      "volume": "542548"
    },
    {
      "date": "2024-09-24",
      "open": "107.89",
      "high": "108.89",
      "low": "106.13",
      "close": "106.24",
      "volume": "511904"
    },
    {
      "date": "2024-09-25",
      "open": "105.57",
      "high": "107.495",
      "low": "103.81",
      "close": "106.14",
      "volume": "366916"
    },
    {
      "date": "2024-09-26",
      "open": "110.10",
      "high": "113.515",
      "low": "107.91",
      "close": "113.26",
      "volume": "570432"
    },
    {
      "date": "2024-09-27",
      "open": "113.61",
      "high": "113.61",
      "low": "110.15",
      "close": "111.52",
      "volume": "328161"
    },
    {
      "date": "2024-09-30",
      "open": "109.99",
      "high": "112.24",
      "low": "109.805",
      "close": "111.26",
      "volume": "642631"
    },
    {
      "date": "2024-10-01",
      "open": "110.93",
      "high": "111.815",
      "low": "104.79",
      "close": "107.00",
      "volume": "875673"
    },
    {
      "date": "2024-10-02",
      "open": "107.30",
      "high": "110.675",
      "low": "107.30",
      "close": "108.57",
      "volume": "666868"
    },
    {
      "date": "2024-10-03",
      "open": "107.48",
      "high": "108.4299",
      "low": "106.41",
      "close": "108.10",
      "volume": "382011"
    },
    {
      "date": "2024-10-04",
      "open": "110.59",
      "high": "112.43",
      "low": "109.39",
      "close": "110.22",
      "volume": "377608"
    },
    {
      "date": "2024-10-07",
      "open": "109.30",
      "high": "110.53",
      "low": "108.78",
      "close": "109.79",
      "volume": "453809"
    },
    {
      "date": "2024-10-08",
      "open": "109.55",
      "high": "113.50",
      "low": "109.55",
      "close": "112.80",
      "volume": "485855"
    },
    {
      "date": "2024-10-09",
      "open": "113.10",
      "high": "114.72",
      "low": "111.725",
      "close": "114.26",
      "volume": "370187"
    },
    {
      "date": "2024-10-10",
      "open": "112.50",
      "high": "114.14",
      "low": "111.01",
      "close": "113.96",
      "volume": "222653"
    },
    {
      "date": "2024-10-11",
      "open": "112.99",
      "high": "117.12",
      "low": "112.99",
      "close": "116.17",
      "volume": "307333"
    },
    {
      "date": "2024-10-14",
      "open": "117.18",
      "high": "118.5464",
      "low": "115.33",
      "close": "116.64",
      "volume": "218212"
    },
    {
      "date": "2024-10-15",
      "open": "116.32",
      "high": "117.45",
      "low": "112.90",
      "close": "113.42",
      "volume": "276677"
    },
    {
      "date": "2024-10-16",
      "open": "114.65",
      "high": "115.74",
      "low": "113.02",
      "close": "113.67",
      "volume": "172795"
    },
    {
      "date": "2024-10-17",
      "open": "115.85",
      "high": "115.85",
      "low": "112.57",
      "close": "112.67",
      "volume": "279520"
    },
    {
      "date": "2024-10-18",
      "open": "113.85",
      "high": "114.49",
      "low": "112.52",
      "close": "113.80",
      "volume": "276162"
    },
    {
      "date": "2024-10-21",
      "open": "113.00",
      "high": "114.18",
      "low": "111.34",
      "close": "114.08",
      "volume": "296649"
    },
    {
      "date": "2024-10-22",
      "open": "113.70",
      "high": "115.09",
      "low": "113.06",
      "close": "113.79",
      "volume": "530911"
    },
    {
      "date": "2024-10-23",
      "open": "113.65",
      "high": "116.23",
      "low": "113.14",
      "close": "115.57",
      "volume": "614954"
    },
    {
      "date": "2024-10-24",
      "open": "116.16",
      "high": "117.10",
      "low": "114.95",
      "close": "116.98",
      "volume": "210192"
    },
    {
      "date": "2024-10-25",
      "open": "117.32",
      "high": "121.86",
      "low": "116.85",
      "close": "121.70",
      "volume": "805568"
    },
    {
      "date": "2024-10-28",
      "open": "121.06",
      "high": "122.60",
      "low": "116.9901",
      "close": "117.54",
      "volume": "624267"
    },
    {
      "date": "2024-10-29",
      "open": "117.47",
      "high": "120.3999",
      "low": "116.24",
      "close": "119.58",
      "volume": "281010"
    },
    {
      "date": "2024-10-30",
      "open": "116.68",
      "high": "119.72",
      "low": "115.86",
      "close": "117.81",
      "volume": "289774"
    },
    {
      "date": "2024-10-31",
      "open": "116.87",
      "high": "117.405",
      "low": "111.06",
      "close": "112.40",
      "volume": "482749"
    },
    {
      "date": "2024-11-01",
      "open": "112.98",
      "high": "115.57",
      "low": "112.44",
      "close": "112.65",
      "volume": "477808"
    },
    {
      "date": "2024-11-04",
      "open": "112.07",
      "high": "115.34",
      "low": "111.6701",
      "close": "113.80",
      "volume": "564191"
    },
    {
      "date": "2024-11-05",
      "open": "113.80",
      "high": "116.79",
      "low": "113.75",
      "close": "116.69",
      "volume": "658956"
    },
    {
      "date": "2024-11-06",
      "open": "118.38",
      "high": "122.68",
      "low": "118.38",
      "close": "121.92",
      "volume": "888331"
    },
    {
      "date": "2024-11-07",
      "open": "140.00",
      "high": "140.27",
      "low": "130.50",
      "close": "139.14",
      "volume": "1479879"
    },
    {
      "date": "2024-11-08",
      "open": "135.57",
      "high": "139.71",
      "low": "135.00",
      "close": "137.86",
      "volume": "1071352"
    },
    {
      "date": "2024-11-11",
      "open": "136.50",
      "high": "137.215",
      "low": "132.83",
      "close": "134.49",
      "volume": "613083"
    },
    {
      "date": "2024-11-12",
      "open": "134.50",
      "high": "134.55",
      "low": "130.43",
      "close": "131.86",
      "volume": "473547"
    },
    {
      "date": "2024-11-13",
      "open": "131.26",
      "high": "131.5625",
      "low": "128.17",
      "close": "128.71",
      "volume": "704095"
    },
    {
      "date": "2024-11-14",
      "open": "129.41",
      "high": "129.63",
      "low": "125.945",
      "close": "126.76",
      "volume": "453238"
    },
    {
      "date": "2024-11-15",
      "open": "125.26",
      "high": "125.465",
      "low": "122.16",
      "close": "123.00",
      "volume": "581319"
    },
    {
      "date": "2024-11-18",
      "open": "123.00",
      "high": "125.055",
      "low": "122.6337",
      "close": "123.23",
      "volume": "571810"
    },
    {
      "date": "2024-11-19",
      "open": "120.80",
      "high": "126.19",
      "low": "120.40",
      "close": "125.28",
      "volume": "968529"
    },
    {
      "date": "2024-11-20",
      "open": "126.94",
      "high": "127.8696",
      "low": "125.22",
      "close": "127.56",
      "volume": "610177"
    },
    {
      "date": "2024-11-21",
      "open": "129.71",
      "high": "132.46",
      "low": "129.00",
      "close": "131.33",
      "volume": "589551"
    },
    {
      "date": "2024-11-22",
      "open": "132.64",
      "high": "134.70",
      "low": "132.00",
      "close": "134.50",
      "volume": "683814"
    },
    {
      "date": "2024-11-25",
      "open": "136.06",
      "high": "138.49",
      "low": "134.71",
      "close": "135.37",
      "volume": "582534"
    },
    {
      "date": "2024-11-26",
      "open": "137.47",
      "high": "137.47",
      "low": "132.86",
      "close": "134.64",
      "volume": "760671"
    },
    {
      "date": "2024-11-27",
      "open": "134.56",
      "high": "134.6813",
      "low": "130.00",
      "close": "131.67",
      "volume": "392296"
    },
    {
      "date": "2024-11-29",
      "open": "132.45",
      "high": "134.95",
      "low": "132.38",
      "close": "132.82",
      "volume": "197761"
    },
    {
      "date": "2024-12-02",
      "open": "133.00",
      "high": "138.7064",
      "low": "133.00",
      "close": "136.90",
      "volume": "580231"
    },
    {
      "date": "2024-12-03",
      "open": "136.40",
      "high": "142.44",
      "low": "135.148",
      "close": "141.03",
      "volume": "961455"
    },
    {
      "date": "2024-12-04",
      "open": "142.40",
      "high": "143.90",
      "low": "140.53",
      "close": "142.46",
      "volume": "633936"
    },
    {
      "date": "2024-12-05",
      "open": "141.25",
      "high": "141.50",
      "low": "137.20",
      "close": "137.94",
      "volume": "475375"
    },
    {
      "date": "2024-12-06",
      "open": "138.76",
      "high": "140.80",
      "low": "137.98",
      "close": "139.07",
      "volume": "572603"
    },
    {
      "date": "2024-12-09",
      "open": "139.07",
      "high": "142.025",
      "low": "137.07",
      "close": "137.87",
      "volume": "601365"
    },
    {
      "date": "2024-12-10",
      "open": "136.84",
      "high": "138.43",
      "low": "134.46",
      "close": "135.00",
      "volume": "428243"
    },
    {
      "date": "2024-12-11",
      "open": "136.81",
      "high": "139.00",
      "low": "136.18",
      "close": "137.97",
      "volume": "405660"
    },
    {
      "date": "2024-12-12",
      "open": "137.63",
      "high": "139.70",
      "low": "136.34",
      "close": "136.49",
      "volume": "295679"
    },
    {
      "date": "2024-12-13",
      "open": "137.75",
      "high": "141.765",
      "low": "137.2425",
      "close": "139.04",
      "volume": "657320"
    },
    {
      "date": "2024-12-16",
      "open": "139.50",
      "high": "141.88",
      "low": "138.73",
      "close": "140.92",
      "volume": "607127"
    },
    {
      "date": "2024-12-17",
      "open": "139.77",
      "high": "140.52",
      "low": "136.46",
      "close": "138.18",
      "volume": "482510"
    },
    {
      "date": "2024-12-18",
      "open": "139.59",
      "high": "139.59",
      "low": "130.25",
      "close": "132.49",
      "volume": "854741"
    },
    {
      "date": "2024-12-19",
      "open": "131.81",
      "high": "138.425",
      "low": "131.3506",
      "close": "136.93",
      "volume": "988625"
    },
    {
      "date": "2024-12-20",
      "open": "135.64",
      "high": "140.26",
      "low": "134.32",
      "close": "135.22",
      "volume": "1618856"
    },
    {
      "date": "2024-12-23",
      "open": "136.93",
      "high": "138.94",
      "low": "133.67",
      "close": "134.70",
      "volume": "415691"
    },
    {
      "date": "2024-12-24",
      "open": "135.09",
      "high": "137.48",
      "low": "133.59",
      "close": "135.82",
      "volume": "117191"
    },
    {
      "date": "2024-12-26",
      "open": "135.01",
      "high": "136.4121",
      "low": "134.56",
      "close": "135.30",
      "volume": "190023"
    },
    {
      "date": "2024-12-27",
      "open": "134.77",
      "high": "134.77",
      "low": "132.16",
      "close": "133.54",
      "volume": "331748"
    },
    {
      "date": "2024-12-30",
      "open": "131.29",
      "high": "131.44",
      "low": "129.51",
      "close": "129.87",
      "volume": "685649"
    },
    {
      "date": "2024-12-31",
      "open": "130.32",
      "high": "131.61",
      "low": "129.42",
      "close": "129.91",
      "volume": "400505"
    },
    {
      "date": "2025-01-02",
      "open": "130.59",
      "high": "132.64",
      "low": "128.67",
      "close": "129.43",
      "volume": "677434"
    },
    {
      "date": "2025-01-03",
      "open": "129.79",
      "high": "136.73",
      "low": "129.79",
      "close": "136.53",
      "volume": "712977"
    },
    {
      "date": "2025-01-06",
      "open": "139.00",
      "high": "141.89",
      "low": "137.84",
      "close": "139.59",
      "volume": "512550"
    },
    {
      "date": "2025-01-07",
      "open": "140.10",
      "high": "140.10",
      "low": "134.00",
      "close": "135.45",
      "volume": "547792"
    },
    {
      "date": "2025-01-08",
      "open": "135.00",
      "high": "136.405",
      "low": "133.52",
      "close": "135.55",
      "volume": "563635"
    },
    {
      "date": "2025-01-10",
      "open": "133.40",
      "high": "134.87",
      "low": "131.00",
      "close": "132.88",
      "volume": "612296"
    },
    {
      "date": "2025-01-13",
      "open": "129.95",
      "high": "131.84",
      "low": "129.35",
      "close": "130.60",
      "volume": "616052"
    },
    {
      "date": "2025-01-14",
      "open": "132.10",
      "high": "137.37",
      "low": "132.00",
      "close": "136.21",
      "volume": "671439"
    },
    {
      "date": "2025-01-15",
      "open": "137.57",
      "high": "141.00",
      "low": "137.57",
      "close": "140.89",
      "volume": "929385"
    },
    {
      "date": "2025-01-16",
      "open": "142.50",
      "high": "144.80",
      "low": "142.12",
      "close": "142.77",
      "volume": "696539"
    },
    {
      "date": "2025-01-17",
      "open": "145.72",
      "high": "145.95",
      "low": "143.3578",
      "close": "145.41",
      "volume": "438142"
    },
    {
      "date": "2025-01-21",
      "open": "147.25",
      "high": "149.73",
      "low": "146.00",
      "close": "148.78",
      "volume": "527850"
    },
    {
      "date": "2025-01-22",
      "open": "150.09",
      "high": "152.50",
      "low": "146.7947",
      "close": "147.37",
      "volume": "699781"
    },
    {
      "date": "2025-01-23",
      "open": "144.41",
      "high": "147.4299",
      "low": "144.03",
      "close": "146.03",
      "volume": "444468"
    },
    {
      "date": "2025-01-24",
      "open": "146.03",
      "high": "147.59",
      "low": "141.83",
      "close": "144.17",
      "volume": "493402"
    },
    {
      "date": "2025-01-27",
      "open": "133.00",
      "high": "134.15",
      "low": "119.50",
      "close": "122.31",
      "volume": "1232251"
    },
    {
      "date": "2025-01-28",
      "open": "123.61",
      "high": "124.85",
      "low": "118.845",
      "close": "123.92",
      "volume": "913502"
    },
    {
      "date": "2025-01-29",
      "open": "124.30",
      "high": "127.80",
      "low": "123.845",
      "close": "126.90",
      "volume": "604676"
    },
    {
      "date": "2025-01-30",
      "open": "128.96",
      "high": "132.98",
      "low": "127.28",
      "close": "130.86",
      "volume": "851576"
    },
    {
      "date": "2025-01-31",
      "open": "131.07",
      "high": "134.80",
      "low": "130.4871",
      "close": "132.25",
      "volume": "583628"
    },
    {
      "date": "2025-02-03",
      "open": "127.51",
      "high": "133.84",
      "low": "127.00",
      "close": "132.34",
      "volume": "462291"
    },
    {
      "date": "2025-02-04",
      "open": "131.26",
      "high": "134.42",
      "low": "130.0001",
      "close": "132.60",
      "volume": "553778"
    },
    {
      "date": "2025-02-05",
      "open": "132.68",
      "high": "136.31",
      "low": "130.845",
      "close": "135.73",
      "volume": "884864"
    },
    {
      "date": "2025-02-06",
      "open": "127.00",
      "high": "135.14",
      "low": "126.67",
      "close": "129.50",
      "volume": "1668144"
    },
    {
      "date": "2025-02-07",
      "open": "127.76",
      "high": "130.705",
      "low": "125.90",
      "close": "127.21",
      "volume": "1281112"
    },
    {
      "date": "2025-02-10",
      "open": "124.75",
      "high": "128.19",
      "low": "122.50",
      "close": "122.75",
      "volume": "1336832"
    },
    {
      "date": "2025-02-11",
      "open": "122.25",
      "high": "124.50",
      "low": "121.228",
      "close": "122.27",
      "volume": "1029443"
    },
    {
      "date": "2025-02-12",
      "open": "120.06",
      "high": "123.31",
      "low": "119.2426",
      "close": "121.87",
      "volume": "491621"
    },
    {
      "date": "2025-02-13",
      "open": "121.60",
      "high": "123.58",
      "low": "120.6448",
      "close": "122.09",
      "volume": "589916"
    },
    {
      "date": "2025-02-14",
      "open": "121.87",
      "high": "124.46",
      "low": "119.29",
      "close": "123.12",
      "volume": "773871"
    },
    {
      "date": "2025-02-18",
      "open": "124.05",
      "high": "124.805",
      "low": "123.09",
      "close": "124.51",
      "volume": "947469"
    },
    {
      "date": "2025-02-19",
      "open": "124.98",
      "high": "124.98",
      "low": "122.54",
      "close": "123.74",
      "volume": "807989"
    },
    {
      "date": "2025-02-20",
      "open": "124.00",
      "high": "124.55",
      "low": "121.96",
      "close": "124.01",
      "volume": "678650"
    },
    {
      "date": "2025-02-21",
      "open": "124.38",
      "high": "124.38",
      "low": "119.07",
      "close": "120.65",
      "volume": "621081"
    },
    {
      "date": "2025-02-24",
      "open": "121.57",
      "high": "122.07",
      "low": "117.8206",
      "close": "119.27",
      "volume": "524255"
    },
    {
      "date": "2025-02-25",
      "open": "118.81",
      "high": "119.64",
      "low": "115.25",
      "close": "116.31",
      "volume": "777651"
    },
    {
      "date": "2025-02-26",
      "open": "118.54",
      "high": "119.52",
      "low": "117.09",
      "close": "118.70",
      "volume": "794559"
    },
    {
      "date": "2025-02-27",
      "open": "119.50",
      "high": "119.50",
      "low": "112.68",
      "close": "112.75",
      "volume": "885744"
    },
    {
      "date": "2025-02-28",
      "open": "111.96",
      "high": "115.69",
      "low": "110.28",
      "close": "115.66",
      "volume": "777415"
    },
    {
      "date": "2025-03-03",
      "open": "116.61",
      "high": "116.61",
      "low": "108.88",
      "close": "108.98",
      "volume": "822901"
    },
    {
      "date": "2025-03-04",
      "open": "108.28",
      "high": "112.15",
      "low": "106.4566",
      "close": "109.76",
      "volume": "792328"
    },
    {
      "date": "2025-03-05",
      "open": "110.46",
      "high": "111.87",
      "low": "108.00",
      "close": "111.62",
      "volume": "577743"
    },
    {
      "date": "2025-03-06",
      "open": "107.60",
      "high": "110.145",
      "low": "103.91",
      "close": "104.00",
      "volume": "695368"
    },
    {
      "date": "2025-03-07",
      "open": "104.94",
      "high": "105.675",
      "low": "98.22",
      "close": "102.75",
      "volume": "1209134"
    },
    {
      "date": "2025-03-10",
      "open": "100.77",
      "high": "100.98",
      "low": "94.63",
      "close": "96.88",
      "volume": "1197997"
    },
    {
      "date": "2025-03-11",
      "open": "95.60",
      "high": "102.38",
      "low": "95.60",
      "close": "100.93",
      "volume": "720334"
    },
    {
      "date": "2025-03-12",
      "open": "103.89",
      "high": "108.60",
      "low": "102.455",
      "close": "106.97",
      "volume": "1181864"
    },
    {
      "date": "2025-03-13",
      "open": "106.95",
      "high": "107.095",
      "low": "102.685",
      "close": "104.21",
      "volume": "691699"
    },
    {
      "date": "2025-03-14",
      "open": "106.50",
      "high": "109.82",
      "low": "105.12",
      "close": "109.07",
      "volume": "819827"
    },
    {
      "date": "2025-03-17",
      "open": "108.43",
      "high": "110.865",
      "low": "107.495",
      "close": "110.44",
      "volume": "578719"
    },
    {
      "date": "2025-03-18",
      "open": "109.50",
      "high": "109.74",
      "low": "106.64",
      "close": "107.30",
      "volume": "516466"
    },
    {
      "date": "2025-03-19",
      "open": "107.59",
      "high": "111.33",
      "low": "106.10",
      "close": "109.92",
      "volume": "578323"
    },
    {
      "date": "2025-03-20",
      "open": "108.07",
      "high": "110.90",
      "low": "108.00",
      "close": "108.65",
      "volume": "368137"
    },
    {
      "date": "2025-03-21",
      "open": "106.33",
      "high": "108.085",
      "low": "105.41",
      "close": "106.89",
      "volume": "1515511"
    },
    {
      "date": "2025-03-24",
      "open": "109.55",
      "high": "113.60",
      "low": "109.53",
      "close": "112.84",
      "volume": "702832"
    },
    {
      "date": "2025-03-25",
      "open": "111.50",
      "high": "113.46",
      "low": "111.295",
      "close": "112.24",
      "volume": "485803"
    },
    {
      "date": "2025-03-26",
      "open": "111.55",
      "high": "112.66",
      "low": "104.52",
      "close": "105.65",
      "volume": "819096"
    },
    {
      "date": "2025-03-27",
      "open": "104.52",
      "high": "105.255",
      "low": "101.82",
      "close": "101.90",
      "volume": "593168"
    },
    {
      "date": "2025-03-28",
      "open": "100.59",
      "high": "101.46",
      "low": "97.59",
      "close": "98.47",
      "volume": "779637"
    },
    {
      "date": "2025-03-31",
      "open": "96.56",
      "high": "100.65",
      "low": "94.01",
      "close": "100.38",
      "volume": "1580248"
    },
    {
      "date": "2025-04-01",
      "open": "99.93",
      "high": "101.68",
      "low": "97.285",
      "close": "101.33",
      "volume": "611546"
    },
    {
      "date": "2025-04-02",
      "open": "99.19",
      "high": "104.98",
      "low": "99.12",
      "close": "103.78",
      "volume": "625972"
    },
    {
      "date": "2025-04-03",
      "open": "96.66",
      "high": "98.26",
      "low": "91.765",
      "close": "92.17",
      "volume": "827679"
    },
    {
      "date": "2025-04-04",
      "open": "85.98",
      "high": "91.27",
      "low": "84.10",
      "close": "89.66",
      "volume": "1299665"
    },
    {
      "date": "2025-04-07",
      "open": "86.39",
      "high": "95.22",
      "low": "84.00",
      "close": "89.82",
      "volume": "1089189"
    },
    {
      "date": "2025-04-08",
      "open": "93.68",
      "high": "94.70",
      "low": "85.27",
      "close": "87.64",
      "volume": "1023660"
    },
    {
      "date": "2025-04-09",
      "open": "89.64",
      "high": "108.34",
      "low": "88.645",
      "close": "106.59",
      "volume": "1917427"
    },
    {
      "date": "2025-04-10",
      "open": "101.57",
      "high": "102.30",
      "low": "96.455",
      "close": "99.27",
      "volume": "1022158"
    },
    {
      "date": "2025-04-11",
      "open": "100.19",
      "high": "100.19",
      "low": "94.615",
      "close": "97.82",
      "volume": "1297604"
    },
    {
      "date": "2025-04-14",
      "open": "101.10",
      "high": "101.30",
      "low": "97.88",
      "close": "99.16",
      "volume": "1082137"
    },
    {
      "date": "2025-04-15",
      "open": "99.31",
      "high": "101.935",
      "low": "98.63",
      "close": "99.49",
      "volume": "682556"
    },
    {
      "date": "2025-04-16",
      "open": "96.36",
      "high": "97.55",
      "low": "94.21",
      "close": "97.23",
      "volume": "667619"
    },
    {
      "date": "2025-04-17",
      "open": "97.47",
      "high": "98.37",
      "low": "95.95",
      "close": "97.29",
      "volume": "349827"
    },
    {
      "date": "2025-04-21",
      "open": "95.37",
      "high": "95.975",
      "low": "93.24",
      "close": "95.41",
      "volume": "544934"
    },
    {
      "date": "2025-04-22",
      "open": "96.35",
      "high": "98.37",
      "low": "95.73",
      "close": "95.87",
      "volume": "506684"
    },
    {
      "date": "2025-04-23",
      "open": "101.62",
      "high": "103.50",
      "low": "100.16",
      "close": "100.90",
      "volume": "564630"
    },
    {
      "date": "2025-04-24",
      "open": "102.75",
      "high": "106.82",
      "low": "101.83",
      "close": "105.68",
      "volume": "523729"
    },
    {
      "date": "2025-04-25",
      "open": "104.14",
      "high": "107.135",
      "low": "103.73",
      "close": "106.28",
      "volume": "324960"
    },
    {
      "date": "2025-04-28",
      "open": "106.20",
      "high": "107.24",
      "low": "102.44",
      "close": "104.06",
      "volume": "818717"
    },
    {
      "date": "2025-04-29",
      "open": "103.19",
      "high": "104.65",
      "low": "102.72",
      "close": "103.18",
      "volume": "464229"
    },
    {
      "date": "2025-04-30",
      "open": "100.00",
      "high": "103.81",
      "low": "99.78",
      "close": "103.75",
      "volume": "1224790"
    },
    {
      "date": "2025-05-01",
      "open": "105.82",
      "high": "108.29",
      "low": "105.42",
      "close": "106.22",
      "volume": "837591"
    },
    {
      "date": "2025-05-02",
      "open": "108.94",
      "high": "113.135",
      "low": "108.21",
      "close": "112.28",
      "volume": "983009"
    },
    {
      "date": "2025-05-05",
      "open": "110.92",
      "high": "113.88",
      "low": "110.575",
      "close": "113.72",
      "volume": "890553"
    },
    {
      "date": "2025-05-06",
      "open": "111.22",
      "high": "112.68",
      "low": "109.0875",
      "close": "110.69",
      "volume": "729759"
    },
    {
      "date": "2025-05-07",
      "open": "110.99",
      "high": "113.855",
      "low": "110.09",
      "close": "113.37",
      "volume": "988152"
    },
    {
      "date": "2025-05-08",
      "open": "118.00",
      "high": "121.88",
      "low": "117.052",
      "close": "119.66",
      "volume": "1931485"
    },
    {
      "date": "2025-05-09",
      "open": "120.68",
      "high": "121.47",
      "low": "117.17",
      "close": "118.08",
      "volume": "570031"
    },
    {
      "date": "2025-05-12",
      "open": "124.88",
      "high": "125.71",
      "low": "120.59",
      "close": "122.61",
      "volume": "1687160"
    },
    {
      "date": "2025-05-13",
      "open": "122.84",
      "high": "125.20",
      "low": "122.82",
      "close": "123.25",
      "volume": "929220"
    },
    {
      "date": "2025-05-14",
      "open": "124.51",
      "high": "125.51",
      "low": "121.97",
      "close": "123.55",
      "volume": "924340"
    },
    {
      "date": "2025-05-15",
      "open": "122.29",
      "high": "123.24",
      "low": "120.73",
      "close": "122.53",
      "volume": "904390"
    },
    {
      "date": "2025-05-16",
      "open": "122.76",
      "high": "123.56",
      "low": "121.00",
      "close": "123.46",
      "volume": "1306630"
    },
    {
      "date": "2025-05-19",
      "open": "120.59",
      "high": "122.91",
      "low": "119.90",
      "close": "122.53",
      "volume": "862065"
    },
    {
      "date": "2025-05-20",
      "open": "121.95",
      "high": "123.68",
      "low": "121.185",
      "close": "123.51",
      "volume": "456574"
    },
    {
      "date": "2025-05-21",
      "open": "123.38",
      "high": "124.85",
      "low": "120.84",
      "close": "121.37",
      "volume": "760159"
    },
    {
      "date": "2025-05-22",
      "open": "121.79",
      "high": "122.31",
      "low": "120.17",
      "close": "121.54",
      "volume": "504797"
    },
    {
      "date": "2025-05-23",
      "open": "119.00",
      "high": "122.27",
      "low": "118.44",
      "close": "121.63",
      "volume": "429026"
    },
    {
      "date": "2025-05-27",
      "open": "123.92",
      "high": "124.87",
      "low": "122.37",
      "close": "123.67",
      "volume": "437683"
    },
    {
      "date": "2025-05-28",
      "open": "123.56",
      "high": "124.34",
      "low": "122.42",
      "close": "122.74",
      "volume": "537635"
    },
    {
      "date": "2025-05-29",
      "open": "125.65",
      "high": "126.18",
      "low": "122.4369",
      "close": "123.50",
      "volume": "605246"
    },
    {
      "date": "2025-05-30",
      "open": "121.95",
      "high": "122.525",
      "low": "120.09",
      "close": "121.61",
      "volume": "525375"
    },
    {
      "date": "2025-06-02",
      "open": "121.80",
      "high": "123.915",
      "low": "121.52",
      "close": "123.74",
      "volume": "535196"
    },
    {
      "date": "2025-06-03",
      "open": "123.93",
      "high": "127.57",
      "low": "123.245",
      "close": "126.86",
      "volume": "735973"
    },
    {
      "date": "2025-06-04",
      "open": "127.63",
      "high": "128.55",
      "low": "126.80",
      "close": "127.41",
      "volume": "584805"
    },
    {
      "date": "2025-06-05",
      "open": "128.35",
      "high": "128.74",
      "low": "126.085",
      "close": "127.67",
      "volume": "579268"
    },
    {
      "date": "2025-06-06",
      "open": "128.72",
      "high": "129.01",
      "low": "124.557",
      "close": "125.04",
      "volume": "801523"
    },
    {
      "date": "2025-06-09",
      "open": "126.34",
      "high": "128.3455",
      "low": "125.16",
      "close": "126.30",
      "volume": "448369"
    },
    {
      "date": "2025-06-10",
      "open": "127.13",
      "high": "128.52",
      "low": "125.91",
      "close": "128.27",
      "volume": "633337"
    },
    {
      "date": "2025-06-11",
      "open": "129.10",
      "high": "132.30",
      "low": "128.7764",
      "close": "131.30",
      "volume": "569444"
    },
    {
      "date": "2025-06-12",
      "open": "129.98",
      "high": "132.37",
      "low": "129.98",
      "close": "132.29",
      "volume": "362690"
    },
    {
      "date": "2025-06-13",
      "open": "129.92",
      "high": "132.105",
      "low": "128.74",
      "close": "128.97",
      "volume": "827956"
    },
    {
      "date": "2025-06-16",
      "open": "130.43",
      "high": "134.47",
      "low": "129.10",
      "close": "131.175",
      "volume": "728631"
    },
    {
      "date": "2025-06-17",
      "open": "130.25",
      "high": "131.90",
      "low": "130.20",
      "close": "130.72",
      "volume": "595737"
    },
    {
      "date": "2025-06-18",
      "open": "130.92",
      "high": "135.24",
      "low": "130.50",
      "close": "134.32",
      "volume": "557518"
    },
    {
      "date": "2025-06-20",
      "open": "135.79",
      "high": "137.70",
      "low": "134.35",
      "close": "136.99",
      "volume": "1447399"
    },
    {
      "date": "2025-06-23",
      "open": "136.05",
      "high": "139.17",
      "low": "135.27",
      "close": "138.65",
      "volume": "734629"
    },
    {
      "date": "2025-06-24",
      "open": "140.38",
      "high": "141.86",
      "low": "139.77",
      "close": "139.84",
      "volume": "618367"
    },
    {
      "date": "2025-06-25",
      "open": "140.34",
      "high": "141.5219",
      "low": "138.29",
      "close": "139.17",
      "volume": "667977"
    },
    {
      "date": "2025-06-26",
      "open": "140.37",
      "high": "142.35",
      "low": "139.785",
      "close": "142.23",
      "volume": "499567"
    },
    {
      "date": "2025-06-27",
      "open": "142.18",
      "high": "142.87",
      "low": "140.095",
      "close": "142.05",
      "volume": "1035197"
    },
    {
      "date": "2025-06-30",
      "open": "142.50",
      "high": "144.15",
      "low": "141.51",
      "close": "143.29",
      "volume": "791822"
    },
    {
      "date": "2025-07-01",
      "open": "141.72",
      "high": "144.00",
      "low": "133.56",
      "close": "137.38",
      "volume": "997130"
    },
    {
      "date": "2025-07-02",
      "open": "137.37",
      "high": "139.82",
      "low": "136.2412",
      "close": "139.81",
      "volume": "638452"
    },
    {
      "date": "2025-07-03",
      "open": "141.02",
      "high": "141.78",
      "low": "140.34",
      "close": "140.68",
      "volume": "428144"
    },
    {
      "date": "2025-07-07",
      "open": "139.81",
      "high": "140.435",
      "low": "136.9965",
      "close": "138.04",
      "volume": "531711"
    },
    {
      "date": "2025-07-08",
      "open": "139.37",
      "high": "139.52",
      "low": "135.16",
      "close": "137.37",
      "volume": "888214"
    },
    {
      "date": "2025-07-09",
      "open": "138.01",
      "high": "139.88",
      "low": "136.28",
      "close": "139.85",
      "volume": "768262"
    },
    {
      "date": "2025-07-10",
      "open": "140.33",
      "high": "141.75",
      "low": "136.73",
      "close": "137.19",
      "volume": "477378"
    },
    {
      "date": "2025-07-11",
      "open": "136.34",
      "high": "137.52",
      "low": "135.39",
      "close": "136.20",
      "volume": "475801"
    },
    {
      "date": "2025-07-14",
      "open": "135.66",
      "high": "137.89",
      "low": "133.38",
      "close": "136.63",
      "volume": "379963"
    },
    {
      "date": "2025-07-15",
      "open": "138.80",
      "high": "139.48",
      "low": "136.01",
      "close": "137.30",
      "volume": "495807"
    },
    {
      "date": "2025-07-16",
      "open": "137.09",
      "high": "138.26",
      "low": "134.62",
      "close": "137.76",
      "volume": "597139"
    },
    {
      "date": "2025-07-17",
      "open": "138.00",
      "high": "142.02",
      "low": "137.755",
      "close": "141.76",
      "volume": "651186"
    },
    {
      "date": "2025-07-18",
      "open": "143.18",
      "high": "143.32",
      "low": "139.85",
      "close": "142.11",
      "volume": "343028"
    },
    {
      "date": "2025-07-21",
      "open": "142.35",
      "high": "143.5299",
      "low": "140.44",
      "close": "140.58",
      "volume": "372828"
    },
    {
      "date": "2025-07-22",
      "open": "140.39",
      "high": "140.7367",
      "low": "134.68",
      "close": "136.76",
      "volume": "413931"
    },
    {
      "date": "2025-07-23",
      "open": "137.06",
      "high": "137.85",
      "low": "135.01",
      "close": "137.19",
      "volume": "311276"
    },
    {
      "date": "2025-07-24",
      "open": "137.21",
      "high": "137.34",
      "low": "135.40",
      "close": "137.29",
      "volume": "321651"
    },
    {
      "date": "2025-07-25",
      "open": "137.50",
      "high": "137.90",
      "low": "135.71",
      "close": "137.67",
      "volume": "328895"
    },
    {
      "date": "2025-07-28",
      "open": "140.82",
      "high": "140.99",
      "low": "138.44",
      "close": "139.58",
      "volume": "541632"
    },
    {
      "date": "2025-07-29",
      "open": "141.07",
      "high": "142.53",
      "low": "137.82",
      "close": "140.02",
      "volume": "390790"
    },
    {
      "date": "2025-07-30",
      "open": "141.37",
      "high": "142.01",
      "low": "139.23",
      "close": "140.02",
      "volume": "539748"
    },
    {
      "date": "2025-07-31",
      "open": "140.08",
      "high": "142.22",
      "low": "136.56",
      "close": "137.14",
      "volume": "625242"
    },
    {
      "date": "2025-08-01",
      "open": "134.095",
      "high": "137.055",
      "low": "131.63",
      "close": "136.31",
      "volume": "574913"
    },
    {
      "date": "2025-08-04",
      "open": "138.01",
      "high": "140.10",
      "low": "136.38",
      "close": "140.00",
      "volume": "412622"
    },
    {
      "date": "2025-08-05",
      "open": "140.34",
      "high": "141.48",
      "low": "135.44",
      "close": "137.28",
      "volume": "867197"
    },
    {
      "date": "2025-08-06",
      "open": "135.78",
      "high": "139.645",
      "low": "134.02",
      "close": "139.03",
      "volume": "1037883"
    },
    {
      "date": "2025-08-07",
      "open": "132.31",
      "high": "134.67",
      "low": "122.39",
      "close": "127.75",
      "volume": "2457025"
    },
    {
      "date": "2025-08-08",
      "open": "124.63",
      "high": "125.49",
      "low": "120.12",
      "close": "120.94",
      "volume": "2150996"
    },
    {
      "date": "2025-08-11",
      "open": "120.91",
      "high": "122.00",
      "low": "118.16",
      "close": "118.35",
      "volume": "1223400"
    },
    {
      "date": "2025-08-12",
      "open": "119.15",
      "high": "125.50",
      "low": "118.98",
      "close": "125.45",
      "volume": "794498"
    },
    {
      "date": "2025-08-13",
      "open": "125.98",
      "high": "127.83",
      "low": "123.75",
      "close": "125.99",
      "volume": "650886"
    },
    {
      "date": "2025-08-14",
      "open": "124.67",
      "high": "125.58",
      "low": "122.56",
      "close": "125.40",
      "volume": "520019"
    },
    {
      "date": "2025-08-15",
      "open": "125.01",
      "high": "125.285",
      "low": "121.68",
      "close": "123.09",
      "volume": "537002"
    },
    {
      "date": "2025-08-18",
      "open": "123.09",
      "high": "125.57",
      "low": "122.91",
      "close": "124.55",
      "volume": "517873"
    },
    {
      "date": "2025-08-19",
      "open": "123.74",
      "high": "124.005",
      "low": "120.79",
      "close": "121.00",
      "volume": "453686"
    },
    {
      "date": "2025-08-20",
      "open": "121.07",
      "high": "121.575",
      "low": "118.2801",
      "close": "121.15",
      "volume": "421594"
    },
    {
      "date": "2025-08-21",
      "open": "120.73",
      "high": "124.14",
      "low": "120.73",
      "close": "123.58",
      "volume": "705909"
    },
    {
      "date": "2025-08-22",
      "open": "123.32",
      "high": "128.07",
      "low": "123.265",
      "close": "126.15",
      "volume": "691147"
    },
    {
      "date": "2025-08-25",
      "open": "126.21",
      "high": "127.035",
      "low": "125.79",
      "close": "126.69",
      "volume": "678024"
    },
    {
      "date": "2025-08-26",
      "open": "127.48",
      "high": "130.84",
      "low": "127.16",
      "close": "128.33",
      "volume": "1048449"
    },
    {
      "date": "2025-08-27",
      "open": "128.31",
      "high": "130.85",
      "low": "128.29",
      "close": "129.63",
      "volume": "692245"
    },
    {
      "date": "2025-08-28",
      "open": "130.81",
      "high": "134.075",
      "low": "130.38",
      "close": "133.89",
      "volume": "826574"
    },
    {
      "date": "2025-08-29",
      "open": "132.32",
      "high": "133.96",
      "low": "127.0998",
      "close": "128.15",
      "volume": "1105826"
    },
    {
      "date": "2025-09-02",
      "open": "125.51",
      "high": "131.35",
      "low": "124.115",
      "close": "131.05",
      "volume": "771067"
    },
    {
      "date": "2025-09-03",
      "open": "131.39",
      "high": "131.48",
      "low": "127.68",
      "close": "130.17",
      "volume": "614714"
    },
    {
      "date": "2025-09-04",
      "open": "131.16",
      "high": "132.64",
      "low": "130.13",
      "close": "131.89",
      "volume": "668609"
    },
    {
      "date": "2025-09-05",
      "open": "133.41",
      "high": "134.2227",
      "low": "129.17",
      "close": "129.86",
      "volume": "979559"
    },
    {
      "date": "2025-09-08",
      "open": "130.71",
      "high": "132.62",
      "low": "129.315",
      "close": "130.25",
      "volume": "844076"
    },
    {
      "date": "2025-09-09",
      "open": "130.31",
      "high": "131.43",
      "low": "129.45",
      "close": "129.79",
      "volume": "761576"
    },
    {
      "date": "2025-09-10",
      "open": "130.97",
      "high": "133.45",
      "low": "130.74",
      "close": "131.70",
      "volume": "748902"
    },
    {
      "date": "2025-09-11",
      "open": "132.39",
      "high": "134.1291",
      "low": "130.14",
      "close": "131.07",
      "volume": "754722"
    },
    {
      "date": "2025-09-12",
      "open": "131.07",
      "high": "133.76",
      "low": "130.235",
      "close": "131.87",
      "volume": "938313"
    },
    {
      "date": "2025-09-15",
      "open": "132.00",
      "high": "133.865",
      "low": "131.21",
      "close": "131.42",
      "volume": "691475"
    },
    {
      "date": "2025-09-16",
      "open": "131.54",
      "high": "132.70",
      "low": "129.37",
      "close": "131.18",
      "volume": "649083"
    },
    {
      "date": "2025-09-17",
      "open": "131.37",
      "high": "133.43",
      "low": "129.89",
      "close": "131.87",
      "volume": "845590"
    },
    {
      "date": "2025-09-18",
      "open": "133.33",
      "high": "134.19",
      "low": "128.76",
      "close": "129.73",
      "volume": "1303777"
    },
    {
      "date": "2025-09-19",
      "open": "129.88",
      "high": "130.30",
      "low": "125.63",
      "close": "127.12",
      "volume": "5914965"
    },
    {
      "date": "2025-09-22",
      "open": "127.06",
      "high": "129.55",
      "low": "126.80",
      "close": "129.49",
      "volume": "1364503"
    },
    {
      "date": "2025-09-23",
      "open": "129.53",
      "high": "130.56",
      "low": "128.065",
      "close": "128.80",
      "volume": "754102"
    },
    {
      "date": "2025-09-24",
      "open": "128.92",
      "high": "128.92",
      "low": "125.38",
      "close": "126.66",
      "volume": "1488791"
    },
    {
      "date": "2025-09-25",
      "open": "125.10",
      "high": "125.54",
      "low": "122.75",
      "close": "123.88",
      "volume": "1024985"
    },
    {
      "date": "2025-09-26",
      "open": "124.07",
      "high": "129.64",
      "low": "123.00",
      "close": "129.39",
      "volume": "1126286"
    },
    {
      "date": "2025-09-29",
      "open": "130.54",
      "high": "130.99",
      "low": "123.12",
      "close": "123.29",
      "volume": "994163"
    },
    {
      "date": "2025-09-30",
      "open": "123.83",
      "high": "127.03",
      "low": "122.295",
      "close": "124.49",
      "volume": "1406107"
    },
    {
      "date": "2025-10-01",
      "open": "124.14",
      "high": "127.32",
      "low": "123.955",
      "close": "126.56",
      "volume": "893536"
    },
    {
      "date": "2025-10-02",
      "open": "127.22",
      "high": "128.66",
      "low": "126.24",
      "close": "128.09",
      "volume": "800726"
    },
    {
      "date": "2025-10-03",
      "open": "129.12",
      "high": "129.30",
      "low": "126.74",
      "close": "127.41",
      "volume": "757820"
    },
    {
      "date": "2025-10-06",
      "open": "129.38",
      "high": "132.88",
      "low": "128.94",
      "close": "131.71",
      "volume": "1007170"
    },
    {
      "date": "2025-10-07",
      "open": "134.435",
      "high": "134.435",
      "low": "127.01",
      "close": "127.97",
      "volume": "1072057"
    },
    {
      "date": "2025-10-08",
      "open": "129.13",
      "high": "133.40",
      "low": "128.01",
      "close": "133.19",
      "volume": "1273165"
    },
    {
      "date": "2025-10-09",
      "open": "133.12",
      "high": "133.12",
      "low": "129.80",
      "close": "132.98",
      "volume": "502588"
    },
    {
      "date": "2025-10-10",
      "open": "132.75",
      "high": "133.00",
      "low": "121.97",
      "close": "122.18",
      "volume": "1445135"
    },
    {
      "date": "2025-10-13",
      "open": "126.55",
      "high": "131.42",
      "low": "124.74",
      "close": "130.53",
      "volume": "975662"
    },
    {
      "date": "2025-10-14",
      "open": "127.85",
      "high": "134.40",
      "low": "126.93",
      "close": "131.54",
      "volume": "1019401"
    },
    {
      "date": "2025-10-15",
      "open": "134.495",
      "high": "137.12",
      "low": "133.0138",
      "close": "136.83",
      "volume": "1095478"
    },
    {
      "date": "2025-10-16",
      "open": "138.49",
      "high": "140.98",
      "low": "136.68",
      "close": "137.94",
      "volume": "1214492"
    },
    {
      "date": "2025-10-17",
      "open": "136.80",
      "high": "138.34",
      "low": "134.135",
      "close": "136.82",
      "volume": "644744"
    },
    {
      "date": "2025-10-20",
      "open": "138.61",
      "high": "141.89",
      "low": "138.275",
      "close": "140.33",
      "volume": "591366"
    },
    {
      "date": "2025-10-21",
      "open": "140.35",
      "high": "141.00",
      "low": "137.905",
      "close": "139.41",
      "volume": "579544"
    },
    {
      "date": "2025-10-22",
      "open": "138.34",
      "high": "139.56",
      "low": "133.35",
      "close": "135.91",
      "volume": "918962"
    },
    {
      "date": "2025-10-23",
      "open": "136.00",
      "high": "141.05",
      "low": "136.00",
      "close": "139.305",
      "volume": "624426"
    },
    {
      "date": "2025-10-24",
      "open": "140.86",
      "high": "142.605",
      "low": "140.18",
      "close": "140.85",
      "volume": "635340"
    },
    {
      "date": "2025-10-27",
      "open": "142.90",
      "high": "147.83",
      "low": "142.00",
      "close": "146.39",
      "volume": "966911"
    },
    {
      "date": "2025-10-28",
      "open": "146.02",
      "high": "148.25",
      "low": "144.545",
      "close": "147.88",
      "volume": "1000547"
    },
    {
      "date": "2025-10-29",
      "open": "149.28",
      "high": "154.54",
      "low": "149.04",
      "close": "152.66",
      "volume": "1035055"
    },
    {
      "date": "2025-10-30",
      "open": "150.72",
      "high": "154.86",
      "low": "149.66",
      "close": "150.61",
      "volume": "951332"
    },
    {
      "date": "2025-10-31",
      "open": "151.56",
      "high": "153.51",
      "low": "148.07",
      "close": "148.13",
      "volume": "1179823"
    },
    {
      "date": "2025-11-03",
      "open": "149.60",
      "high": "152.454",
      "low": "146.85",
      "close": "150.19",
      "volume": "924396"
    },
    {
      "date": "2025-11-04",
      "open": "146.14",
      "high": "148.069",
      "low": "144.06",
      "close": "144.13",
      "volume": "1034649"
    },
    {
      "date": "2025-11-05",
      "open": "144.62",
      "high": "150.96",
      "low": "144.62",
      "close": "149.68",
      "volume": "1325435"
    },
    {
      "date": "2025-11-06",
      "open": "152.00",
      "high": "169.23",
      "low": "150.81",
      "close": "166.92",
      "volume": "2223191"
    },
    {
      "date": "2025-11-07",
      "open": "163.90",
      "high": "170.22",
      "low": "162.32",
      "close": "170.03",
      "volume": "1560224"
    },
    {
      "date": "2025-11-10",
      "open": "173.245",
      "high": "179.38",
      "low": "169.00",
      "close": "178.42",
      "volume": "1460364"
    },
    {
      "date": "2025-11-11",
      "open": "176.10",
      "high": "176.535",
      "low": "169.03",
      "close": "169.98",
      "volume": "1226265"
    },
    {
      "date": "2025-11-12",
      "open": "171.72",
      "high": "172.33",
      "low": "168.655",
      "close": "170.89",
      "volume": "966085"
    },
    {
      "date": "2025-11-13",
      "open": "170.78",
      "high": "170.78",
      "low": "160.71",
      "close": "162.24",
      "volume": "1146369"
    },
    {
      "date": "2025-11-14",
      "open": "157.345",
      "high": "164.37",
      "low": "156.63",
      "close": "162.50",
      "volume": "627478"
    },
    {
      "date": "2025-11-17",
      "open": "160.65",
      "high": "164.0799",
      "low": "158.36",
      "close": "159.83",
      "volume": "657394"
    },
    {
      "date": "2025-11-18",
      "open": "158.25",
      "high": "159.53",
      "low": "155.19",
      "close": "158.22",
      "volume": "773031"
    },
    {
      "date": "2025-11-19",
      "open": "158.13",
      "high": "164.26",
      "low": "158.04",
      "close": "161.57",
      "volume": "713180"
    },
    {
      "date": "2025-11-20",
      "open": "166.25",
      "high": "169.39",
      "low": "154.35",
      "close": "155.39",
      "volume": "1227937"
    },
    {
      "date": "2025-11-21",
      "open": "155.41",
      "high": "160.545",
      "low": "150.80",
      "close": "158.27",
      "volume": "767053"
    },
    {
      "date": "2025-11-24",
      "open": "159.90",
      "high": "166.88",
      "low": "158.015",
      "close": "165.97",
      "volume": "1276020"
    },
    {
      "date": "2025-11-25",
      "open": "162.36",
      "high": "166.18",
      "low": "159.00",
      "close": "165.88",
      "volume": "1334612"
    },
    {
      "date": "2025-11-26",
      "open": "167.47",
      "high": "170.99",
      "low": "165.79",
      "close": "168.06",
      "volume": "779600"
    },
    {
      "date": "2025-11-28",
      "open": "169.62",
      "high": "175.06",
      "low": "168.4612",
      "close": "174.99",
      "volume": "946982"
    },
    {
      "date": "2025-12-01",
      "open": "171.18",
      "high": "175.43",
      "low": "169.15",
      "close": "172.85",
      "volume": "1044748"
    },
    {
      "date": "2025-12-02",
      "open": "175.11",
      "high": "180.10",
      "low": "174.785",
      "close": "177.91",
      "volume": "1151999"
    },
    {
      "date": "2025-12-03",
      "open": "177.27",
      "high": "183.90",
      "low": "175.50",
      "close": "183.46",
      "volume": "1874331"
    },
    {
      "date": "2025-12-04",
      "open": "183.36",
      "high": "190.00",
      "low": "181.245",
      "close": "187.06",
      "volume": "1687072"
    },
    {
      "date": "2025-12-05",
      "open": "188.52",
      "high": "190.41",
      "low": "184.03",
      "close": "184.10",
      "volume": "1411301"
    },
    {
      "date": "2025-12-08",
      "open": "185.42",
      "high": "188.36",
      "low": "184.76",
      "close": "185.54",
      "volume": "955325"
    },
    {
      "date": "2025-12-09",
      "open": "183.62",
      "high": "190.9475",
      "low": "183.52",
      "close": "188.08",
      "volume": "1249002"
    },
    {
      "date": "2025-12-10",
      "open": "186.72",
      "high": "189.04",
      "low": "184.43",
      "close": "186.23",
      "volume": "973796"
    },
    {
      "date": "2025-12-11",
      "open": "183.50",
      "high": "190.21",
      "low": "181.78",
      "close": "189.86",
      "volume": "808593"
    },
    {
      "date": "2025-12-12",
      "open": "186.85",
      "high": "188.253",
      "low": "175.80",
      "close": "177.35",
      "volume": "1469664"
    },
    {
      "date": "2025-12-15",
      "open": "179.63",
      "high": "181.06",
      "low": "174.47",
      "close": "175.29",
      "volume": "1357455"
    },
    {
      "date": "2025-12-16",
      "open": "175.54",
      "high": "178.38",
      "low": "173.925",
      "close": "175.69",
      "volume": "1028503"
    },
    {
      "date": "2025-12-17",
      "open": "176.45",
      "high": "178.07",
      "low": "162.94",
      "close": "168.31",
      "volume": "1513662"
    },
    {
      "date": "2025-12-18",
      "open": "174.45",
      "high": "175.925",
      "low": "170.06",
      "close": "171.47",
      "volume": "1229923"
    },
    {
      "date": "2025-12-19",
      "open": "172.80",
      "high": "176.50",
      "low": "172.71",
      "close": "174.42",
      "volume": "1785696"
    },
    {
      "date": "2025-12-22",
      "open": "177.44",
      "high": "179.00",
      "low": "173.81",
      "close": "175.19",
      "volume": "878535"
    },
    {
      "date": "2025-12-23",
      "open": "174.39",
      "high": "176.52",
      "low": "172.56",
      "close": "176.28",
      "volume": "479336"
    },
    {
      "date": "2025-12-24",
      "open": "178.06",
      "high": "178.68",
      "low": "175.47",
      "close": "175.81",
      "volume": "404241"
    },
    {
      "date": "2025-12-26",
      "open": "176.30",
      "high": "176.30",
      "low": "173.3911",
      "close": "175.01",
      "volume": "358748"
    },
    {
      "date": "2025-12-29",
      "open": "173.90",
      "high": "175.93",
      "low": "172.465",
      "close": "173.71",
      "volume": "495462"
    },
    {
      "date": "2025-12-30",
      "open": "173.77",
      "high": "175.85",
      "low": "173.73",
      "close": "174.87",
      "volume": "500621"
    },
    {
      "date": "2025-12-31",
      "open": "174.91",
      "high": "175.59",
      "low": "170.96",
      "close": "171.28",
      "volume": "794706"
    },
    {
      "date": "2026-01-02",
      "open": "174.78",
      "high": "177.17",
      "low": "172.30",
      "close": "174.96",
      "volume": "1219429"
    },
    {
      "date": "2026-01-05",
      "open": "176.41",
      "high": "177.99",
      "low": "167.92",
      "close": "170.76",
      "volume": "1212241"
    },
    {
      "date": "2026-01-06",
      "open": "171.675",
      "high": "172.951",
      "low": "168.29",
      "close": "171.77",
      "volume": "1307630"
    },
    {
      "date": "2026-01-07",
      "open": "169.12",
      "high": "171.07",
      "low": "163.885",
      "close": "170.62",
      "volume": "990000"
    },
    {
      "date": "2026-01-08",
      "open": "169.90",
      "high": "172.8106",
      "low": "165.63",
      "close": "167.66",
      "volume": "1063039"
    },
    {
      "date": "2026-01-09",
      "open": "169.69",
      "high": "176.30",
      "low": "168.78",
      "close": "174.865",
      "volume": "1783357"
    },
    {
      "date": "2026-01-12",
      "open": "173.15",
      "high": "199.56",
      "low": "173.15",
      "close": "197.55",
      "volume": "4004737"
    },
    {
      "date": "2026-01-13",
      "open": "198.71",
      "high": "213.86",
      "low": "198.71",
      "close": "213.52",
      "volume": "3442470"
    },
    {
      "date": "2026-01-14",
      "open": "211.79",
      "high": "215.15",
      "low": "206.44",
      "close": "215.01",
      "volume": "2251561"
    },
    {
      "date": "2026-01-15",
      "open": "220.98",
      "high": "224.67",
      "low": "217.23",
      "close": "218.93",
      "volume": "1953533"
    },
    {
      "date": "2026-01-16",
      "open": "219.27",
      "high": "225.335",
      "low": "218.28",
      "close": "220.68",
      "volume": "1429287"
    },
    {
      "date": "2026-01-20",
      "open": "217.78",
      "high": "226.69",
      "low": "215.00",
      "close": "221.70",
      "volume": "1572359"
    },
    {
      "date": "2026-01-21",
      "open": "227.34",
      "high": "228.2399",
      "low": "222.0105",
      "close": "226.25",
      "volume": "1276986"
    },
    {
      "date": "2026-01-22",
      "open": "229.85",
      "high": "230.82",
      "low": "218.53",
      "close": "224.29",
      "volume": "1165604"
    },
    {
      "date": "2026-01-23",
      "open": "225.59",
      "high": "227.31",
      "low": "216.34",
      "close": "219.26",
      "volume": "1197862"
    },
    {
      "date": "2026-01-26",
      "open": "218.56",
      "high": "221.165",
      "low": "215.95",
      "close": "218.89",
      "volume": "779930"
    },
    {
      "date": "2026-01-27",
      "open": "219.98",
      "high": "224.1399",
      "low": "218.53",
      "close": "219.20",
      "volume": "955322"
    },
    {
      "date": "2026-01-28",
      "open": "222.38",
      "high": "227.02",
      "low": "221.41",
      "close": "226.25",
      "volume": "1021091"
    },
    {
      "date": "2026-01-29",
      "open": "225.03",
      "high": "230.6175",
      "low": "217.17",
      "close": "227.73",
      "volume": "915837"
    },
    {
      "date": "2026-01-30",
      "open": "224.44",
      "high": "231.75",
      "low": "216.60",
      "close": "219.06",
      "volume": "1076313"
    },
    {
      "date": "2026-02-02",
      "open": "217.33",
      "high": "236.51",
      "low": "216.03",
      "close": "228.56",
      "volume": "1880181"
    },
    {
      "date": "2026-02-03",
      "open": "232.99",
      "high": "236.80",
      "low": "221.24",
      "close": "226.71",
      "volume": "1766680"
    },
    {
      "date": "2026-02-04",
      "open": "228.16",
      "high": "232.10",
      "low": "207.71",
      "close": "215.03",
      "volume": "2499384"
    },
    {
      "date": "2026-02-05",
      "open": "203.69",
      "high": "232.09",
      "low": "197.83",
      "close": "227.80",
      "volume": "2919945"
    },
    {
      "date": "2026-02-06",
      "open": "235.00",
      "high": "240.85",
      "low": "227.82",
      "close": "235.87",
      "volume": "2092036"
    },
    {
      "date": "2026-02-09",
      "open": "236.44",
      "high": "241.6199",
      "low": "234.52",
      "close": "235.70",
      "volume": "1121432"
    },
    {
      "date": "2026-02-10",
      "open": "235.25",
      "high": "236.56",
      "low": "225.975",
      "close": "230.54",
      "volume": "994561"
    },
    {
      "date": "2026-02-11",
      "open": "235.86",
      "high": "239.30",
      "low": "229.32",
      "close": "236.94",
      "volume": "1039388"
    },
    {
      "date": "2026-02-12",
      "open": "240.82",
      "high": "245.2599",
      "low": "236.00",
      "close": "238.99",
      "volume": "2119500"
    },
    {
      "date": "2026-02-13",
      "open": "238.27",
      "high": "245.465",
      "low": "233.52",
      "close": "244.16",
      "volume": "1265262"
    },
    {
      "date": "2026-02-17",
      "open": "241.05",
      "high": "248.28",
      "low": "235.14",
      "close": "245.59",
      "volume": "1215414"
    },
    {
      "date": "2026-02-18",
      "open": "246.01",
      "high": "250.005",
      "low": "243.47",
      "close": "246.76",
      "volume": "842188"
    },
    {
      "date": "2026-02-19",
      "open": "243.13",
      "high": "247.03",
      "low": "242.06",
      "close": "242.56",
      "volume": "844362"
    },
    {
      "date": "2026-02-20",
      "open": "240.80",
      "high": "251.27",
      "low": "240.80",
      "close": "243.59",
      "volume": "796813"
    },
    {
      "date": "2026-02-23",
      "open": "244.07",
      "high": "245.79",
      "low": "238.825",
      "close": "245.53",
      "volume": "720317"
    },
    {
      "date": "2026-02-24",
      "open": "245.55",
      "high": "250.31",
      "low": "245.55",
      "close": "248.29",
      "volume": "804374"
    },
    {
      "date": "2026-02-25",
      "open": "250.00",
      "high": "256.12",
      "low": "249.30",
      "close": "253.37",
      "volume": "1073475"
    },
    {
      "date": "2026-02-26",
      "open": "253.30",
      "high": "254.595",
      "low": "239.23",
      "close": "247.11",
      "volume": "1379166"
    },
    {
      "date": "2026-02-27",
      "open": "243.71",
      "high": "248.39",
      "low": "242.50",
      "close": "248.12",
      "volume": "1285673"
    },
    {
      "date": "2026-03-02",
      "open": "244.75",
      "high": "258.98",
      "low": "244.75",
      "close": "258.54",
      "volume": "1293841"
    },
    {
      "date": "2026-03-03",
      "open": "249.27",
      "high": "250.10",
      "low": "236.03",
      "close": "241.01",
      "volume": "1391590"
    },
    {
      "date": "2026-03-04",
      "open": "243.90",
      "high": "246.945",
      "low": "238.0825",
      "close": "239.00",
      "volume": "852047"
    },
    {
      "date": "2026-03-05",
      "open": "237.13",
      "high": "238.61",
      "low": "224.22",
      "close": "228.98",
      "volume": "1181383"
    },
    {
      "date": "2026-03-06",
      "open": "222.40",
      "high": "225.7199",
      "low": "204.36",
      "close": "207.51",
      "volume": "2052323"
    },
    {
      "date": "2026-03-09",
      "open": "201.17",
      "high": "222.61",
      "low": "197.63",
      "close": "218.73",
      "volume": "2275756"
    },
    {
      "date": "2026-03-10",
      "open": "217.35",
      "high": "226.4399",
      "low": "217.35",
      "close": "220.59",
      "volume": "1321138"
    },
    {
      "date": "2026-03-11",
      "open": "220.27",
      "high": "225.63",
      "low": "219.475",
      "close": "222.55",
      "volume": "715549"
    },
    {
      "date": "2026-03-12",
      "open": "217.74",
      "high": "224.64",
      "low": "214.71",
      "close": "215.94",
      "volume": "1330709"
    },
    {
      "date": "2026-03-13",
      "open": "220.37",
      "high": "225.55",
      "low": "215.94",
      "close": "217.80",
      "volume": "858425"
    },
    {
      "date": "2026-03-16",
      "open": "225.62",
      "high": "229.6199",
      "low": "223.94",
      "close": "224.92",
      "volume": "1083199"
    },
    {
      "date": "2026-03-17",
      "open": "225.04",
      "high": "226.24",
      "low": "220.27",
      "close": "221.29",
      "volume": "740432"
    },
    {
      "date": "2026-03-18",
      "open": "224.18",
      "high": "226.0599",
      "low": "218.395",
      "close": "218.89",
      "volume": "1070484"
    },
    {
      "date": "2026-03-19",
      "open": "210.886",
      "high": "225.89",
      "low": "209.40",
      "close": "224.54",
      "volume": "707449"
    },
    {
      "date": "2026-03-20",
      "open": "222.37",
      "high": "227.74",
      "low": "213.39",
      "close": "218.96",
      "volume": "2265013"
    },
    {
      "date": "2026-03-23",
      "open": "222.13",
      "high": "231.99",
      "low": "221.70",
      "close": "229.26",
      "volume": "1252313"
    },
    {
      "date": "2026-03-24",
      "open": "227.55",
      "high": "242.32",
      "low": "227.32",
      "close": "237.23",
      "volume": "1265918"
    },
    {
      "date": "2026-03-25",
      "open": "238.59",
      "high": "246.12",
      "low": "235.33",
      "close": "245.04",
      "volume": "1089956"
    },
    {
      "date": "2026-03-26",
      "open": "240.01",
      "high": "243.4099",
      "low": "228.04",
      "close": "228.50",
      "volume": "1496305"
    },
    {
      "date": "2026-03-27",
      "open": "225.07",
      "high": "229.87",
      "low": "222.665",
      "close": "225.44",
      "volume": "893198"
    },
    {
      "date": "2026-03-30",
      "open": "225.46",
      "high": "228.20",
      "low": "205.69",
      "close": "209.49",
      "volume": "1244403"
    },
    {
      "date": "2026-03-31",
      "open": "214.34",
      "high": "223.67",
      "low": "209.73",
      "close": "222.07",
      "volume": "1686681"
    },
    {
      "date": "2026-04-01",
      "open": "226.12",
      "high": "234.91",
      "low": "223.01",
      "close": "229.36",
      "volume": "1068876"
    },
    {
      "date": "2026-04-02",
      "open": "217.66",
      "high": "239.555",
      "low": "217.6011",
      "close": "238.30",
      "volume": "820677"
    },
    {
      "date": "2026-04-06",
      "open": "238.83",
      "high": "244.58",
      "low": "231.02",
      "close": "233.04",
      "volume": "784922"
    },
    {
      "date": "2026-04-07",
      "open": "232.82",
      "high": "237.51",
      "low": "230.00",
      "close": "236.99",
      "volume": "661103"
    },
    {
      "date": "2026-04-08",
      "open": "250.00",
      "high": "254.2494",
      "low": "238.87",
      "close": "247.00",
      "volume": "1789808"
    },
    {
      "date": "2026-04-09",
      "open": "246.45",
      "high": "253.468",
      "low": "244.18",
      "close": "247.71",
      "volume": "789449"
    },
    {
      "date": "2026-04-10",
      "open": "252.56",
      "high": "262.075",
      "low": "251.61",
      "close": "258.11",
      "volume": "1030942"
    },
    {
      "date": "2026-04-13",
      "open": "258.10",
      "high": "264.51",
      "low": "257.14",
      "close": "263.63",
      "volume": "861731"
    },
    {
      "date": "2026-04-14",
      "open": "265.00",
      "high": "266.05",
      "low": "259.33",
      "close": "263.92",
      "volume": "834172"
    },
    {
      "date": "2026-04-15",
      "open": "260.69",
      "high": "264.82",
      "low": "255.71",
      "close": "261.16",
      "volume": "763569"
    },
    {
      "date": "2026-04-16",
      "open": "260.69",
      "high": "265.67",
      "low": "256.62",
      "close": "261.42",
      "volume": "912567"
    },
    {
      "date": "2026-04-17",
      "open": "265.86",
      "high": "277.37",
      "low": "263.80",
      "close": "276.97",
      "volume": "1046142"
    },
    {
      "date": "2026-04-20",
      "open": "276.78",
      "high": "281.50",
      "low": "275.32",
      "close": "281.08",
      "volume": "649346"
    },
    {
      "date": "2026-04-21",
      "open": "283.13",
      "high": "288.51",
      "low": "276.45",
      "close": "285.71",
      "volume": "794793"
    },
    {
      "date": "2026-04-22",
      "open": "289.46",
      "high": "289.68",
      "low": "274.11",
      "close": "277.00",
      "volume": "1489107"
    },
    {
      "date": "2026-04-23",
      "open": "279.82",
      "high": "289.98",
      "low": "277.11",
      "close": "284.40",
      "volume": "865314"
    },
    {
      "date": "2026-04-24",
      "open": "290.90",
      "high": "293.9999",
      "low": "283.24",
      "close": "287.64",
      "volume": "1165896"
    },
    {
      "date": "2026-04-27",
      "open": "286.86",
      "high": "288.19",
      "low": "271.16",
      "close": "279.44",
      "volume": "946242"
    },
    {
      "date": "2026-04-28",
      "open": "269.23",
      "high": "271.485",
      "low": "260.85",
      "close": "265.61",
      "volume": "1113427"
    },
    {
      "date": "2026-04-29",
      "open": "271.30",
      "high": "272.17",
      "low": "264.78",
      "close": "269.63",
      "volume": "915468"
    },
    {
      "date": "2026-04-30",
      "open": "274.82",
      "high": "281.84",
      "low": "270.23",
      "close": "281.61",
      "volume": "1101291"
    },
    {
      "date": "2026-05-01",
      "open": "280.40",
      "high": "285.7799",
      "low": "277.025",
      "close": "284.18",
      "volume": "646468"
    },
    {
      "date": "2026-05-04",
      "open": "286.40",
      "high": "299.82",
      "low": "284.31",
      "close": "291.72",
      "volume": "1170276"
    },
    {
      "date": "2026-05-05",
      "open": "293.09",
      "high": "304.96",
      "low": "285.27",
      "close": "303.57",
      "volume": "1425277"
    },
    {
      "date": "2026-05-06",
      "open": "308.47",
      "high": "314.16",
      "low": "298.21",
      "close": "309.81",
      "volume": "1870577"
    },
    {
      "date": "2026-05-07",
      "open": "353.87",
      "high": "355.00",
      "low": "317.541",
      "close": "344.47",
      "volume": "2801192"
    },
    {
      "date": "2026-05-08",
      "open": "356.93",
      "high": "363.9999",
      "low": "349.74",
      "close": "359.88",
      "volume": "1769005"
    },
    {
      "date": "2026-05-11",
      "open": "361.42",
      "high": "368.95",
      "low": "352.69",
      "close": "365.88",
      "volume": "1885834"
    },
    {
      "date": "2026-05-12",
      "open": "361.18",
      "high": "363.04",
      "low": "340.3501",
      "close": "362.76",
      "volume": "1601438"
    },
    {
      "date": "2026-05-13",
      "open": "376.02",
      "high": "384.58",
      "low": "364.4175",
      "close": "381.55",
      "volume": "1796590"
    },
    {
      "date": "2026-05-14",
      "open": "400.00",
      "high": "401.245",
      "low": "374.6625",
      "close": "383.56",
      "volume": "1543412"
    },
    {
      "date": "2026-05-15",
      "open": "369.89",
      "high": "387.955",
      "low": "362.50",
      "close": "375.60",
      "volume": "1617022"
    },
    {
      "date": "2026-05-18",
      "open": "381.23",
      "high": "381.23",
      "low": "351.46",
      "close": "356.25",
      "volume": "1984494"
    },
    {
      "date": "2026-05-19",
      "open": "344.64",
      "high": "361.34",
      "low": "337.4401",
      "close": "358.98",
      "volume": "1755197"
    },
    {
      "date": "2026-05-20",
      "open": "364.91",
      "high": "377.48",
      "low": "362.55",
      "close": "375.71",
      "volume": "1441752"
    },
    {
      "date": "2026-05-21",
      "open": "373.29",
      "high": "380.84",
      "low": "370.62",
      "close": "380.45",
      "volume": "942917"
    },
    {
      "date": "2026-05-22",
      "open": "387.39",
      "high": "390.00",
      "low": "372.0501",
      "close": "385.98",
      "volume": "970670"
    },
    {
      "date": "2026-05-26",
      "open": "401.53",
      "high": "413.75",
      "low": "397.60",
      "close": "409.68",
      "volume": "2200138"
    },
    {
      "date": "2026-05-27",
      "open": "415.63",
      "high": "418.90",
      "low": "393.795",
      "close": "400.66",
      "volume": "1214552"
    },
    {
      "date": "2026-05-28",
      "open": "402.66",
      "high": "402.66",
      "low": "382.01",
      "close": "391.09",
      "volume": "1341044"
    },
    {
      "date": "2026-05-29",
      "open": "393.91",
      "high": "393.91",
      "low": "357.07",
      "close": "364.64",
      "volume": "2023933"
    },
    {
      "date": "2026-06-01",
      "open": "354.80",
      "high": "364.00",
      "low": "347.43",
      "close": "353.79",
      "volume": "2033453"
    },
    {
      "date": "2026-06-02",
      "open": "363.69",
      "high": "384.91",
      "low": "354.715",
      "close": "382.35",
      "volume": "2659516"
    },
    {
      "date": "2026-06-03",
      "open": "390.35",
      "high": "395.305",
      "low": "376.93",
      "close": "390.34",
      "volume": "1585263"
    },
    {
      "date": "2026-06-04",
      "open": "376.01",
      "high": "390.34",
      "low": "367.6601",
      "close": "382.74",
      "volume": "1252810"
    },
    {
      "date": "2026-06-05",
      "open": "365.00",
      "high": "374.645",
      "low": "342.37",
      "close": "345.40",
      "volume": "2967916"
    },
    {
      "date": "2026-06-08",
      "open": "369.98",
      "high": "369.98",
      "low": "352.51",
      "close": "361.86",
      "volume": "1803520"
    },
    {
      "date": "2026-06-09",
      "open": "371.56",
      "high": "374.30",
      "low": "333.15",
      "close": "358.72",
      "volume": "1606677"
    },
    {
      "date": "2026-06-10",
      "open": "356.31",
      "high": "369.16",
      "low": "347.31",
      "close": "354.40",
      "volume": "1383337"
    },
    {
      "date": "2026-06-11",
      "open": "365.94",
      "high": "375.25",
      "low": "358.25",
      "close": "374.76",
      "volume": "1782212"
    },
    {
      "date": "2026-06-12",
      "open": "380.94",
      "high": "385.00",
      "low": "372.59",
      "close": "379.87",
      "volume": "1135396"
    },
    {
      "date": "2026-06-15",
      "open": "393.352",
      "high": "399.00",
      "low": "382.3423",
      "close": "384.77",
      "volume": "1444829"
    },
    {
      "date": "2026-06-16",
      "open": "382.04",
      "high": "385.89",
      "low": "367.40",
      "close": "368.32",
      "volume": "1580897"
    },
    {
      "date": "2026-06-17",
      "open": "373.35",
      "high": "380.8749",
      "low": "366.00",
      "close": "367.11",
      "volume": "1233145"
    },
    {
      "date": "2026-06-18",
      "open": "382.28",
      "high": "394.99",
      "low": "376.31",
      "close": "391.41",
      "volume": "2361592"
    },
    {
      "date": "2026-06-22",
      "open": "400.14",
      "high": "401.685",
      "low": "388.50",
      "close": "396.26",
      "volume": "1414571"
    },
    {
      "date": "2026-06-23",
      "open": "371.44",
      "high": "381.74",
      "low": "365.00",
      "close": "372.15",
      "volume": "2144225"
    },
    {
      "date": "2026-06-24",
      "open": "377.42",
      "high": "384.99",
      "low": "362.06",
      "close": "373.08",
      "volume": "1382642"
    },
    {
      "date": "2026-06-25",
      "open": "381.88",
      "high": "392.4399",
      "low": "362.0001",
      "close": "390.19",
      "volume": "1921390"
    },
    {
      "date": "2026-06-26",
      "open": "378.07",
      "high": "381.7354",
      "low": "360.965",
      "close": "369.18",
      "volume": "4297089"
    },
    {
      "date": "2026-06-29",
      "open": "364.37",
      "high": "375.01",
      "low": "347.46",
      "close": "372.59",
      "volume": "1842222"
    },
    {
      "date": "2026-06-30",
      "open": "373.56",
      "high": "387.87",
      "low": "366.995",
      "close": "380.37",
      "volume": "2523080"
    },
    {
      "date": "2026-07-01",
      "open": "368.57",
      "high": "369.28",
      "low": "347.83",
      "close": "350.63",
      "volume": "2337217"
    },
    {
      "date": "2026-07-02",
      "open": "348.63",
      "high": "351.7899",
      "low": "312.86",
      "close": "322.26",
      "volume": "2679922"
    },
    {
      "date": "2026-07-06",
      "open": "329.00",
      "high": "342.38",
      "low": "325.995",
      "close": "327.64",
      "volume": "1534696"
    },
    {
      "date": "2026-07-07",
      "open": "310.30",
      "high": "315.11",
      "low": "298.475",
      "close": "304.82",
      "volume": "2697088"
    },
    {
      "date": "2026-07-08",
      "open": "305.01",
      "high": "313.09",
      "low": "297.23",
      "close": "305.23",
      "volume": "1722521"
    },
    {
      "date": "2026-07-09",
      "open": "322.015",
      "high": "328.62",
      "low": "315.67",
      "close": "317.35",
      "volume": "1614755"
    },
    {
      "date": "2026-07-10",
      "open": "310.35",
      "high": "314.14",
      "low": "304.79",
      "close": "308.52",
      "volume": "992456"
    },
    {
      "date": "2026-07-13",
      "open": "300.35",
      "high": "302.00",
      "low": "291.135",
      "close": "294.24",
      "volume": "1421929"
    },
    {
      "date": "2026-07-14",
      "open": "309.89",
      "high": "310.69",
      "low": "299.21",
      "close": "301.76",
      "volume": "1095655"
    },
    {
      "date": "2026-07-15",
      "open": "302.46",
      "high": "307.77",
      "low": "286.31",
      "close": "293.02",
      "volume": "1302767"
    },
    {
      "date": "2026-07-16",
      "open": "282.33",
      "high": "284.39",
      "low": "270.78",
      "close": "275.49",
      "volume": "1672301"
    },
    {
      "date": "2026-07-17",
      "open": "263.58",
      "high": "277.19",
      "low": "255.0171",
      "close": "267.36",
      "volume": "1762612"
    },
    {
      "date": "2026-07-20",
      "open": "271.68",
      "high": "280.87",
      "low": "268.78",
      "close": "269.80",
      "volume": "1079584"
    },
    {
      "date": "2026-07-21",
      "open": "276.61",
      "high": "285.50",
      "low": "273.42",
      "close": "283.03",
      "volume": "1401586"
    },
    {
      "date": "2026-07-22",
      "open": "274.08",
      "high": "287.36",
      "low": "274.08",
      "close": "282.62",
      "volume": "786582"
    },
    {
      "date": "2026-07-23",
      "open": "277.66",
      "high": "285.83",
      "low": "275.395",
      "close": "282.82",
      "volume": "1019157"
    },
    {
      "date": "2026-07-24",
      "open": "277.95",
      "high": "278.50",
      "low": "264.21",
      "close": "266.99",
      "volume": "1083918"
    },
    {
      "date": "2026-07-27",
      "open": "268.99",
      "high": "271.8832",
      "low": "250.97",
      "close": "263.08",
      "volume": "1243412"
    },
    {
      "date": "2026-07-28",
      "open": "250.53",
      "high": "253.2425",
      "low": "244.2228",
      "close": "249.23",
      "volume": "1514412"
    },
    {
      "date": "2026-07-29",
      "open": "246.41",
      "high": "254.26",
      "low": "228.02",
      "close": "228.71",
      "volume": "2413079"
    },
    {
      "date": "2026-07-30",
      "open": "244.24",
      "high": "252.94",
      "low": "243.53",
      "close": "248.71",
      "volume": "2391163"
    },
    {
      "date": "2026-07-31",
      "open": "260.29",
      "high": "267.24",
      "low": "247.33",
      "close": "251.44",
      "volume": "1294431"
    },
    {
      "date": "2026-08-03",
      "open": "241.18",
      "high": "258.24",
      "low": "238.87",
      "close": "256.10",
      "volume": "1104560"
    },
    {
      "date": "2026-08-04",
      "open": "270.01",
      "high": "275.31",
      "low": "264.96",
      "close": "273.31",
      "volume": "1873582"
    },
    {
      "date": "2026-08-05",
      "open": "268.94",
      "high": "277.41",
      "low": "261.43",
      "close": "263.46",
      "volume": "1735516"
    }
  ]
}