{
  "source": "https://api.nasdaq.com/api/quote/MKSI/historical",
  "symbol": "MKSI",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "153.82",
      "high": "157.84",
      "low": "153.82",
      "close": "156.87",
      "volume": "472627"
    },
    {
      "date": "2021-08-09",
      "open": "157.44",
      "high": "157.44",
      "low": "154.74",
      "close": "154.84",
      "volume": "224363"
    },
    {
      "date": "2021-08-10",
      "open": "154.74",
      "high": "155.32",
      "low": "150.50",
      "close": "151.57",
      "volume": "563746"
    },
    {
      "date": "2021-08-11",
      "open": "152.20",
      "high": "152.70",
      "low": "150.02",
      "close": "151.66",
      "volume": "345816"
    },
    {
      "date": "2021-08-12",
      "open": "150.25",
      "high": "151.30",
      "low": "145.3815",
      "close": "146.86",
      "volume": "544803"
    },
    {
      "date": "2021-08-13",
      "open": "146.69",
      "high": "147.24",
      "low": "145.54",
      "close": "146.16",
      "volume": "290867"
    },
    {
      "date": "2021-08-16",
      "open": "145.79",
      "high": "147.73",
      "low": "145.51",
      "close": "147.39",
      "volume": "268494"
    },
    {
      "date": "2021-08-17",
      "open": "145.91",
      "high": "145.91",
      "low": "141.93",
      "close": "142.49",
      "volume": "597440"
    },
    {
      "date": "2021-08-18",
      "open": "142.72",
      "high": "145.18",
      "low": "141.06",
      "close": "141.21",
      "volume": "237633"
    },
    {
      "date": "2021-08-19",
      "open": "140.00",
      "high": "141.25",
      "low": "138.70",
      "close": "140.42",
      "volume": "404279"
    },
    {
      "date": "2021-08-20",
      "open": "141.33",
      "high": "142.99",
      "low": "139.21",
      "close": "140.83",
      "volume": "205343"
    },
    {
      "date": "2021-08-23",
      "open": "141.38",
      "high": "144.04",
      "low": "141.105",
      "close": "143.63",
      "volume": "416120"
    },
    {
      "date": "2021-08-24",
      "open": "144.88",
      "high": "146.48",
      "low": "143.915",
      "close": "144.75",
      "volume": "203491"
    },
    {
      "date": "2021-08-25",
      "open": "144.59",
      "high": "146.15",
      "low": "143.64",
      "close": "143.96",
      "volume": "332987"
    },
    {
      "date": "2021-08-26",
      "open": "143.50",
      "high": "144.96",
      "low": "142.643",
      "close": "144.23",
      "volume": "472264"
    },
    {
      "date": "2021-08-27",
      "open": "145.13",
      "high": "150.75",
      "low": "145.12",
      "close": "150.28",
      "volume": "428868"
    },
    {
      "date": "2021-08-30",
      "open": "151.23",
      "high": "151.61",
      "low": "148.10",
      "close": "149.48",
      "volume": "225267"
    },
    {
      "date": "2021-08-31",
      "open": "150.03",
      "high": "150.03",
      "low": "146.98",
      "close": "147.18",
      "volume": "426480"
    },
    {
      "date": "2021-09-01",
      "open": "148.10",
      "high": "149.31",
      "low": "144.65",
      "close": "145.04",
      "volume": "619973"
    },
    {
      "date": "2021-09-02",
      "open": "146.06",
      "high": "147.71",
      "low": "145.36",
      "close": "147.24",
      "volume": "546191"
    },
    {
      "date": "2021-09-03",
      "open": "147.68",
      "high": "149.00",
      "low": "147.02",
      "close": "148.51",
      "volume": "241586"
    },
    {
      "date": "2021-09-07",
      "open": "149.10",
      "high": "149.76",
      "low": "147.08",
      "close": "149.45",
      "volume": "354561"
    },
    {
      "date": "2021-09-08",
      "open": "149.08",
      "high": "149.35",
      "low": "144.86",
      "close": "146.14",
      "volume": "348688"
    },
    {
      "date": "2021-09-09",
      "open": "146.15",
      "high": "149.51",
      "low": "145.82",
      "close": "148.51",
      "volume": "191247"
    },
    {
      "date": "2021-09-10",
      "open": "149.63",
      "high": "152.11",
      "low": "148.42",
      "close": "148.42",
      "volume": "298039"
    },
    {
      "date": "2021-09-13",
      "open": "150.73",
      "high": "151.81",
      "low": "148.51",
      "close": "150.55",
      "volume": "248144"
    },
    {
      "date": "2021-09-14",
      "open": "150.67",
      "high": "152.43",
      "low": "149.865",
      "close": "151.26",
      "volume": "317383"
    },
    {
      "date": "2021-09-15",
      "open": "151.31",
      "high": "151.51",
      "low": "148.81",
      "close": "151.24",
      "volume": "334413"
    },
    {
      "date": "2021-09-16",
      "open": "150.23",
      "high": "152.35",
      "low": "149.23",
      "close": "150.50",
      "volume": "326948"
    },
    {
      "date": "2021-09-17",
      "open": "150.21",
      "high": "150.55",
      "low": "148.00",
      "close": "149.47",
      "volume": "971476"
    },
    {
      "date": "2021-09-20",
      "open": "146.72",
      "high": "147.98",
      "low": "144.19",
      "close": "147.18",
      "volume": "403006"
    },
    {
      "date": "2021-09-21",
      "open": "148.13",
      "high": "150.99",
      "low": "145.21",
      "close": "149.23",
      "volume": "504957"
    },
    {
      "date": "2021-09-22",
      "open": "150.20",
      "high": "151.39",
      "low": "148.92",
      "close": "150.35",
      "volume": "462197"
    },
    {
      "date": "2021-09-23",
      "open": "151.07",
      "high": "153.90",
      "low": "150.825",
      "close": "153.26",
      "volume": "335176"
    },
    {
      "date": "2021-09-24",
      "open": "151.72",
      "high": "154.40",
      "low": "151.72",
      "close": "153.35",
      "volume": "237953"
    },
    {
      "date": "2021-09-27",
      "open": "152.75",
      "high": "155.31",
      "low": "152.505",
      "close": "154.72",
      "volume": "193977"
    },
    {
      "date": "2021-09-28",
      "open": "152.30",
      "high": "154.005",
      "low": "150.50",
      "close": "150.93",
      "volume": "774966"
    },
    {
      "date": "2021-09-29",
      "open": "152.01",
      "high": "152.705",
      "low": "148.65",
      "close": "150.55",
      "volume": "509640"
    },
    {
      "date": "2021-09-30",
      "open": "151.74",
      "high": "153.55",
      "low": "150.00",
      "close": "150.91",
      "volume": "487464"
    },
    {
      "date": "2021-10-01",
      "open": "151.52",
      "high": "151.99",
      "low": "146.84",
      "close": "149.70",
      "volume": "539340"
    },
    {
      "date": "2021-10-04",
      "open": "149.42",
      "high": "149.42",
      "low": "144.59",
      "close": "145.28",
      "volume": "386468"
    },
    {
      "date": "2021-10-05",
      "open": "146.06",
      "high": "147.44",
      "low": "144.45",
      "close": "144.51",
      "volume": "393976"
    },
    {
      "date": "2021-10-06",
      "open": "143.22",
      "high": "144.18",
      "low": "140.87",
      "close": "142.78",
      "volume": "439260"
    },
    {
      "date": "2021-10-07",
      "open": "145.60",
      "high": "147.00",
      "low": "144.78",
      "close": "145.40",
      "volume": "537687"
    },
    {
      "date": "2021-10-08",
      "open": "146.05",
      "high": "146.05",
      "low": "142.60",
      "close": "142.67",
      "volume": "243008"
    },
    {
      "date": "2021-10-11",
      "open": "141.79",
      "high": "145.00",
      "low": "141.79",
      "close": "143.07",
      "volume": "276885"
    },
    {
      "date": "2021-10-12",
      "open": "144.67",
      "high": "146.01",
      "low": "143.345",
      "close": "144.38",
      "volume": "451375"
    },
    {
      "date": "2021-10-13",
      "open": "143.94",
      "high": "145.73",
      "low": "141.73",
      "close": "141.92",
      "volume": "285464"
    },
    {
      "date": "2021-10-14",
      "open": "144.70",
      "high": "145.96",
      "low": "143.555",
      "close": "145.23",
      "volume": "549080"
    },
    {
      "date": "2021-10-15",
      "open": "145.15",
      "high": "146.97",
      "low": "144.52",
      "close": "144.67",
      "volume": "356691"
    },
    {
      "date": "2021-10-18",
      "open": "143.30",
      "high": "144.60",
      "low": "142.50",
      "close": "144.26",
      "volume": "355910"
    },
    {
      "date": "2021-10-19",
      "open": "145.50",
      "high": "146.46",
      "low": "144.21",
      "close": "145.29",
      "volume": "289176"
    },
    {
      "date": "2021-10-20",
      "open": "145.75",
      "high": "146.38",
      "low": "143.925",
      "close": "145.60",
      "volume": "459495"
    },
    {
      "date": "2021-10-21",
      "open": "144.25",
      "high": "145.75",
      "low": "143.39",
      "close": "145.39",
      "volume": "310080"
    },
    {
      "date": "2021-10-22",
      "open": "146.16",
      "high": "149.75",
      "low": "144.435",
      "close": "144.72",
      "volume": "322509"
    },
    {
      "date": "2021-10-25",
      "open": "144.87",
      "high": "146.545",
      "low": "144.35",
      "close": "145.53",
      "volume": "237528"
    },
    {
      "date": "2021-10-26",
      "open": "147.58",
      "high": "147.58",
      "low": "142.50",
      "close": "142.57",
      "volume": "395099"
    },
    {
      "date": "2021-10-27",
      "open": "142.69",
      "high": "144.595",
      "low": "142.088",
      "close": "142.90",
      "volume": "536103"
    },
    {
      "date": "2021-10-28",
      "open": "145.15",
      "high": "145.81",
      "low": "141.35",
      "close": "145.74",
      "volume": "755606"
    },
    {
      "date": "2021-10-29",
      "open": "144.87",
      "high": "150.47",
      "low": "144.77",
      "close": "150.05",
      "volume": "503409"
    },
    {
      "date": "2021-11-01",
      "open": "150.06",
      "high": "153.055",
      "low": "149.27",
      "close": "152.86",
      "volume": "435139"
    },
    {
      "date": "2021-11-02",
      "open": "152.00",
      "high": "154.47",
      "low": "151.9537",
      "close": "153.91",
      "volume": "388824"
    },
    {
      "date": "2021-11-03",
      "open": "154.52",
      "high": "154.58",
      "low": "152.34",
      "close": "154.19",
      "volume": "309956"
    },
    {
      "date": "2021-11-04",
      "open": "154.50",
      "high": "157.00",
      "low": "152.75",
      "close": "156.87",
      "volume": "405535"
    },
    {
      "date": "2021-11-05",
      "open": "158.24",
      "high": "160.45",
      "low": "158.00",
      "close": "160.26",
      "volume": "902146"
    },
    {
      "date": "2021-11-08",
      "open": "160.62",
      "high": "161.48",
      "low": "157.86",
      "close": "158.84",
      "volume": "495012"
    },
    {
      "date": "2021-11-09",
      "open": "158.73",
      "high": "161.42",
      "low": "157.17",
      "close": "161.36",
      "volume": "494367"
    },
    {
      "date": "2021-11-10",
      "open": "157.53",
      "high": "159.72",
      "low": "155.8717",
      "close": "157.01",
      "volume": "538031"
    },
    {
      "date": "2021-11-11",
      "open": "159.35",
      "high": "163.59",
      "low": "157.95",
      "close": "163.43",
      "volume": "343035"
    },
    {
      "date": "2021-11-12",
      "open": "164.25",
      "high": "167.465",
      "low": "163.9325",
      "close": "166.51",
      "volume": "558054"
    },
    {
      "date": "2021-11-15",
      "open": "167.75",
      "high": "169.88",
      "low": "164.16",
      "close": "165.86",
      "volume": "454410"
    },
    {
      "date": "2021-11-16",
      "open": "165.67",
      "high": "168.09",
      "low": "164.47",
      "close": "166.98",
      "volume": "477359"
    },
    {
      "date": "2021-11-17",
      "open": "167.56",
      "high": "167.56",
      "low": "164.49",
      "close": "164.95",
      "volume": "354684"
    },
    {
      "date": "2021-11-18",
      "open": "165.92",
      "high": "166.49",
      "low": "161.17",
      "close": "164.33",
      "volume": "314501"
    },
    {
      "date": "2021-11-19",
      "open": "163.77",
      "high": "165.90",
      "low": "162.72",
      "close": "163.43",
      "volume": "413103"
    },
    {
      "date": "2021-11-22",
      "open": "164.44",
      "high": "166.6806",
      "low": "160.97",
      "close": "160.99",
      "volume": "314153"
    },
    {
      "date": "2021-11-23",
      "open": "160.50",
      "high": "162.09",
      "low": "157.01",
      "close": "160.55",
      "volume": "455277"
    },
    {
      "date": "2021-11-24",
      "open": "159.36",
      "high": "162.18",
      "low": "157.39",
      "close": "162.15",
      "volume": "263948"
    },
    {
      "date": "2021-11-26",
      "open": "159.83",
      "high": "160.97",
      "low": "153.99",
      "close": "155.03",
      "volume": "304789"
    },
    {
      "date": "2021-11-29",
      "open": "156.47",
      "high": "158.57",
      "low": "153.12",
      "close": "158.34",
      "volume": "520143"
    },
    {
      "date": "2021-11-30",
      "open": "157.25",
      "high": "158.96",
      "low": "150.42",
      "close": "152.16",
      "volume": "1009375"
    },
    {
      "date": "2021-12-01",
      "open": "155.91",
      "high": "161.86",
      "low": "154.13",
      "close": "154.87",
      "volume": "541091"
    },
    {
      "date": "2021-12-02",
      "open": "155.32",
      "high": "156.50",
      "low": "150.72",
      "close": "155.17",
      "volume": "393641"
    },
    {
      "date": "2021-12-03",
      "open": "156.67",
      "high": "156.9902",
      "low": "154.5107",
      "close": "156.09",
      "volume": "399603"
    },
    {
      "date": "2021-12-06",
      "open": "156.47",
      "high": "157.20",
      "low": "153.3611",
      "close": "155.60",
      "volume": "306277"
    },
    {
      "date": "2021-12-07",
      "open": "158.46",
      "high": "164.65",
      "low": "158.00",
      "close": "163.06",
      "volume": "446672"
    },
    {
      "date": "2021-12-08",
      "open": "162.79",
      "high": "167.04",
      "low": "161.21",
      "close": "165.95",
      "volume": "433641"
    },
    {
      "date": "2021-12-09",
      "open": "164.31",
      "high": "166.55",
      "low": "160.81",
      "close": "161.10",
      "volume": "282683"
    },
    {
      "date": "2021-12-10",
      "open": "163.30",
      "high": "164.39",
      "low": "158.56",
      "close": "161.37",
      "volume": "212337"
    },
    {
      "date": "2021-12-13",
      "open": "162.49",
      "high": "163.89",
      "low": "156.89",
      "close": "157.15",
      "volume": "372524"
    },
    {
      "date": "2021-12-14",
      "open": "156.91",
      "high": "161.74",
      "low": "156.50",
      "close": "159.60",
      "volume": "691678"
    },
    {
      "date": "2021-12-15",
      "open": "159.98",
      "high": "163.80",
      "low": "156.26",
      "close": "163.60",
      "volume": "444192"
    },
    {
      "date": "2021-12-16",
      "open": "164.27",
      "high": "166.19",
      "low": "157.46",
      "close": "158.26",
      "volume": "478771"
    },
    {
      "date": "2021-12-17",
      "open": "157.63",
      "high": "159.54",
      "low": "155.15",
      "close": "157.03",
      "volume": "801016"
    },
    {
      "date": "2021-12-20",
      "open": "154.71",
      "high": "157.17",
      "low": "153.38",
      "close": "156.25",
      "volume": "360934"
    },
    {
      "date": "2021-12-21",
      "open": "159.67",
      "high": "164.90",
      "low": "158.57",
      "close": "164.82",
      "volume": "513090"
    },
    {
      "date": "2021-12-22",
      "open": "164.00",
      "high": "167.08",
      "low": "162.20",
      "close": "166.80",
      "volume": "299430"
    },
    {
      "date": "2021-12-23",
      "open": "167.10",
      "high": "170.24",
      "low": "165.25",
      "close": "169.16",
      "volume": "342629"
    },
    {
      "date": "2021-12-27",
      "open": "169.16",
      "high": "176.88",
      "low": "169.16",
      "close": "176.73",
      "volume": "467846"
    },
    {
      "date": "2021-12-28",
      "open": "177.20",
      "high": "177.54",
      "low": "172.50",
      "close": "174.97",
      "volume": "289076"
    },
    {
      "date": "2021-12-29",
      "open": "174.53",
      "high": "178.54",
      "low": "174.53",
      "close": "177.58",
      "volume": "350693"
    },
    {
      "date": "2021-12-30",
      "open": "176.98",
      "high": "178.66",
      "low": "174.53",
      "close": "174.75",
      "volume": "263544"
    },
    {
      "date": "2021-12-31",
      "open": "175.56",
      "high": "176.79",
      "low": "174.17",
      "close": "174.17",
      "volume": "207781"
    },
    {
      "date": "2022-01-03",
      "open": "174.83",
      "high": "177.85",
      "low": "174.2381",
      "close": "177.49",
      "volume": "270764"
    },
    {
      "date": "2022-01-04",
      "open": "177.82",
      "high": "180.51",
      "low": "175.175",
      "close": "179.90",
      "volume": "461425"
    },
    {
      "date": "2022-01-05",
      "open": "178.86",
      "high": "180.665",
      "low": "173.02",
      "close": "173.33",
      "volume": "485814"
    },
    {
      "date": "2022-01-06",
      "open": "173.30",
      "high": "177.57",
      "low": "172.90",
      "close": "174.77",
      "volume": "345177"
    },
    {
      "date": "2022-01-07",
      "open": "174.77",
      "high": "178.67",
      "low": "168.91",
      "close": "169.00",
      "volume": "557881"
    },
    {
      "date": "2022-01-10",
      "open": "166.18",
      "high": "169.35",
      "low": "160.77",
      "close": "169.33",
      "volume": "450705"
    },
    {
      "date": "2022-01-11",
      "open": "167.97",
      "high": "174.61",
      "low": "165.90",
      "close": "174.42",
      "volume": "415581"
    },
    {
      "date": "2022-01-12",
      "open": "175.70",
      "high": "178.20",
      "low": "174.40",
      "close": "176.26",
      "volume": "316012"
    },
    {
      "date": "2022-01-13",
      "open": "179.66",
      "high": "181.03",
      "low": "173.50",
      "close": "173.89",
      "volume": "486217"
    },
    {
      "date": "2022-01-14",
      "open": "171.85",
      "high": "180.70",
      "low": "171.85",
      "close": "180.69",
      "volume": "339413"
    },
    {
      "date": "2022-01-18",
      "open": "179.41",
      "high": "180.59",
      "low": "171.38",
      "close": "171.48",
      "volume": "447140"
    },
    {
      "date": "2022-01-19",
      "open": "174.00",
      "high": "174.05",
      "low": "165.69",
      "close": "165.87",
      "volume": "567274"
    },
    {
      "date": "2022-01-20",
      "open": "168.28",
      "high": "171.00",
      "low": "161.00",
      "close": "161.41",
      "volume": "476735"
    },
    {
      "date": "2022-01-21",
      "open": "160.78",
      "high": "164.715",
      "low": "158.185",
      "close": "158.52",
      "volume": "500266"
    },
    {
      "date": "2022-01-24",
      "open": "155.07",
      "high": "163.90",
      "low": "152.77",
      "close": "163.61",
      "volume": "622296"
    },
    {
      "date": "2022-01-25",
      "open": "159.20",
      "high": "162.27",
      "low": "154.29",
      "close": "156.05",
      "volume": "529450"
    },
    {
      "date": "2022-01-26",
      "open": "160.75",
      "high": "163.53",
      "low": "154.41",
      "close": "157.85",
      "volume": "666342"
    },
    {
      "date": "2022-01-27",
      "open": "152.00",
      "high": "154.37",
      "low": "142.00",
      "close": "145.45",
      "volume": "1475803"
    },
    {
      "date": "2022-01-28",
      "open": "146.23",
      "high": "149.20",
      "low": "143.70",
      "close": "149.10",
      "volume": "771431"
    },
    {
      "date": "2022-01-31",
      "open": "149.58",
      "high": "155.72",
      "low": "147.71",
      "close": "155.33",
      "volume": "710414"
    },
    {
      "date": "2022-02-01",
      "open": "155.25",
      "high": "156.42",
      "low": "152.44",
      "close": "154.99",
      "volume": "576051"
    },
    {
      "date": "2022-02-02",
      "open": "155.63",
      "high": "156.39",
      "low": "153.78",
      "close": "156.17",
      "volume": "446740"
    },
    {
      "date": "2022-02-03",
      "open": "153.08",
      "high": "154.43",
      "low": "149.08",
      "close": "149.23",
      "volume": "612743"
    },
    {
      "date": "2022-02-04",
      "open": "148.66",
      "high": "149.47",
      "low": "143.58",
      "close": "147.85",
      "volume": "360323"
    },
    {
      "date": "2022-02-07",
      "open": "147.85",
      "high": "148.97",
      "low": "145.275",
      "close": "146.62",
      "volume": "307352"
    },
    {
      "date": "2022-02-08",
      "open": "146.62",
      "high": "149.14",
      "low": "145.67",
      "close": "148.65",
      "volume": "443535"
    },
    {
      "date": "2022-02-09",
      "open": "151.17",
      "high": "154.92",
      "low": "149.69",
      "close": "154.89",
      "volume": "364616"
    },
    {
      "date": "2022-02-10",
      "open": "151.47",
      "high": "156.505",
      "low": "150.22",
      "close": "150.81",
      "volume": "366667"
    },
    {
      "date": "2022-02-11",
      "open": "151.23",
      "high": "152.53",
      "low": "144.38",
      "close": "144.98",
      "volume": "446685"
    },
    {
      "date": "2022-02-14",
      "open": "144.42",
      "high": "148.23",
      "low": "143.43",
      "close": "145.56",
      "volume": "515414"
    },
    {
      "date": "2022-02-15",
      "open": "148.23",
      "high": "153.07",
      "low": "147.06",
      "close": "152.55",
      "volume": "418639"
    },
    {
      "date": "2022-02-16",
      "open": "151.11",
      "high": "155.56",
      "low": "149.70",
      "close": "154.88",
      "volume": "551448"
    },
    {
      "date": "2022-02-17",
      "open": "153.00",
      "high": "155.19",
      "low": "151.00",
      "close": "152.28",
      "volume": "928494"
    },
    {
      "date": "2022-02-18",
      "open": "152.00",
      "high": "152.91",
      "low": "148.75",
      "close": "150.44",
      "volume": "609820"
    },
    {
      "date": "2022-02-22",
      "open": "148.83",
      "high": "151.21",
      "low": "143.38",
      "close": "145.95",
      "volume": "472904"
    },
    {
      "date": "2022-02-23",
      "open": "149.77",
      "high": "152.12",
      "low": "142.87",
      "close": "143.07",
      "volume": "627991"
    },
    {
      "date": "2022-02-24",
      "open": "138.67",
      "high": "149.02",
      "low": "136.2338",
      "close": "148.83",
      "volume": "755473"
    },
    {
      "date": "2022-02-25",
      "open": "148.18",
      "high": "151.40",
      "low": "145.58",
      "close": "151.25",
      "volume": "404270"
    },
    {
      "date": "2022-02-28",
      "open": "149.44",
      "high": "152.01",
      "low": "147.94",
      "close": "150.60",
      "volume": "479265"
    },
    {
      "date": "2022-03-01",
      "open": "149.99",
      "high": "151.44",
      "low": "144.22",
      "close": "145.45",
      "volume": "552114"
    },
    {
      "date": "2022-03-02",
      "open": "146.02",
      "high": "154.46",
      "low": "145.56",
      "close": "153.42",
      "volume": "512770"
    },
    {
      "date": "2022-03-03",
      "open": "154.45",
      "high": "154.81",
      "low": "148.42",
      "close": "149.07",
      "volume": "383416"
    },
    {
      "date": "2022-03-04",
      "open": "147.91",
      "high": "148.68",
      "low": "142.89",
      "close": "146.38",
      "volume": "663941"
    },
    {
      "date": "2022-03-07",
      "open": "146.55",
      "high": "148.77",
      "low": "139.64",
      "close": "139.70",
      "volume": "536248"
    },
    {
      "date": "2022-03-08",
      "open": "140.78",
      "high": "146.64",
      "low": "137.81",
      "close": "143.55",
      "volume": "598196"
    },
    {
      "date": "2022-03-09",
      "open": "147.74",
      "high": "152.80",
      "low": "146.69",
      "close": "151.81",
      "volume": "572040"
    },
    {
      "date": "2022-03-10",
      "open": "148.08",
      "high": "150.50",
      "low": "144.22",
      "close": "146.80",
      "volume": "650114"
    },
    {
      "date": "2022-03-11",
      "open": "149.22",
      "high": "150.18",
      "low": "142.07",
      "close": "142.24",
      "volume": "461312"
    },
    {
      "date": "2022-03-14",
      "open": "142.63",
      "high": "143.14",
      "low": "135.56",
      "close": "136.30",
      "volume": "671755"
    },
    {
      "date": "2022-03-15",
      "open": "137.16",
      "high": "144.265",
      "low": "136.785",
      "close": "144.12",
      "volume": "522925"
    },
    {
      "date": "2022-03-16",
      "open": "144.89",
      "high": "152.22",
      "low": "144.89",
      "close": "152.10",
      "volume": "725334"
    },
    {
      "date": "2022-03-17",
      "open": "151.28",
      "high": "153.98",
      "low": "149.41",
      "close": "152.97",
      "volume": "427393"
    },
    {
      "date": "2022-03-18",
      "open": "150.21",
      "high": "156.35",
      "low": "150.21",
      "close": "155.25",
      "volume": "773390"
    },
    {
      "date": "2022-03-21",
      "open": "154.18",
      "high": "155.35",
      "low": "150.44",
      "close": "152.62",
      "volume": "518977"
    },
    {
      "date": "2022-03-22",
      "open": "154.23",
      "high": "156.29",
      "low": "151.53",
      "close": "152.54",
      "volume": "371939"
    },
    {
      "date": "2022-03-23",
      "open": "150.33",
      "high": "152.00",
      "low": "148.29",
      "close": "148.53",
      "volume": "344474"
    },
    {
      "date": "2022-03-24",
      "open": "150.16",
      "high": "154.77",
      "low": "147.79",
      "close": "154.75",
      "volume": "507102"
    },
    {
      "date": "2022-03-25",
      "open": "155.28",
      "high": "156.38",
      "low": "152.45",
      "close": "155.61",
      "volume": "317668"
    },
    {
      "date": "2022-03-28",
      "open": "154.54",
      "high": "157.66",
      "low": "152.59",
      "close": "156.06",
      "volume": "334743"
    },
    {
      "date": "2022-03-29",
      "open": "159.43",
      "high": "163.89",
      "low": "157.775",
      "close": "163.72",
      "volume": "710106"
    },
    {
      "date": "2022-03-30",
      "open": "162.08",
      "high": "163.46",
      "low": "156.12",
      "close": "156.46",
      "volume": "746972"
    },
    {
      "date": "2022-03-31",
      "open": "157.11",
      "high": "157.45",
      "low": "150.00",
      "close": "150.00",
      "volume": "530598"
    },
    {
      "date": "2022-04-01",
      "open": "151.25",
      "high": "152.87",
      "low": "140.04",
      "close": "141.21",
      "volume": "1187893"
    },
    {
      "date": "2022-04-04",
      "open": "142.40",
      "high": "145.39",
      "low": "141.91",
      "close": "144.63",
      "volume": "844233"
    },
    {
      "date": "2022-04-05",
      "open": "143.53",
      "high": "144.05",
      "low": "132.93",
      "close": "132.97",
      "volume": "976302"
    },
    {
      "date": "2022-04-06",
      "open": "130.76",
      "high": "131.812",
      "low": "125.16",
      "close": "126.01",
      "volume": "2097953"
    },
    {
      "date": "2022-04-07",
      "open": "127.34",
      "high": "131.02",
      "low": "123.835",
      "close": "126.35",
      "volume": "824733"
    },
    {
      "date": "2022-04-08",
      "open": "125.16",
      "high": "126.25",
      "low": "122.22",
      "close": "122.37",
      "volume": "745905"
    },
    {
      "date": "2022-04-11",
      "open": "121.01",
      "high": "123.12",
      "low": "118.21",
      "close": "118.24",
      "volume": "726572"
    },
    {
      "date": "2022-04-12",
      "open": "121.29",
      "high": "121.93",
      "low": "116.72",
      "close": "116.85",
      "volume": "747870"
    },
    {
      "date": "2022-04-13",
      "open": "116.49",
      "high": "119.48",
      "low": "116.31",
      "close": "118.34",
      "volume": "785427"
    },
    {
      "date": "2022-04-14",
      "open": "119.09",
      "high": "119.295",
      "low": "114.47",
      "close": "114.52",
      "volume": "645686"
    },
    {
      "date": "2022-04-18",
      "open": "113.48",
      "high": "116.32",
      "low": "113.12",
      "close": "114.99",
      "volume": "566475"
    },
    {
      "date": "2022-04-19",
      "open": "114.74",
      "high": "119.625",
      "low": "114.61",
      "close": "119.13",
      "volume": "700388"
    },
    {
      "date": "2022-04-20",
      "open": "121.89",
      "high": "123.745",
      "low": "120.72",
      "close": "121.44",
      "volume": "569696"
    },
    {
      "date": "2022-04-21",
      "open": "123.33",
      "high": "124.85",
      "low": "120.42",
      "close": "121.22",
      "volume": "844805"
    },
    {
      "date": "2022-04-22",
      "open": "120.59",
      "high": "122.195",
      "low": "119.46",
      "close": "119.58",
      "volume": "694745"
    },
    {
      "date": "2022-04-25",
      "open": "117.78",
      "high": "121.64",
      "low": "117.02",
      "close": "121.48",
      "volume": "554951"
    },
    {
      "date": "2022-04-26",
      "open": "119.71",
      "high": "119.74",
      "low": "115.775",
      "close": "116.34",
      "volume": "696212"
    },
    {
      "date": "2022-04-27",
      "open": "110.79",
      "high": "116.1405",
      "low": "110.26",
      "close": "112.00",
      "volume": "1057450"
    },
    {
      "date": "2022-04-28",
      "open": "113.55",
      "high": "119.47",
      "low": "112.29",
      "close": "118.51",
      "volume": "786653"
    },
    {
      "date": "2022-04-29",
      "open": "116.95",
      "high": "120.30",
      "low": "113.77",
      "close": "113.98",
      "volume": "606651"
    },
    {
      "date": "2022-05-02",
      "open": "114.36",
      "high": "118.65",
      "low": "113.88",
      "close": "118.50",
      "volume": "522420"
    },
    {
      "date": "2022-05-03",
      "open": "118.65",
      "high": "121.105",
      "low": "117.28",
      "close": "119.80",
      "volume": "369221"
    },
    {
      "date": "2022-05-04",
      "open": "119.76",
      "high": "126.49",
      "low": "118.49",
      "close": "126.15",
      "volume": "572833"
    },
    {
      "date": "2022-05-05",
      "open": "123.92",
      "high": "124.005",
      "low": "117.46",
      "close": "119.26",
      "volume": "587934"
    },
    {
      "date": "2022-05-06",
      "open": "117.71",
      "high": "121.43",
      "low": "115.69",
      "close": "118.75",
      "volume": "433569"
    },
    {
      "date": "2022-05-09",
      "open": "115.48",
      "high": "117.89",
      "low": "112.85",
      "close": "114.05",
      "volume": "638508"
    },
    {
      "date": "2022-05-10",
      "open": "116.90",
      "high": "117.96",
      "low": "112.00",
      "close": "114.61",
      "volume": "471665"
    },
    {
      "date": "2022-05-11",
      "open": "113.41",
      "high": "115.98",
      "low": "111.46",
      "close": "111.54",
      "volume": "506535"
    },
    {
      "date": "2022-05-12",
      "open": "110.81",
      "high": "114.17",
      "low": "110.59",
      "close": "114.00",
      "volume": "681516"
    },
    {
      "date": "2022-05-13",
      "open": "115.68",
      "high": "118.83",
      "low": "115.10",
      "close": "118.14",
      "volume": "469886"
    },
    {
      "date": "2022-05-16",
      "open": "116.68",
      "high": "117.62",
      "low": "114.62",
      "close": "114.94",
      "volume": "362368"
    },
    {
      "date": "2022-05-17",
      "open": "118.07",
      "high": "123.10",
      "low": "118.07",
      "close": "122.54",
      "volume": "537239"
    },
    {
      "date": "2022-05-18",
      "open": "119.95",
      "high": "122.08",
      "low": "114.2401",
      "close": "115.44",
      "volume": "666945"
    },
    {
      "date": "2022-05-19",
      "open": "114.93",
      "high": "118.125",
      "low": "114.63",
      "close": "116.08",
      "volume": "504367"
    },
    {
      "date": "2022-05-20",
      "open": "118.72",
      "high": "118.72",
      "low": "112.435",
      "close": "117.51",
      "volume": "568822"
    },
    {
      "date": "2022-05-23",
      "open": "117.52",
      "high": "119.77",
      "low": "116.60",
      "close": "118.54",
      "volume": "380049"
    },
    {
      "date": "2022-05-24",
      "open": "116.78",
      "high": "117.92",
      "low": "113.9192",
      "close": "114.68",
      "volume": "528143"
    },
    {
      "date": "2022-05-25",
      "open": "114.35",
      "high": "117.595",
      "low": "114.185",
      "close": "116.90",
      "volume": "348914"
    },
    {
      "date": "2022-05-26",
      "open": "116.84",
      "high": "120.74",
      "low": "114.32",
      "close": "119.42",
      "volume": "428698"
    },
    {
      "date": "2022-05-27",
      "open": "120.92",
      "high": "122.5975",
      "low": "120.585",
      "close": "122.41",
      "volume": "503509"
    },
    {
      "date": "2022-05-31",
      "open": "122.54",
      "high": "123.94",
      "low": "120.005",
      "close": "123.50",
      "volume": "667808"
    },
    {
      "date": "2022-06-01",
      "open": "125.09",
      "high": "125.09",
      "low": "119.335",
      "close": "121.60",
      "volume": "539218"
    },
    {
      "date": "2022-06-02",
      "open": "121.11",
      "high": "125.56",
      "low": "120.49",
      "close": "125.46",
      "volume": "410029"
    },
    {
      "date": "2022-06-03",
      "open": "122.58",
      "high": "122.605",
      "low": "120.04",
      "close": "120.40",
      "volume": "569446"
    },
    {
      "date": "2022-06-06",
      "open": "123.16",
      "high": "123.8875",
      "low": "120.73",
      "close": "121.91",
      "volume": "414339"
    },
    {
      "date": "2022-06-07",
      "open": "120.11",
      "high": "122.47",
      "low": "119.81",
      "close": "121.55",
      "volume": "377850"
    },
    {
      "date": "2022-06-08",
      "open": "122.02",
      "high": "122.49",
      "low": "118.39",
      "close": "119.10",
      "volume": "301217"
    },
    {
      "date": "2022-06-09",
      "open": "118.03",
      "high": "118.91",
      "low": "113.97",
      "close": "114.04",
      "volume": "503793"
    },
    {
      "date": "2022-06-10",
      "open": "112.40",
      "high": "113.82",
      "low": "111.35",
      "close": "112.59",
      "volume": "633566"
    },
    {
      "date": "2022-06-13",
      "open": "108.76",
      "high": "110.09",
      "low": "105.455",
      "close": "106.81",
      "volume": "784994"
    },
    {
      "date": "2022-06-14",
      "open": "108.55",
      "high": "108.57",
      "low": "106.415",
      "close": "107.46",
      "volume": "438106"
    },
    {
      "date": "2022-06-15",
      "open": "108.13",
      "high": "110.62",
      "low": "106.34",
      "close": "108.31",
      "volume": "548469"
    },
    {
      "date": "2022-06-16",
      "open": "105.00",
      "high": "105.55",
      "low": "99.615",
      "close": "100.39",
      "volume": "862621"
    },
    {
      "date": "2022-06-17",
      "open": "101.29",
      "high": "102.15",
      "low": "99.67",
      "close": "100.36",
      "volume": "816292"
    },
    {
      "date": "2022-06-21",
      "open": "102.23",
      "high": "104.60",
      "low": "102.04",
      "close": "102.92",
      "volume": "636657"
    },
    {
      "date": "2022-06-22",
      "open": "101.17",
      "high": "103.68",
      "low": "100.52",
      "close": "100.66",
      "volume": "672841"
    },
    {
      "date": "2022-06-23",
      "open": "100.79",
      "high": "101.07",
      "low": "97.64",
      "close": "99.35",
      "volume": "806788"
    },
    {
      "date": "2022-06-24",
      "open": "101.20",
      "high": "106.03",
      "low": "100.25",
      "close": "105.91",
      "volume": "1665364"
    },
    {
      "date": "2022-06-27",
      "open": "106.50",
      "high": "108.35",
      "low": "104.72",
      "close": "107.11",
      "volume": "444248"
    },
    {
      "date": "2022-06-28",
      "open": "107.89",
      "high": "108.70",
      "low": "104.29",
      "close": "104.53",
      "volume": "450793"
    },
    {
      "date": "2022-06-29",
      "open": "103.32",
      "high": "103.57",
      "low": "101.53",
      "close": "102.84",
      "volume": "559953"
    },
    {
      "date": "2022-06-30",
      "open": "101.72",
      "high": "105.89",
      "low": "99.85",
      "close": "102.63",
      "volume": "525891"
    },
    {
      "date": "2022-07-01",
      "open": "101.08",
      "high": "102.16",
      "low": "95.2071",
      "close": "96.32",
      "volume": "776165"
    },
    {
      "date": "2022-07-05",
      "open": "93.82",
      "high": "97.86",
      "low": "92.655",
      "close": "97.16",
      "volume": "779575"
    },
    {
      "date": "2022-07-06",
      "open": "97.10",
      "high": "98.77",
      "low": "95.07",
      "close": "97.79",
      "volume": "627592"
    },
    {
      "date": "2022-07-07",
      "open": "100.27",
      "high": "101.05",
      "low": "98.765",
      "close": "99.74",
      "volume": "717310"
    },
    {
      "date": "2022-07-08",
      "open": "98.50",
      "high": "100.25",
      "low": "97.50",
      "close": "99.51",
      "volume": "479417"
    },
    {
      "date": "2022-07-11",
      "open": "98.21",
      "high": "99.115",
      "low": "97.38",
      "close": "97.72",
      "volume": "383081"
    },
    {
      "date": "2022-07-12",
      "open": "98.40",
      "high": "100.51",
      "low": "97.9525",
      "close": "99.10",
      "volume": "412290"
    },
    {
      "date": "2022-07-13",
      "open": "96.86",
      "high": "100.22",
      "low": "96.86",
      "close": "99.93",
      "volume": "356267"
    },
    {
      "date": "2022-07-14",
      "open": "99.65",
      "high": "101.69",
      "low": "97.38",
      "close": "101.08",
      "volume": "294642"
    },
    {
      "date": "2022-07-15",
      "open": "102.27",
      "high": "102.99",
      "low": "100.78",
      "close": "102.75",
      "volume": "425124"
    },
    {
      "date": "2022-07-18",
      "open": "104.05",
      "high": "104.355",
      "low": "100.71",
      "close": "101.28",
      "volume": "351581"
    },
    {
      "date": "2022-07-19",
      "open": "103.18",
      "high": "107.32",
      "low": "102.835",
      "close": "106.95",
      "volume": "515301"
    },
    {
      "date": "2022-07-20",
      "open": "106.72",
      "high": "112.09",
      "low": "105.74",
      "close": "111.58",
      "volume": "533626"
    },
    {
      "date": "2022-07-21",
      "open": "112.16",
      "high": "112.60",
      "low": "109.87",
      "close": "112.02",
      "volume": "277168"
    },
    {
      "date": "2022-07-22",
      "open": "111.41",
      "high": "112.43",
      "low": "106.1716",
      "close": "109.64",
      "volume": "353292"
    },
    {
      "date": "2022-07-25",
      "open": "109.16",
      "high": "109.295",
      "low": "107.43",
      "close": "109.23",
      "volume": "292504"
    },
    {
      "date": "2022-07-26",
      "open": "107.61",
      "high": "109.33",
      "low": "107.495",
      "close": "107.94",
      "volume": "287917"
    },
    {
      "date": "2022-07-27",
      "open": "110.51",
      "high": "112.84",
      "low": "109.255",
      "close": "112.00",
      "volume": "859794"
    },
    {
      "date": "2022-07-28",
      "open": "114.40",
      "high": "118.195",
      "low": "112.03",
      "close": "117.50",
      "volume": "1140164"
    },
    {
      "date": "2022-07-29",
      "open": "117.27",
      "high": "119.7972",
      "low": "116.01",
      "close": "118.20",
      "volume": "678334"
    },
    {
      "date": "2022-08-01",
      "open": "117.51",
      "high": "120.76",
      "low": "116.92",
      "close": "120.27",
      "volume": "416991"
    },
    {
      "date": "2022-08-02",
      "open": "118.41",
      "high": "120.06",
      "low": "116.74",
      "close": "116.95",
      "volume": "405969"
    },
    {
      "date": "2022-08-03",
      "open": "119.02",
      "high": "122.585",
      "low": "117.895",
      "close": "121.52",
      "volume": "617793"
    },
    {
      "date": "2022-08-04",
      "open": "121.52",
      "high": "123.93",
      "low": "121.02",
      "close": "123.77",
      "volume": "506300"
    },
    {
      "date": "2022-08-05",
      "open": "121.20",
      "high": "122.97",
      "low": "119.74",
      "close": "120.65",
      "volume": "395975"
    },
    {
      "date": "2022-08-08",
      "open": "119.70",
      "high": "122.89",
      "low": "116.41",
      "close": "118.38",
      "volume": "333866"
    },
    {
      "date": "2022-08-09",
      "open": "115.82",
      "high": "116.00",
      "low": "108.275",
      "close": "110.70",
      "volume": "597371"
    },
    {
      "date": "2022-08-10",
      "open": "114.22",
      "high": "116.07",
      "low": "112.395",
      "close": "116.01",
      "volume": "670090"
    },
    {
      "date": "2022-08-11",
      "open": "117.41",
      "high": "119.46",
      "low": "115.83",
      "close": "116.51",
      "volume": "638692"
    },
    {
      "date": "2022-08-12",
      "open": "117.90",
      "high": "121.22",
      "low": "117.59",
      "close": "120.81",
      "volume": "530550"
    },
    {
      "date": "2022-08-15",
      "open": "120.15",
      "high": "121.42",
      "low": "117.515",
      "close": "118.85",
      "volume": "375113"
    },
    {
      "date": "2022-08-16",
      "open": "118.85",
      "high": "118.85",
      "low": "115.97",
      "close": "117.09",
      "volume": "1236828"
    },
    {
      "date": "2022-08-17",
      "open": "114.75",
      "high": "115.44",
      "low": "107.72",
      "close": "110.30",
      "volume": "957856"
    },
    {
      "date": "2022-08-18",
      "open": "110.56",
      "high": "113.09",
      "low": "110.01",
      "close": "112.55",
      "volume": "712258"
    },
    {
      "date": "2022-08-19",
      "open": "110.82",
      "high": "111.50",
      "low": "108.21",
      "close": "108.47",
      "volume": "617108"
    },
    {
      "date": "2022-08-22",
      "open": "105.65",
      "high": "106.55",
      "low": "103.5926",
      "close": "104.41",
      "volume": "739293"
    },
    {
      "date": "2022-08-23",
      "open": "104.30",
      "high": "107.14",
      "low": "104.27",
      "close": "105.94",
      "volume": "443244"
    },
    {
      "date": "2022-08-24",
      "open": "106.06",
      "high": "106.61",
      "low": "104.59",
      "close": "105.98",
      "volume": "343544"
    },
    {
      "date": "2022-08-25",
      "open": "105.82",
      "high": "109.49",
      "low": "105.73",
      "close": "109.29",
      "volume": "627702"
    },
    {
      "date": "2022-08-26",
      "open": "110.17",
      "high": "111.055",
      "low": "102.91",
      "close": "102.93",
      "volume": "643235"
    },
    {
      "date": "2022-08-29",
      "open": "102.04",
      "high": "103.32",
      "low": "100.62",
      "close": "101.79",
      "volume": "465911"
    },
    {
      "date": "2022-08-30",
      "open": "103.36",
      "high": "103.45",
      "low": "99.06",
      "close": "100.55",
      "volume": "556380"
    },
    {
      "date": "2022-08-31",
      "open": "100.55",
      "high": "100.63",
      "low": "98.0828",
      "close": "99.61",
      "volume": "755758"
    },
    {
      "date": "2022-09-01",
      "open": "96.72",
      "high": "97.91",
      "low": "94.115",
      "close": "96.96",
      "volume": "745663"
    },
    {
      "date": "2022-09-02",
      "open": "98.75",
      "high": "99.81",
      "low": "96.48",
      "close": "97.13",
      "volume": "511559"
    },
    {
      "date": "2022-09-06",
      "open": "96.64",
      "high": "97.29",
      "low": "94.47",
      "close": "94.97",
      "volume": "694971"
    },
    {
      "date": "2022-09-07",
      "open": "95.64",
      "high": "97.71",
      "low": "93.78",
      "close": "96.87",
      "volume": "471861"
    },
    {
      "date": "2022-09-08",
      "open": "95.28",
      "high": "98.15",
      "low": "94.675",
      "close": "97.82",
      "volume": "359243"
    },
    {
      "date": "2022-09-09",
      "open": "99.42",
      "high": "101.005",
      "low": "99.20",
      "close": "100.29",
      "volume": "425357"
    },
    {
      "date": "2022-09-12",
      "open": "100.92",
      "high": "101.92",
      "low": "99.45",
      "close": "100.20",
      "volume": "426892"
    },
    {
      "date": "2022-09-13",
      "open": "95.86",
      "high": "96.70",
      "low": "93.66",
      "close": "94.03",
      "volume": "985161"
    },
    {
      "date": "2022-09-14",
      "open": "94.47",
      "high": "95.495",
      "low": "92.25",
      "close": "93.50",
      "volume": "646205"
    },
    {
      "date": "2022-09-15",
      "open": "92.41",
      "high": "93.07",
      "low": "89.735",
      "close": "90.94",
      "volume": "1196474"
    },
    {
      "date": "2022-09-16",
      "open": "89.74",
      "high": "90.31",
      "low": "87.67",
      "close": "89.11",
      "volume": "1267927"
    },
    {
      "date": "2022-09-19",
      "open": "88.23",
      "high": "90.97",
      "low": "88.23",
      "close": "90.47",
      "volume": "748703"
    },
    {
      "date": "2022-09-20",
      "open": "89.05",
      "high": "89.53",
      "low": "87.46",
      "close": "88.39",
      "volume": "586733"
    },
    {
      "date": "2022-09-21",
      "open": "88.45",
      "high": "90.95",
      "low": "87.29",
      "close": "87.35",
      "volume": "358873"
    },
    {
      "date": "2022-09-22",
      "open": "87.28",
      "high": "87.94",
      "low": "84.065",
      "close": "85.02",
      "volume": "576956"
    },
    {
      "date": "2022-09-23",
      "open": "84.27",
      "high": "84.90",
      "low": "82.39",
      "close": "84.82",
      "volume": "639724"
    },
    {
      "date": "2022-09-26",
      "open": "84.85",
      "high": "85.44",
      "low": "82.08",
      "close": "82.31",
      "volume": "525239"
    },
    {
      "date": "2022-09-27",
      "open": "83.25",
      "high": "84.63",
      "low": "81.50",
      "close": "83.91",
      "volume": "757411"
    },
    {
      "date": "2022-09-28",
      "open": "83.11",
      "high": "86.78",
      "low": "82.445",
      "close": "86.04",
      "volume": "859184"
    },
    {
      "date": "2022-09-29",
      "open": "84.25",
      "high": "85.32",
      "low": "83.505",
      "close": "85.04",
      "volume": "806919"
    },
    {
      "date": "2022-09-30",
      "open": "83.69",
      "high": "84.99",
      "low": "82.54",
      "close": "82.64",
      "volume": "575632"
    },
    {
      "date": "2022-10-03",
      "open": "84.14",
      "high": "86.92",
      "low": "83.64",
      "close": "85.57",
      "volume": "630452"
    },
    {
      "date": "2022-10-04",
      "open": "88.17",
      "high": "89.12",
      "low": "87.52",
      "close": "88.89",
      "volume": "511646"
    },
    {
      "date": "2022-10-05",
      "open": "86.63",
      "high": "89.94",
      "low": "85.77",
      "close": "89.25",
      "volume": "511465"
    },
    {
      "date": "2022-10-06",
      "open": "88.74",
      "high": "90.46",
      "low": "87.87",
      "close": "88.05",
      "volume": "332201"
    },
    {
      "date": "2022-10-07",
      "open": "85.29",
      "high": "85.44",
      "low": "82.38",
      "close": "82.87",
      "volume": "644471"
    },
    {
      "date": "2022-10-10",
      "open": "83.10",
      "high": "83.785",
      "low": "80.13",
      "close": "81.41",
      "volume": "456959"
    },
    {
      "date": "2022-10-11",
      "open": "80.00",
      "high": "80.97",
      "low": "77.245",
      "close": "79.35",
      "volume": "1024194"
    },
    {
      "date": "2022-10-12",
      "open": "78.50",
      "high": "79.26",
      "low": "76.59",
      "close": "77.09",
      "volume": "505041"
    },
    {
      "date": "2022-10-13",
      "open": "73.55",
      "high": "79.75",
      "low": "72.47",
      "close": "78.91",
      "volume": "968019"
    },
    {
      "date": "2022-10-14",
      "open": "79.66",
      "high": "79.68",
      "low": "74.24",
      "close": "74.65",
      "volume": "760067"
    },
    {
      "date": "2022-10-17",
      "open": "76.60",
      "high": "76.93",
      "low": "75.125",
      "close": "76.40",
      "volume": "772650"
    },
    {
      "date": "2022-10-18",
      "open": "78.85",
      "high": "79.48",
      "low": "75.73",
      "close": "76.58",
      "volume": "532264"
    },
    {
      "date": "2022-10-19",
      "open": "75.98",
      "high": "77.88",
      "low": "75.43",
      "close": "77.65",
      "volume": "543121"
    },
    {
      "date": "2022-10-20",
      "open": "78.64",
      "high": "80.63",
      "low": "76.96",
      "close": "77.63",
      "volume": "634808"
    },
    {
      "date": "2022-10-21",
      "open": "77.37",
      "high": "79.26",
      "low": "76.42",
      "close": "79.22",
      "volume": "534779"
    },
    {
      "date": "2022-10-24",
      "open": "79.08",
      "high": "80.53",
      "low": "77.75",
      "close": "78.93",
      "volume": "458898"
    },
    {
      "date": "2022-10-25",
      "open": "79.64",
      "high": "81.98",
      "low": "79.54",
      "close": "81.92",
      "volume": "665317"
    },
    {
      "date": "2022-10-26",
      "open": "80.72",
      "high": "83.85",
      "low": "80.385",
      "close": "81.05",
      "volume": "339197"
    },
    {
      "date": "2022-10-27",
      "open": "81.90",
      "high": "82.575",
      "low": "79.87",
      "close": "79.97",
      "volume": "560292"
    },
    {
      "date": "2022-10-28",
      "open": "80.13",
      "high": "84.705",
      "low": "79.69",
      "close": "84.58",
      "volume": "634125"
    },
    {
      "date": "2022-10-31",
      "open": "83.87",
      "high": "83.87",
      "low": "81.97",
      "close": "82.15",
      "volume": "618462"
    },
    {
      "date": "2022-11-01",
      "open": "84.48",
      "high": "84.68",
      "low": "82.665",
      "close": "83.43",
      "volume": "600637"
    },
    {
      "date": "2022-11-02",
      "open": "82.82",
      "high": "84.34",
      "low": "79.46",
      "close": "79.96",
      "volume": "1055048"
    },
    {
      "date": "2022-11-03",
      "open": "74.89",
      "high": "75.13",
      "low": "68.35",
      "close": "69.17",
      "volume": "2460485"
    },
    {
      "date": "2022-11-04",
      "open": "69.96",
      "high": "70.60",
      "low": "66.32",
      "close": "67.205",
      "volume": "2159946"
    },
    {
      "date": "2022-11-07",
      "open": "68.35",
      "high": "68.415",
      "low": "65.43",
      "close": "67.71",
      "volume": "1565341"
    },
    {
      "date": "2022-11-08",
      "open": "68.32",
      "high": "70.27",
      "low": "66.25",
      "close": "67.87",
      "volume": "766663"
    },
    {
      "date": "2022-11-09",
      "open": "66.41",
      "high": "67.03",
      "low": "64.77",
      "close": "65.09",
      "volume": "851168"
    },
    {
      "date": "2022-11-10",
      "open": "69.05",
      "high": "77.28",
      "low": "68.70",
      "close": "77.01",
      "volume": "1488988"
    },
    {
      "date": "2022-11-11",
      "open": "77.41",
      "high": "81.135",
      "low": "76.081",
      "close": "80.32",
      "volume": "850156"
    },
    {
      "date": "2022-11-14",
      "open": "79.60",
      "high": "80.09",
      "low": "76.34",
      "close": "77.30",
      "volume": "731428"
    },
    {
      "date": "2022-11-15",
      "open": "80.28",
      "high": "81.64",
      "low": "79.60",
      "close": "81.00",
      "volume": "787605"
    },
    {
      "date": "2022-11-16",
      "open": "79.17",
      "high": "79.17",
      "low": "73.851",
      "close": "74.15",
      "volume": "927100"
    },
    {
      "date": "2022-11-17",
      "open": "71.80",
      "high": "75.24",
      "low": "71.29",
      "close": "75.08",
      "volume": "665930"
    },
    {
      "date": "2022-11-18",
      "open": "76.93",
      "high": "77.16",
      "low": "74.085",
      "close": "74.57",
      "volume": "499419"
    },
    {
      "date": "2022-11-21",
      "open": "73.44",
      "high": "73.86",
      "low": "71.615",
      "close": "73.27",
      "volume": "419300"
    },
    {
      "date": "2022-11-22",
      "open": "74.27",
      "high": "76.505",
      "low": "72.51",
      "close": "76.40",
      "volume": "677951"
    },
    {
      "date": "2022-11-23",
      "open": "76.06",
      "high": "81.98",
      "low": "76.06",
      "close": "81.41",
      "volume": "899680"
    },
    {
      "date": "2022-11-25",
      "open": "80.55",
      "high": "81.58",
      "low": "80.09",
      "close": "81.08",
      "volume": "274138"
    },
    {
      "date": "2022-11-28",
      "open": "79.78",
      "high": "80.79",
      "low": "78.30",
      "close": "78.61",
      "volume": "1168778"
    },
    {
      "date": "2022-11-29",
      "open": "78.73",
      "high": "79.33",
      "low": "77.57",
      "close": "78.49",
      "volume": "557804"
    },
    {
      "date": "2022-11-30",
      "open": "79.08",
      "high": "84.10",
      "low": "76.65",
      "close": "83.86",
      "volume": "874646"
    },
    {
      "date": "2022-12-01",
      "open": "83.86",
      "high": "84.77",
      "low": "80.86",
      "close": "83.28",
      "volume": "725156"
    },
    {
      "date": "2022-12-02",
      "open": "81.50",
      "high": "83.929",
      "low": "81.10",
      "close": "83.86",
      "volume": "638398"
    },
    {
      "date": "2022-12-05",
      "open": "83.76",
      "high": "86.49",
      "low": "83.395",
      "close": "85.87",
      "volume": "822852"
    },
    {
      "date": "2022-12-06",
      "open": "85.65",
      "high": "86.40",
      "low": "80.61",
      "close": "81.56",
      "volume": "1044642"
    },
    {
      "date": "2022-12-07",
      "open": "80.79",
      "high": "82.25",
      "low": "80.10",
      "close": "81.73",
      "volume": "518258"
    },
    {
      "date": "2022-12-08",
      "open": "82.36",
      "high": "84.24",
      "low": "81.43",
      "close": "84.15",
      "volume": "718505"
    },
    {
      "date": "2022-12-09",
      "open": "82.83",
      "high": "84.43",
      "low": "81.97",
      "close": "82.01",
      "volume": "508515"
    },
    {
      "date": "2022-12-12",
      "open": "81.21",
      "high": "84.7625",
      "low": "81.195",
      "close": "84.26",
      "volume": "584168"
    },
    {
      "date": "2022-12-13",
      "open": "88.76",
      "high": "91.53",
      "low": "85.76",
      "close": "87.05",
      "volume": "823343"
    },
    {
      "date": "2022-12-14",
      "open": "85.59",
      "high": "87.78",
      "low": "84.53",
      "close": "85.36",
      "volume": "1026076"
    },
    {
      "date": "2022-12-15",
      "open": "84.65",
      "high": "84.98",
      "low": "81.43",
      "close": "81.45",
      "volume": "1146392"
    },
    {
      "date": "2022-12-16",
      "open": "81.59",
      "high": "82.69",
      "low": "80.02",
      "close": "82.25",
      "volume": "1899974"
    },
    {
      "date": "2022-12-19",
      "open": "81.42",
      "high": "82.28",
      "low": "77.7322",
      "close": "80.72",
      "volume": "962622"
    },
    {
      "date": "2022-12-20",
      "open": "81.125",
      "high": "85.33",
      "low": "79.70",
      "close": "84.07",
      "volume": "1196031"
    },
    {
      "date": "2022-12-21",
      "open": "85.05",
      "high": "86.215",
      "low": "84.00",
      "close": "85.13",
      "volume": "915283"
    },
    {
      "date": "2022-12-22",
      "open": "82.57",
      "high": "83.92",
      "low": "81.63",
      "close": "83.48",
      "volume": "1457898"
    },
    {
      "date": "2022-12-23",
      "open": "82.85",
      "high": "83.72",
      "low": "80.29",
      "close": "83.69",
      "volume": "546335"
    },
    {
      "date": "2022-12-27",
      "open": "82.83",
      "high": "83.51",
      "low": "80.605",
      "close": "82.98",
      "volume": "535969"
    },
    {
      "date": "2022-12-28",
      "open": "82.33",
      "high": "83.57",
      "low": "80.74",
      "close": "81.22",
      "volume": "557259"
    },
    {
      "date": "2022-12-29",
      "open": "82.90",
      "high": "85.67",
      "low": "82.29",
      "close": "85.11",
      "volume": "572749"
    },
    {
      "date": "2022-12-30",
      "open": "83.35",
      "high": "84.88",
      "low": "82.45",
      "close": "84.73",
      "volume": "502103"
    },
    {
      "date": "2023-01-03",
      "open": "86.81",
      "high": "87.43",
      "low": "83.32",
      "close": "84.67",
      "volume": "575594"
    },
    {
      "date": "2023-01-04",
      "open": "85.75",
      "high": "90.35",
      "low": "85.35",
      "close": "89.56",
      "volume": "756201"
    },
    {
      "date": "2023-01-05",
      "open": "89.55",
      "high": "90.12",
      "low": "87.48",
      "close": "89.62",
      "volume": "683031"
    },
    {
      "date": "2023-01-06",
      "open": "91.16",
      "high": "98.64",
      "low": "90.09",
      "close": "97.48",
      "volume": "1005229"
    },
    {
      "date": "2023-01-09",
      "open": "99.00",
      "high": "99.605",
      "low": "96.32",
      "close": "98.40",
      "volume": "802159"
    },
    {
      "date": "2023-01-10",
      "open": "98.21",
      "high": "99.75",
      "low": "96.825",
      "close": "98.70",
      "volume": "636227"
    },
    {
      "date": "2023-01-11",
      "open": "97.86",
      "high": "98.95",
      "low": "95.76",
      "close": "98.90",
      "volume": "956434"
    },
    {
      "date": "2023-01-12",
      "open": "99.68",
      "high": "99.68",
      "low": "96.69",
      "close": "99.37",
      "volume": "877733"
    },
    {
      "date": "2023-01-13",
      "open": "98.25",
      "high": "100.85",
      "low": "98.18",
      "close": "100.72",
      "volume": "517722"
    },
    {
      "date": "2023-01-17",
      "open": "100.03",
      "high": "100.3372",
      "low": "98.02",
      "close": "99.85",
      "volume": "523614"
    },
    {
      "date": "2023-01-18",
      "open": "101.02",
      "high": "102.415",
      "low": "98.85",
      "close": "98.97",
      "volume": "692579"
    },
    {
      "date": "2023-01-19",
      "open": "97.45",
      "high": "97.995",
      "low": "94.59",
      "close": "95.60",
      "volume": "902551"
    },
    {
      "date": "2023-01-20",
      "open": "97.38",
      "high": "99.97",
      "low": "96.30",
      "close": "99.63",
      "volume": "676934"
    },
    {
      "date": "2023-01-23",
      "open": "99.70",
      "high": "105.70",
      "low": "99.49",
      "close": "105.42",
      "volume": "889997"
    },
    {
      "date": "2023-01-24",
      "open": "103.61",
      "high": "105.30",
      "low": "102.69",
      "close": "103.30",
      "volume": "533003"
    },
    {
      "date": "2023-01-25",
      "open": "100.78",
      "high": "104.06",
      "low": "100.05",
      "close": "103.71",
      "volume": "388185"
    },
    {
      "date": "2023-01-26",
      "open": "105.08",
      "high": "106.90",
      "low": "102.86",
      "close": "106.75",
      "volume": "617067"
    },
    {
      "date": "2023-01-27",
      "open": "104.66",
      "high": "106.27",
      "low": "103.43",
      "close": "105.24",
      "volume": "598548"
    },
    {
      "date": "2023-01-30",
      "open": "102.93",
      "high": "103.64",
      "low": "98.08",
      "close": "98.63",
      "volume": "752231"
    },
    {
      "date": "2023-01-31",
      "open": "98.60",
      "high": "102.36",
      "low": "97.74",
      "close": "102.32",
      "volume": "764706"
    },
    {
      "date": "2023-02-01",
      "open": "102.71",
      "high": "110.25",
      "low": "102.30",
      "close": "109.07",
      "volume": "832716"
    },
    {
      "date": "2023-02-02",
      "open": "110.90",
      "high": "114.15",
      "low": "110.27",
      "close": "112.97",
      "volume": "539093"
    },
    {
      "date": "2023-02-03",
      "open": "109.98",
      "high": "112.49",
      "low": "108.96",
      "close": "109.24",
      "volume": "550122"
    },
    {
      "date": "2023-02-06",
      "open": "105.85",
      "high": "106.545",
      "low": "103.17",
      "close": "104.93",
      "volume": "515577"
    },
    {
      "date": "2023-02-07",
      "open": "105.52",
      "high": "107.26",
      "low": "103.50",
      "close": "107.03",
      "volume": "588143"
    },
    {
      "date": "2023-02-08",
      "open": "106.07",
      "high": "106.94",
      "low": "103.76",
      "close": "104.09",
      "volume": "466329"
    },
    {
      "date": "2023-02-09",
      "open": "105.71",
      "high": "106.21",
      "low": "101.36",
      "close": "101.85",
      "volume": "633782"
    },
    {
      "date": "2023-02-10",
      "open": "100.90",
      "high": "101.22",
      "low": "99.16",
      "close": "100.84",
      "volume": "486102"
    },
    {
      "date": "2023-02-13",
      "open": "99.26",
      "high": "99.97",
      "low": "95.76",
      "close": "99.53",
      "volume": "799510"
    },
    {
      "date": "2023-02-14",
      "open": "97.94",
      "high": "100.74",
      "low": "96.375",
      "close": "99.63",
      "volume": "548129"
    },
    {
      "date": "2023-02-15",
      "open": "98.70",
      "high": "100.58",
      "low": "98.09",
      "close": "100.29",
      "volume": "647417"
    },
    {
      "date": "2023-02-16",
      "open": "98.70",
      "high": "99.78",
      "low": "97.69",
      "close": "98.23",
      "volume": "685722"
    },
    {
      "date": "2023-02-17",
      "open": "97.56",
      "high": "98.00",
      "low": "93.775",
      "close": "95.24",
      "volume": "841475"
    },
    {
      "date": "2023-02-21",
      "open": "93.41",
      "high": "94.47",
      "low": "91.44",
      "close": "91.71",
      "volume": "763904"
    },
    {
      "date": "2023-02-22",
      "open": "92.34",
      "high": "93.05",
      "low": "90.38",
      "close": "91.80",
      "volume": "958681"
    },
    {
      "date": "2023-02-23",
      "open": "94.25",
      "high": "94.29",
      "low": "91.6475",
      "close": "93.21",
      "volume": "691493"
    },
    {
      "date": "2023-02-24",
      "open": "90.88",
      "high": "92.67",
      "low": "90.22",
      "close": "91.52",
      "volume": "625378"
    },
    {
      "date": "2023-02-27",
      "open": "92.92",
      "high": "93.67",
      "low": "91.43",
      "close": "92.18",
      "volume": "743521"
    },
    {
      "date": "2023-02-28",
      "open": "95.53",
      "high": "99.86",
      "low": "95.34",
      "close": "96.93",
      "volume": "1377356"
    },
    {
      "date": "2023-03-01",
      "open": "96.92",
      "high": "97.30",
      "low": "94.45",
      "close": "94.55",
      "volume": "658781"
    },
    {
      "date": "2023-03-02",
      "open": "92.56",
      "high": "95.27",
      "low": "91.44",
      "close": "94.59",
      "volume": "467499"
    },
    {
      "date": "2023-03-03",
      "open": "95.38",
      "high": "96.83",
      "low": "93.53",
      "close": "96.53",
      "volume": "585784"
    },
    {
      "date": "2023-03-06",
      "open": "97.06",
      "high": "97.80",
      "low": "92.60",
      "close": "93.08",
      "volume": "610648"
    },
    {
      "date": "2023-03-07",
      "open": "92.82",
      "high": "93.75",
      "low": "90.88",
      "close": "91.13",
      "volume": "666806"
    },
    {
      "date": "2023-03-08",
      "open": "91.43",
      "high": "93.37",
      "low": "91.43",
      "close": "93.06",
      "volume": "675233"
    },
    {
      "date": "2023-03-09",
      "open": "92.80",
      "high": "94.46",
      "low": "90.02",
      "close": "90.20",
      "volume": "493426"
    },
    {
      "date": "2023-03-10",
      "open": "90.33",
      "high": "91.12",
      "low": "86.72",
      "close": "87.48",
      "volume": "680223"
    },
    {
      "date": "2023-03-13",
      "open": "86.13",
      "high": "88.22",
      "low": "85.24",
      "close": "87.01",
      "volume": "536727"
    },
    {
      "date": "2023-03-14",
      "open": "89.59",
      "high": "91.03",
      "low": "87.89",
      "close": "89.00",
      "volume": "689794"
    },
    {
      "date": "2023-03-15",
      "open": "86.67",
      "high": "87.45",
      "low": "84.95",
      "close": "87.05",
      "volume": "672663"
    },
    {
      "date": "2023-03-16",
      "open": "85.89",
      "high": "91.11",
      "low": "85.07",
      "close": "90.66",
      "volume": "745948"
    },
    {
      "date": "2023-03-17",
      "open": "90.45",
      "high": "90.49",
      "low": "86.72",
      "close": "86.98",
      "volume": "1434857"
    },
    {
      "date": "2023-03-20",
      "open": "87.30",
      "high": "88.285",
      "low": "86.605",
      "close": "87.45",
      "volume": "626006"
    },
    {
      "date": "2023-03-21",
      "open": "88.18",
      "high": "89.365",
      "low": "86.14",
      "close": "86.84",
      "volume": "600136"
    },
    {
      "date": "2023-03-22",
      "open": "86.53",
      "high": "88.26",
      "low": "83.70",
      "close": "83.80",
      "volume": "500263"
    },
    {
      "date": "2023-03-23",
      "open": "85.49",
      "high": "87.82",
      "low": "84.4925",
      "close": "86.06",
      "volume": "525791"
    },
    {
      "date": "2023-03-24",
      "open": "84.76",
      "high": "85.635",
      "low": "83.62",
      "close": "84.96",
      "volume": "651555"
    },
    {
      "date": "2023-03-27",
      "open": "86.01",
      "high": "86.67",
      "low": "83.80",
      "close": "84.06",
      "volume": "377251"
    },
    {
      "date": "2023-03-28",
      "open": "83.75",
      "high": "84.06",
      "low": "81.87",
      "close": "83.13",
      "volume": "378576"
    },
    {
      "date": "2023-03-29",
      "open": "85.00",
      "high": "87.30",
      "low": "83.60",
      "close": "86.47",
      "volume": "526669"
    },
    {
      "date": "2023-03-30",
      "open": "88.04",
      "high": "88.58",
      "low": "86.78",
      "close": "87.41",
      "volume": "358613"
    },
    {
      "date": "2023-03-31",
      "open": "87.09",
      "high": "89.01",
      "low": "87.01",
      "close": "88.62",
      "volume": "502309"
    },
    {
      "date": "2023-04-03",
      "open": "87.87",
      "high": "88.79",
      "low": "85.64",
      "close": "87.18",
      "volume": "433078"
    },
    {
      "date": "2023-04-04",
      "open": "87.67",
      "high": "87.67",
      "low": "84.06",
      "close": "85.09",
      "volume": "377223"
    },
    {
      "date": "2023-04-05",
      "open": "84.01",
      "high": "84.59",
      "low": "83.30",
      "close": "84.16",
      "volume": "753883"
    },
    {
      "date": "2023-04-06",
      "open": "83.41",
      "high": "83.93",
      "low": "82.015",
      "close": "83.01",
      "volume": "528397"
    },
    {
      "date": "2023-04-10",
      "open": "81.80",
      "high": "84.94",
      "low": "81.72",
      "close": "84.90",
      "volume": "366552"
    },
    {
      "date": "2023-04-11",
      "open": "84.97",
      "high": "85.82",
      "low": "84.55",
      "close": "84.74",
      "volume": "363233"
    },
    {
      "date": "2023-04-12",
      "open": "86.20",
      "high": "86.24",
      "low": "82.19",
      "close": "82.21",
      "volume": "465092"
    },
    {
      "date": "2023-04-13",
      "open": "82.58",
      "high": "84.27",
      "low": "82.06",
      "close": "83.56",
      "volume": "439369"
    },
    {
      "date": "2023-04-14",
      "open": "83.32",
      "high": "84.27",
      "low": "81.61",
      "close": "82.54",
      "volume": "267514"
    },
    {
      "date": "2023-04-17",
      "open": "81.13",
      "high": "82.64",
      "low": "80.68",
      "close": "82.38",
      "volume": "335670"
    },
    {
      "date": "2023-04-18",
      "open": "82.71",
      "high": "83.20",
      "low": "80.80",
      "close": "81.61",
      "volume": "256551"
    },
    {
      "date": "2023-04-19",
      "open": "80.49",
      "high": "82.05",
      "low": "79.68",
      "close": "81.84",
      "volume": "493398"
    },
    {
      "date": "2023-04-20",
      "open": "81.37",
      "high": "84.78",
      "low": "81.37",
      "close": "84.09",
      "volume": "602700"
    },
    {
      "date": "2023-04-21",
      "open": "83.76",
      "high": "85.28",
      "low": "82.91",
      "close": "85.03",
      "volume": "695932"
    },
    {
      "date": "2023-04-24",
      "open": "84.57",
      "high": "85.44",
      "low": "82.43",
      "close": "83.50",
      "volume": "481738"
    },
    {
      "date": "2023-04-25",
      "open": "82.53",
      "high": "83.54",
      "low": "79.75",
      "close": "79.76",
      "volume": "538386"
    },
    {
      "date": "2023-04-26",
      "open": "80.63",
      "high": "81.41",
      "low": "79.6313",
      "close": "80.60",
      "volume": "411436"
    },
    {
      "date": "2023-04-27",
      "open": "80.99",
      "high": "82.75",
      "low": "80.1425",
      "close": "82.51",
      "volume": "538961"
    },
    {
      "date": "2023-04-28",
      "open": "82.58",
      "high": "84.435",
      "low": "81.7201",
      "close": "83.87",
      "volume": "565091"
    },
    {
      "date": "2023-05-01",
      "open": "83.62",
      "high": "84.98",
      "low": "83.37",
      "close": "83.98",
      "volume": "454015"
    },
    {
      "date": "2023-05-02",
      "open": "83.56",
      "high": "83.835",
      "low": "81.56",
      "close": "82.46",
      "volume": "465206"
    },
    {
      "date": "2023-05-03",
      "open": "82.57",
      "high": "84.74",
      "low": "82.43",
      "close": "82.57",
      "volume": "708569"
    },
    {
      "date": "2023-05-04",
      "open": "83.55",
      "high": "84.89",
      "low": "80.01",
      "close": "84.16",
      "volume": "1107759"
    },
    {
      "date": "2023-05-05",
      "open": "85.29",
      "high": "89.48",
      "low": "84.64",
      "close": "88.52",
      "volume": "762943"
    },
    {
      "date": "2023-05-08",
      "open": "86.76",
      "high": "87.19",
      "low": "81.685",
      "close": "82.91",
      "volume": "1657285"
    },
    {
      "date": "2023-05-09",
      "open": "81.49",
      "high": "83.27",
      "low": "80.76",
      "close": "82.80",
      "volume": "544301"
    },
    {
      "date": "2023-05-10",
      "open": "84.14",
      "high": "85.30",
      "low": "82.95",
      "close": "84.60",
      "volume": "777251"
    },
    {
      "date": "2023-05-11",
      "open": "84.63",
      "high": "84.925",
      "low": "80.92",
      "close": "82.05",
      "volume": "704138"
    },
    {
      "date": "2023-05-12",
      "open": "82.42",
      "high": "82.705",
      "low": "80.90",
      "close": "82.01",
      "volume": "357032"
    },
    {
      "date": "2023-05-15",
      "open": "82.50",
      "high": "85.59",
      "low": "81.75",
      "close": "85.56",
      "volume": "593897"
    },
    {
      "date": "2023-05-16",
      "open": "85.18",
      "high": "86.86",
      "low": "84.15",
      "close": "84.42",
      "volume": "656590"
    },
    {
      "date": "2023-05-17",
      "open": "85.10",
      "high": "87.92",
      "low": "84.325",
      "close": "87.24",
      "volume": "629236"
    },
    {
      "date": "2023-05-18",
      "open": "87.44",
      "high": "89.88",
      "low": "87.21",
      "close": "89.54",
      "volume": "818446"
    },
    {
      "date": "2023-05-19",
      "open": "89.55",
      "high": "90.5852",
      "low": "87.37",
      "close": "87.60",
      "volume": "555489"
    },
    {
      "date": "2023-05-22",
      "open": "87.32",
      "high": "90.70",
      "low": "86.8601",
      "close": "90.45",
      "volume": "607091"
    },
    {
      "date": "2023-05-23",
      "open": "89.54",
      "high": "90.415",
      "low": "88.65",
      "close": "88.86",
      "volume": "460544"
    },
    {
      "date": "2023-05-24",
      "open": "86.92",
      "high": "87.99",
      "low": "85.9603",
      "close": "87.68",
      "volume": "523069"
    },
    {
      "date": "2023-05-25",
      "open": "89.94",
      "high": "93.40",
      "low": "88.74",
      "close": "93.00",
      "volume": "854878"
    },
    {
      "date": "2023-05-26",
      "open": "93.50",
      "high": "99.88",
      "low": "93.125",
      "close": "99.48",
      "volume": "1211935"
    },
    {
      "date": "2023-05-30",
      "open": "101.62",
      "high": "102.15",
      "low": "97.855",
      "close": "99.14",
      "volume": "741353"
    },
    {
      "date": "2023-05-31",
      "open": "97.02",
      "high": "99.025",
      "low": "96.15",
      "close": "97.31",
      "volume": "888002"
    },
    {
      "date": "2023-06-01",
      "open": "97.16",
      "high": "100.34",
      "low": "95.24",
      "close": "99.15",
      "volume": "583646"
    },
    {
      "date": "2023-06-02",
      "open": "95.36",
      "high": "97.01",
      "low": "92.26",
      "close": "96.60",
      "volume": "1981738"
    },
    {
      "date": "2023-06-05",
      "open": "95.86",
      "high": "96.48",
      "low": "93.90",
      "close": "95.33",
      "volume": "735658"
    },
    {
      "date": "2023-06-06",
      "open": "93.90",
      "high": "98.52",
      "low": "93.90",
      "close": "98.35",
      "volume": "807641"
    },
    {
      "date": "2023-06-07",
      "open": "99.73",
      "high": "102.348",
      "low": "98.17",
      "close": "100.16",
      "volume": "725981"
    },
    {
      "date": "2023-06-08",
      "open": "100.62",
      "high": "101.82",
      "low": "98.95",
      "close": "101.27",
      "volume": "527856"
    },
    {
      "date": "2023-06-09",
      "open": "101.90",
      "high": "102.44",
      "low": "99.89",
      "close": "100.82",
      "volume": "376930"
    },
    {
      "date": "2023-06-12",
      "open": "100.98",
      "high": "102.04",
      "low": "100.81",
      "close": "101.70",
      "volume": "609045"
    },
    {
      "date": "2023-06-13",
      "open": "103.57",
      "high": "104.81",
      "low": "101.905",
      "close": "104.48",
      "volume": "447105"
    },
    {
      "date": "2023-06-14",
      "open": "103.67",
      "high": "105.995",
      "low": "102.94",
      "close": "105.18",
      "volume": "430330"
    },
    {
      "date": "2023-06-15",
      "open": "103.31",
      "high": "105.47",
      "low": "103.275",
      "close": "105.06",
      "volume": "557685"
    },
    {
      "date": "2023-06-16",
      "open": "105.70",
      "high": "106.39",
      "low": "104.0475",
      "close": "105.18",
      "volume": "922742"
    },
    {
      "date": "2023-06-20",
      "open": "104.89",
      "high": "106.19",
      "low": "103.98",
      "close": "105.98",
      "volume": "450031"
    },
    {
      "date": "2023-06-21",
      "open": "105.46",
      "high": "106.07",
      "low": "103.06",
      "close": "103.06",
      "volume": "513878"
    },
    {
      "date": "2023-06-22",
      "open": "102.41",
      "high": "105.22",
      "low": "102.41",
      "close": "104.22",
      "volume": "364125"
    },
    {
      "date": "2023-06-23",
      "open": "101.92",
      "high": "103.14",
      "low": "100.72",
      "close": "101.19",
      "volume": "869619"
    },
    {
      "date": "2023-06-26",
      "open": "101.75",
      "high": "105.20",
      "low": "101.16",
      "close": "103.99",
      "volume": "417552"
    },
    {
      "date": "2023-06-27",
      "open": "104.26",
      "high": "110.47",
      "low": "103.161",
      "close": "110.27",
      "volume": "706006"
    },
    {
      "date": "2023-06-28",
      "open": "108.52",
      "high": "110.20",
      "low": "108.21",
      "close": "109.58",
      "volume": "515674"
    },
    {
      "date": "2023-06-29",
      "open": "107.00",
      "high": "107.26",
      "low": "104.375",
      "close": "106.41",
      "volume": "958291"
    },
    {
      "date": "2023-06-30",
      "open": "107.94",
      "high": "109.025",
      "low": "106.605",
      "close": "108.10",
      "volume": "572919"
    },
    {
      "date": "2023-07-03",
      "open": "108.49",
      "high": "109.12",
      "low": "106.93",
      "close": "108.99",
      "volume": "235085"
    },
    {
      "date": "2023-07-05",
      "open": "107.87",
      "high": "108.01",
      "low": "105.58",
      "close": "105.70",
      "volume": "433480"
    },
    {
      "date": "2023-07-06",
      "open": "103.82",
      "high": "104.77",
      "low": "102.70",
      "close": "104.60",
      "volume": "723145"
    },
    {
      "date": "2023-07-07",
      "open": "105.42",
      "high": "107.19",
      "low": "104.51",
      "close": "105.03",
      "volume": "533406"
    },
    {
      "date": "2023-07-10",
      "open": "105.26",
      "high": "106.36",
      "low": "104.36",
      "close": "105.78",
      "volume": "643198"
    },
    {
      "date": "2023-07-11",
      "open": "106.05",
      "high": "106.54",
      "low": "103.93",
      "close": "106.20",
      "volume": "425238"
    },
    {
      "date": "2023-07-12",
      "open": "108.50",
      "high": "108.77",
      "low": "105.93",
      "close": "106.21",
      "volume": "643730"
    },
    {
      "date": "2023-07-13",
      "open": "107.25",
      "high": "109.93",
      "low": "107.11",
      "close": "109.50",
      "volume": "1228410"
    },
    {
      "date": "2023-07-14",
      "open": "109.63",
      "high": "109.63",
      "low": "106.58",
      "close": "107.43",
      "volume": "499766"
    },
    {
      "date": "2023-07-17",
      "open": "107.82",
      "high": "109.63",
      "low": "106.43",
      "close": "108.89",
      "volume": "522670"
    },
    {
      "date": "2023-07-18",
      "open": "108.00",
      "high": "108.64",
      "low": "106.575",
      "close": "107.68",
      "volume": "673791"
    },
    {
      "date": "2023-07-19",
      "open": "108.11",
      "high": "108.16",
      "low": "105.72",
      "close": "106.54",
      "volume": "386788"
    },
    {
      "date": "2023-07-20",
      "open": "104.90",
      "high": "105.22",
      "low": "102.62",
      "close": "103.08",
      "volume": "674858"
    },
    {
      "date": "2023-07-21",
      "open": "103.78",
      "high": "104.43",
      "low": "103.03",
      "close": "103.66",
      "volume": "631965"
    },
    {
      "date": "2023-07-24",
      "open": "103.53",
      "high": "104.67",
      "low": "102.99",
      "close": "103.48",
      "volume": "259551"
    },
    {
      "date": "2023-07-25",
      "open": "103.38",
      "high": "104.33",
      "low": "102.96",
      "close": "103.35",
      "volume": "795002"
    },
    {
      "date": "2023-07-26",
      "open": "102.52",
      "high": "104.20",
      "low": "102.01",
      "close": "102.73",
      "volume": "924166"
    },
    {
      "date": "2023-07-27",
      "open": "105.43",
      "high": "107.67",
      "low": "103.39",
      "close": "104.60",
      "volume": "1139509"
    },
    {
      "date": "2023-07-28",
      "open": "106.71",
      "high": "109.57",
      "low": "106.56",
      "close": "108.34",
      "volume": "610142"
    },
    {
      "date": "2023-07-31",
      "open": "108.64",
      "high": "109.83",
      "low": "107.94",
      "close": "109.17",
      "volume": "500621"
    },
    {
      "date": "2023-08-01",
      "open": "108.445",
      "high": "108.61",
      "low": "107.20",
      "close": "107.63",
      "volume": "488498"
    },
    {
      "date": "2023-08-02",
      "open": "105.42",
      "high": "105.42",
      "low": "101.48",
      "close": "102.58",
      "volume": "1092717"
    },
    {
      "date": "2023-08-03",
      "open": "102.58",
      "high": "102.895",
      "low": "98.98",
      "close": "101.41",
      "volume": "954994"
    },
    {
      "date": "2023-08-04",
      "open": "101.65",
      "high": "101.92",
      "low": "99.29",
      "close": "100.29",
      "volume": "973687"
    },
    {
      "date": "2023-08-07",
      "open": "100.63",
      "high": "102.14",
      "low": "100.375",
      "close": "100.67",
      "volume": "738287"
    },
    {
      "date": "2023-08-08",
      "open": "99.07",
      "high": "99.44",
      "low": "97.91",
      "close": "99.08",
      "volume": "553454"
    },
    {
      "date": "2023-08-09",
      "open": "98.81",
      "high": "99.32",
      "low": "96.81",
      "close": "96.92",
      "volume": "618641"
    },
    {
      "date": "2023-08-10",
      "open": "98.31",
      "high": "99.485",
      "low": "96.31",
      "close": "96.56",
      "volume": "793182"
    },
    {
      "date": "2023-08-11",
      "open": "95.46",
      "high": "95.79",
      "low": "93.80",
      "close": "94.09",
      "volume": "461223"
    },
    {
      "date": "2023-08-14",
      "open": "93.54",
      "high": "95.96",
      "low": "93.12",
      "close": "95.92",
      "volume": "662652"
    },
    {
      "date": "2023-08-15",
      "open": "94.98",
      "high": "95.85",
      "low": "93.92",
      "close": "94.17",
      "volume": "565278"
    },
    {
      "date": "2023-08-16",
      "open": "93.77",
      "high": "93.97",
      "low": "91.67",
      "close": "91.84",
      "volume": "504085"
    },
    {
      "date": "2023-08-17",
      "open": "91.95",
      "high": "92.33",
      "low": "90.29",
      "close": "90.30",
      "volume": "450892"
    },
    {
      "date": "2023-08-18",
      "open": "89.32",
      "high": "92.23",
      "low": "88.44",
      "close": "91.89",
      "volume": "488865"
    },
    {
      "date": "2023-08-21",
      "open": "91.89",
      "high": "95.54",
      "low": "91.89",
      "close": "95.09",
      "volume": "505089"
    },
    {
      "date": "2023-08-22",
      "open": "96.16",
      "high": "96.16",
      "low": "93.56",
      "close": "94.59",
      "volume": "364608"
    },
    {
      "date": "2023-08-23",
      "open": "94.30",
      "high": "97.52",
      "low": "93.94",
      "close": "97.19",
      "volume": "477243"
    },
    {
      "date": "2023-08-24",
      "open": "98.06",
      "high": "98.52",
      "low": "93.405",
      "close": "93.59",
      "volume": "599961"
    },
    {
      "date": "2023-08-25",
      "open": "93.78",
      "high": "95.55",
      "low": "92.50",
      "close": "94.70",
      "volume": "440489"
    },
    {
      "date": "2023-08-28",
      "open": "95.66",
      "high": "96.505",
      "low": "94.69",
      "close": "95.60",
      "volume": "256503"
    },
    {
      "date": "2023-08-29",
      "open": "95.02",
      "high": "98.62",
      "low": "95.02",
      "close": "97.80",
      "volume": "413547"
    },
    {
      "date": "2023-08-30",
      "open": "97.19",
      "high": "99.62",
      "low": "96.58",
      "close": "98.63",
      "volume": "273903"
    },
    {
      "date": "2023-08-31",
      "open": "98.63",
      "high": "100.60",
      "low": "97.88",
      "close": "100.23",
      "volume": "558653"
    },
    {
      "date": "2023-09-01",
      "open": "100.93",
      "high": "101.62",
      "low": "100.30",
      "close": "100.81",
      "volume": "252491"
    },
    {
      "date": "2023-09-05",
      "open": "100.45",
      "high": "101.01",
      "low": "99.15",
      "close": "99.90",
      "volume": "328546"
    },
    {
      "date": "2023-09-06",
      "open": "99.74",
      "high": "100.66",
      "low": "96.43",
      "close": "97.90",
      "volume": "345738"
    },
    {
      "date": "2023-09-07",
      "open": "96.10",
      "high": "96.10",
      "low": "92.88",
      "close": "93.35",
      "volume": "732736"
    },
    {
      "date": "2023-09-08",
      "open": "93.13",
      "high": "93.765",
      "low": "91.42",
      "close": "92.50",
      "volume": "463163"
    },
    {
      "date": "2023-09-11",
      "open": "93.87",
      "high": "93.87",
      "low": "89.83",
      "close": "91.82",
      "volume": "386737"
    },
    {
      "date": "2023-09-12",
      "open": "91.21",
      "high": "92.75",
      "low": "90.76",
      "close": "90.94",
      "volume": "440174"
    },
    {
      "date": "2023-09-13",
      "open": "90.76",
      "high": "91.78",
      "low": "89.805",
      "close": "90.17",
      "volume": "462010"
    },
    {
      "date": "2023-09-14",
      "open": "91.43",
      "high": "92.00",
      "low": "89.005",
      "close": "89.85",
      "volume": "720530"
    },
    {
      "date": "2023-09-15",
      "open": "89.02",
      "high": "89.09",
      "low": "87.58",
      "close": "88.54",
      "volume": "1458313"
    },
    {
      "date": "2023-09-18",
      "open": "87.92",
      "high": "89.44",
      "low": "87.575",
      "close": "88.42",
      "volume": "439432"
    },
    {
      "date": "2023-09-19",
      "open": "87.83",
      "high": "88.05",
      "low": "86.92",
      "close": "87.08",
      "volume": "504301"
    },
    {
      "date": "2023-09-20",
      "open": "87.37",
      "high": "89.005",
      "low": "86.86",
      "close": "87.31",
      "volume": "646912"
    },
    {
      "date": "2023-09-21",
      "open": "86.02",
      "high": "87.065",
      "low": "84.79",
      "close": "84.88",
      "volume": "550946"
    },
    {
      "date": "2023-09-22",
      "open": "85.88",
      "high": "86.38",
      "low": "84.34",
      "close": "84.49",
      "volume": "426096"
    },
    {
      "date": "2023-09-25",
      "open": "83.75",
      "high": "85.28",
      "low": "83.75",
      "close": "85.05",
      "volume": "351154"
    },
    {
      "date": "2023-09-26",
      "open": "84.25",
      "high": "84.76",
      "low": "82.91",
      "close": "83.17",
      "volume": "447988"
    },
    {
      "date": "2023-09-27",
      "open": "83.98",
      "high": "84.70",
      "low": "82.83",
      "close": "83.51",
      "volume": "534313"
    },
    {
      "date": "2023-09-28",
      "open": "82.76",
      "high": "85.81",
      "low": "82.76",
      "close": "84.80",
      "volume": "452365"
    },
    {
      "date": "2023-09-29",
      "open": "86.09",
      "high": "87.29",
      "low": "86.04",
      "close": "86.54",
      "volume": "414049"
    },
    {
      "date": "2023-10-02",
      "open": "87.15",
      "high": "88.98",
      "low": "86.73",
      "close": "87.49",
      "volume": "477042"
    },
    {
      "date": "2023-10-03",
      "open": "86.62",
      "high": "87.49",
      "low": "84.06",
      "close": "84.59",
      "volume": "483086"
    },
    {
      "date": "2023-10-04",
      "open": "85.36",
      "high": "86.41",
      "low": "84.21",
      "close": "86.04",
      "volume": "401591"
    },
    {
      "date": "2023-10-05",
      "open": "86.22",
      "high": "86.51",
      "low": "82.95",
      "close": "83.35",
      "volume": "481568"
    },
    {
      "date": "2023-10-06",
      "open": "82.62",
      "high": "84.50",
      "low": "81.72",
      "close": "83.35",
      "volume": "584159"
    },
    {
      "date": "2023-10-09",
      "open": "82.17",
      "high": "82.78",
      "low": "80.79",
      "close": "82.72",
      "volume": "461819"
    },
    {
      "date": "2023-10-10",
      "open": "83.17",
      "high": "84.96",
      "low": "82.82",
      "close": "83.73",
      "volume": "350980"
    },
    {
      "date": "2023-10-11",
      "open": "84.02",
      "high": "84.51",
      "low": "82.775",
      "close": "83.99",
      "volume": "324430"
    },
    {
      "date": "2023-10-12",
      "open": "84.25",
      "high": "84.76",
      "low": "81.105",
      "close": "81.87",
      "volume": "701263"
    },
    {
      "date": "2023-10-13",
      "open": "82.44",
      "high": "82.44",
      "low": "78.91",
      "close": "79.40",
      "volume": "635778"
    },
    {
      "date": "2023-10-16",
      "open": "79.47",
      "high": "80.97",
      "low": "79.00",
      "close": "80.54",
      "volume": "703809"
    },
    {
      "date": "2023-10-17",
      "open": "79.04",
      "high": "81.54",
      "low": "77.36",
      "close": "80.59",
      "volume": "746193"
    },
    {
      "date": "2023-10-18",
      "open": "78.95",
      "high": "79.71",
      "low": "77.62",
      "close": "79.16",
      "volume": "569047"
    },
    {
      "date": "2023-10-19",
      "open": "80.23",
      "high": "80.23",
      "low": "74.42",
      "close": "74.76",
      "volume": "1065085"
    },
    {
      "date": "2023-10-20",
      "open": "74.76",
      "high": "75.27",
      "low": "73.86",
      "close": "74.04",
      "volume": "570756"
    },
    {
      "date": "2023-10-23",
      "open": "73.31",
      "high": "74.05",
      "low": "72.00",
      "close": "73.11",
      "volume": "773997"
    },
    {
      "date": "2023-10-24",
      "open": "73.74",
      "high": "73.965",
      "low": "71.60",
      "close": "72.71",
      "volume": "649016"
    },
    {
      "date": "2023-10-25",
      "open": "71.63",
      "high": "72.03",
      "low": "68.255",
      "close": "69.14",
      "volume": "1036173"
    },
    {
      "date": "2023-10-26",
      "open": "69.51",
      "high": "70.185",
      "low": "67.94",
      "close": "68.02",
      "volume": "920948"
    },
    {
      "date": "2023-10-27",
      "open": "68.10",
      "high": "68.40",
      "low": "66.74",
      "close": "67.17",
      "volume": "989380"
    },
    {
      "date": "2023-10-30",
      "open": "67.43",
      "high": "67.96",
      "low": "65.205",
      "close": "65.32",
      "volume": "1036796"
    },
    {
      "date": "2023-10-31",
      "open": "65.30",
      "high": "66.06",
      "low": "64.46",
      "close": "65.66",
      "volume": "1090400"
    },
    {
      "date": "2023-11-01",
      "open": "65.20",
      "high": "65.85",
      "low": "63.44",
      "close": "65.80",
      "volume": "1820869"
    },
    {
      "date": "2023-11-02",
      "open": "63.64",
      "high": "67.63",
      "low": "63.64",
      "close": "66.16",
      "volume": "1748438"
    },
    {
      "date": "2023-11-03",
      "open": "67.12",
      "high": "69.25",
      "low": "67.12",
      "close": "68.47",
      "volume": "1321980"
    },
    {
      "date": "2023-11-06",
      "open": "68.60",
      "high": "68.90",
      "low": "67.04",
      "close": "67.89",
      "volume": "717054"
    },
    {
      "date": "2023-11-07",
      "open": "67.82",
      "high": "68.945",
      "low": "67.4201",
      "close": "68.21",
      "volume": "507283"
    },
    {
      "date": "2023-11-08",
      "open": "68.17",
      "high": "69.80",
      "low": "67.65",
      "close": "69.11",
      "volume": "689598"
    },
    {
      "date": "2023-11-09",
      "open": "69.60",
      "high": "70.225",
      "low": "67.57",
      "close": "67.69",
      "volume": "710263"
    },
    {
      "date": "2023-11-10",
      "open": "68.31",
      "high": "71.3199",
      "low": "67.917",
      "close": "70.96",
      "volume": "651859"
    },
    {
      "date": "2023-11-13",
      "open": "69.96",
      "high": "70.25",
      "low": "69.01",
      "close": "69.61",
      "volume": "533360"
    },
    {
      "date": "2023-11-14",
      "open": "72.35",
      "high": "76.065",
      "low": "72.35",
      "close": "75.31",
      "volume": "881398"
    },
    {
      "date": "2023-11-15",
      "open": "75.81",
      "high": "78.56",
      "low": "75.28",
      "close": "76.69",
      "volume": "789152"
    },
    {
      "date": "2023-11-16",
      "open": "75.98",
      "high": "76.54",
      "low": "75.143",
      "close": "75.39",
      "volume": "565033"
    },
    {
      "date": "2023-11-17",
      "open": "75.48",
      "high": "76.62",
      "low": "75.07",
      "close": "76.56",
      "volume": "470506"
    },
    {
      "date": "2023-11-20",
      "open": "76.61",
      "high": "77.58",
      "low": "76.3605",
      "close": "77.35",
      "volume": "518065"
    },
    {
      "date": "2023-11-21",
      "open": "76.44",
      "high": "77.155",
      "low": "75.58",
      "close": "75.85",
      "volume": "528862"
    },
    {
      "date": "2023-11-22",
      "open": "76.74",
      "high": "78.15",
      "low": "76.1676",
      "close": "77.77",
      "volume": "550784"
    },
    {
      "date": "2023-11-24",
      "open": "77.41",
      "high": "78.80",
      "low": "77.41",
      "close": "78.38",
      "volume": "351188"
    },
    {
      "date": "2023-11-27",
      "open": "77.73",
      "high": "80.14",
      "low": "77.25",
      "close": "79.52",
      "volume": "654418"
    },
    {
      "date": "2023-11-28",
      "open": "78.96",
      "high": "80.49",
      "low": "78.17",
      "close": "79.71",
      "volume": "987711"
    },
    {
      "date": "2023-11-29",
      "open": "80.90",
      "high": "83.10",
      "low": "80.77",
      "close": "82.14",
      "volume": "803095"
    },
    {
      "date": "2023-11-30",
      "open": "82.69",
      "high": "82.875",
      "low": "81.18",
      "close": "82.55",
      "volume": "790810"
    },
    {
      "date": "2023-12-01",
      "open": "82.23",
      "high": "84.26",
      "low": "81.76",
      "close": "84.19",
      "volume": "523954"
    },
    {
      "date": "2023-12-04",
      "open": "82.62",
      "high": "83.975",
      "low": "82.21",
      "close": "83.91",
      "volume": "504582"
    },
    {
      "date": "2023-12-05",
      "open": "83.19",
      "high": "83.19",
      "low": "80.8404",
      "close": "81.07",
      "volume": "445944"
    },
    {
      "date": "2023-12-06",
      "open": "82.45",
      "high": "84.15",
      "low": "81.53",
      "close": "81.78",
      "volume": "394919"
    },
    {
      "date": "2023-12-07",
      "open": "82.36",
      "high": "83.335",
      "low": "81.49",
      "close": "82.87",
      "volume": "530524"
    },
    {
      "date": "2023-12-08",
      "open": "82.22",
      "high": "84.69",
      "low": "81.04",
      "close": "84.06",
      "volume": "757369"
    },
    {
      "date": "2023-12-11",
      "open": "84.04",
      "high": "86.15",
      "low": "83.60",
      "close": "85.78",
      "volume": "635840"
    },
    {
      "date": "2023-12-12",
      "open": "85.98",
      "high": "86.94",
      "low": "85.80",
      "close": "86.11",
      "volume": "424771"
    },
    {
      "date": "2023-12-13",
      "open": "86.02",
      "high": "89.95",
      "low": "85.245",
      "close": "89.31",
      "volume": "649775"
    },
    {
      "date": "2023-12-14",
      "open": "90.90",
      "high": "99.79",
      "low": "90.90",
      "close": "99.14",
      "volume": "1780048"
    },
    {
      "date": "2023-12-15",
      "open": "93.98",
      "high": "96.43",
      "low": "91.82",
      "close": "96.13",
      "volume": "3464802"
    },
    {
      "date": "2023-12-18",
      "open": "95.64",
      "high": "96.07",
      "low": "93.88",
      "close": "95.37",
      "volume": "930535"
    },
    {
      "date": "2023-12-19",
      "open": "95.91",
      "high": "98.81",
      "low": "95.39",
      "close": "98.46",
      "volume": "962666"
    },
    {
      "date": "2023-12-20",
      "open": "98.09",
      "high": "99.095",
      "low": "94.31",
      "close": "95.02",
      "volume": "1389013"
    },
    {
      "date": "2023-12-21",
      "open": "97.16",
      "high": "99.425",
      "low": "96.47",
      "close": "99.06",
      "volume": "616239"
    },
    {
      "date": "2023-12-22",
      "open": "99.67",
      "high": "101.50",
      "low": "98.73",
      "close": "100.45",
      "volume": "513824"
    },
    {
      "date": "2023-12-26",
      "open": "101.17",
      "high": "104.61",
      "low": "100.40",
      "close": "104.00",
      "volume": "511170"
    },
    {
      "date": "2023-12-27",
      "open": "104.73",
      "high": "105.0381",
      "low": "103.50",
      "close": "104.62",
      "volume": "501170"
    },
    {
      "date": "2023-12-28",
      "open": "104.56",
      "high": "106.13",
      "low": "104.00",
      "close": "105.03",
      "volume": "666350"
    },
    {
      "date": "2023-12-29",
      "open": "104.56",
      "high": "105.00",
      "low": "102.205",
      "close": "102.87",
      "volume": "381513"
    },
    {
      "date": "2024-01-02",
      "open": "100.90",
      "high": "101.90",
      "low": "98.68",
      "close": "99.80",
      "volume": "908441"
    },
    {
      "date": "2024-01-03",
      "open": "97.41",
      "high": "99.36",
      "low": "96.88",
      "close": "97.79",
      "volume": "855550"
    },
    {
      "date": "2024-01-04",
      "open": "95.95",
      "high": "98.3099",
      "low": "95.71",
      "close": "97.35",
      "volume": "677784"
    },
    {
      "date": "2024-01-05",
      "open": "97.07",
      "high": "98.62",
      "low": "96.64",
      "close": "97.96",
      "volume": "746752"
    },
    {
      "date": "2024-01-08",
      "open": "98.41",
      "high": "102.18",
      "low": "97.92",
      "close": "101.68",
      "volume": "682993"
    },
    {
      "date": "2024-01-09",
      "open": "99.97",
      "high": "103.38",
      "low": "99.97",
      "close": "103.16",
      "volume": "701311"
    },
    {
      "date": "2024-01-10",
      "open": "104.20",
      "high": "104.36",
      "low": "102.26",
      "close": "103.72",
      "volume": "693215"
    },
    {
      "date": "2024-01-11",
      "open": "103.22",
      "high": "104.80",
      "low": "101.24",
      "close": "103.71",
      "volume": "830831"
    },
    {
      "date": "2024-01-12",
      "open": "103.75",
      "high": "104.19",
      "low": "100.81",
      "close": "101.31",
      "volume": "356672"
    },
    {
      "date": "2024-01-16",
      "open": "101.00",
      "high": "103.215",
      "low": "99.476",
      "close": "102.98",
      "volume": "698806"
    },
    {
      "date": "2024-01-17",
      "open": "100.48",
      "high": "101.23",
      "low": "98.82",
      "close": "101.10",
      "volume": "752697"
    },
    {
      "date": "2024-01-18",
      "open": "103.58",
      "high": "105.49",
      "low": "102.75",
      "close": "104.70",
      "volume": "644647"
    },
    {
      "date": "2024-01-19",
      "open": "106.03",
      "high": "108.065",
      "low": "104.16",
      "close": "107.69",
      "volume": "669221"
    },
    {
      "date": "2024-01-22",
      "open": "108.88",
      "high": "110.94",
      "low": "108.50",
      "close": "110.53",
      "volume": "477519"
    },
    {
      "date": "2024-01-23",
      "open": "111.27",
      "high": "111.66",
      "low": "109.325",
      "close": "111.52",
      "volume": "442670"
    },
    {
      "date": "2024-01-24",
      "open": "114.00",
      "high": "115.29",
      "low": "111.89",
      "close": "112.71",
      "volume": "843591"
    },
    {
      "date": "2024-01-25",
      "open": "115.00",
      "high": "115.27",
      "low": "112.58",
      "close": "113.62",
      "volume": "649735"
    },
    {
      "date": "2024-01-26",
      "open": "112.44",
      "high": "112.555",
      "low": "109.27",
      "close": "110.13",
      "volume": "686075"
    },
    {
      "date": "2024-01-29",
      "open": "110.83",
      "high": "112.66",
      "low": "109.135",
      "close": "112.60",
      "volume": "548696"
    },
    {
      "date": "2024-01-30",
      "open": "111.60",
      "high": "112.17",
      "low": "110.105",
      "close": "110.19",
      "volume": "457694"
    },
    {
      "date": "2024-01-31",
      "open": "108.44",
      "high": "110.26",
      "low": "106.275",
      "close": "106.45",
      "volume": "703960"
    },
    {
      "date": "2024-02-01",
      "open": "107.28",
      "high": "108.60",
      "low": "106.16",
      "close": "108.25",
      "volume": "642442"
    },
    {
      "date": "2024-02-02",
      "open": "107.19",
      "high": "109.843",
      "low": "106.98",
      "close": "109.35",
      "volume": "339842"
    },
    {
      "date": "2024-02-05",
      "open": "109.17",
      "high": "110.424",
      "low": "107.485",
      "close": "109.59",
      "volume": "344120"
    },
    {
      "date": "2024-02-06",
      "open": "110.12",
      "high": "110.40",
      "low": "107.20",
      "close": "107.88",
      "volume": "721675"
    },
    {
      "date": "2024-02-07",
      "open": "109.05",
      "high": "109.05",
      "low": "105.86",
      "close": "108.04",
      "volume": "980801"
    },
    {
      "date": "2024-02-08",
      "open": "109.91",
      "high": "115.48",
      "low": "107.9701",
      "close": "114.11",
      "volume": "1111613"
    },
    {
      "date": "2024-02-09",
      "open": "115.49",
      "high": "120.34",
      "low": "114.92",
      "close": "119.80",
      "volume": "1048546"
    },
    {
      "date": "2024-02-12",
      "open": "119.53",
      "high": "123.00",
      "low": "118.58",
      "close": "120.37",
      "volume": "665211"
    },
    {
      "date": "2024-02-13",
      "open": "114.69",
      "high": "118.92",
      "low": "114.37",
      "close": "117.05",
      "volume": "684364"
    },
    {
      "date": "2024-02-14",
      "open": "119.22",
      "high": "122.73",
      "low": "118.15",
      "close": "122.15",
      "volume": "823869"
    },
    {
      "date": "2024-02-15",
      "open": "122.89",
      "high": "124.99",
      "low": "121.42",
      "close": "123.85",
      "volume": "624970"
    },
    {
      "date": "2024-02-16",
      "open": "124.00",
      "high": "127.72",
      "low": "123.36",
      "close": "124.74",
      "volume": "599656"
    },
    {
      "date": "2024-02-20",
      "open": "122.00",
      "high": "123.185",
      "low": "118.59",
      "close": "119.53",
      "volume": "653419"
    },
    {
      "date": "2024-02-21",
      "open": "117.49",
      "high": "119.22",
      "low": "116.5901",
      "close": "119.16",
      "volume": "575792"
    },
    {
      "date": "2024-02-22",
      "open": "122.64",
      "high": "124.71",
      "low": "121.83",
      "close": "123.59",
      "volume": "704320"
    },
    {
      "date": "2024-02-23",
      "open": "123.35",
      "high": "123.45",
      "low": "118.77",
      "close": "120.03",
      "volume": "445494"
    },
    {
      "date": "2024-02-26",
      "open": "121.26",
      "high": "122.92",
      "low": "120.405",
      "close": "120.83",
      "volume": "568035"
    },
    {
      "date": "2024-02-27",
      "open": "121.39",
      "high": "121.63",
      "low": "118.83",
      "close": "119.45",
      "volume": "473769"
    },
    {
      "date": "2024-02-28",
      "open": "117.93",
      "high": "119.75",
      "low": "117.68",
      "close": "119.42",
      "volume": "319857"
    },
    {
      "date": "2024-02-29",
      "open": "120.93",
      "high": "123.06",
      "low": "120.725",
      "close": "122.76",
      "volume": "656199"
    },
    {
      "date": "2024-03-01",
      "open": "122.89",
      "high": "128.06",
      "low": "121.17",
      "close": "126.53",
      "volume": "723971"
    },
    {
      "date": "2024-03-04",
      "open": "127.52",
      "high": "128.435",
      "low": "126.2978",
      "close": "126.85",
      "volume": "454735"
    },
    {
      "date": "2024-03-05",
      "open": "125.00",
      "high": "125.93",
      "low": "122.49",
      "close": "124.18",
      "volume": "555374"
    },
    {
      "date": "2024-03-06",
      "open": "126.10",
      "high": "129.72",
      "low": "126.10",
      "close": "128.47",
      "volume": "630245"
    },
    {
      "date": "2024-03-07",
      "open": "128.75",
      "high": "133.75",
      "low": "128.75",
      "close": "133.36",
      "volume": "667297"
    },
    {
      "date": "2024-03-08",
      "open": "133.87",
      "high": "134.70",
      "low": "127.9486",
      "close": "128.07",
      "volume": "720401"
    },
    {
      "date": "2024-03-11",
      "open": "126.55",
      "high": "127.75",
      "low": "125.52",
      "close": "127.49",
      "volume": "568057"
    },
    {
      "date": "2024-03-12",
      "open": "128.96",
      "high": "129.50",
      "low": "126.63",
      "close": "128.71",
      "volume": "645074"
    },
    {
      "date": "2024-03-13",
      "open": "127.28",
      "high": "128.325",
      "low": "123.48",
      "close": "124.82",
      "volume": "647118"
    },
    {
      "date": "2024-03-14",
      "open": "125.20",
      "high": "126.00",
      "low": "121.27",
      "close": "122.59",
      "volume": "617702"
    },
    {
      "date": "2024-03-15",
      "open": "121.13",
      "high": "123.51",
      "low": "120.61",
      "close": "121.21",
      "volume": "1227052"
    },
    {
      "date": "2024-03-18",
      "open": "123.20",
      "high": "123.74",
      "low": "120.05",
      "close": "120.21",
      "volume": "589011"
    },
    {
      "date": "2024-03-19",
      "open": "118.65",
      "high": "121.13",
      "low": "117.285",
      "close": "120.19",
      "volume": "560307"
    },
    {
      "date": "2024-03-20",
      "open": "120.29",
      "high": "125.45",
      "low": "118.97",
      "close": "124.57",
      "volume": "550116"
    },
    {
      "date": "2024-03-21",
      "open": "127.45",
      "high": "132.155",
      "low": "127.43",
      "close": "127.50",
      "volume": "833316"
    },
    {
      "date": "2024-03-22",
      "open": "126.87",
      "high": "127.72",
      "low": "125.00",
      "close": "126.79",
      "volume": "338659"
    },
    {
      "date": "2024-03-25",
      "open": "124.91",
      "high": "127.07",
      "low": "124.91",
      "close": "125.62",
      "volume": "348227"
    },
    {
      "date": "2024-03-26",
      "open": "126.55",
      "high": "127.43",
      "low": "124.89",
      "close": "126.51",
      "volume": "713562"
    },
    {
      "date": "2024-03-27",
      "open": "128.12",
      "high": "132.33",
      "low": "126.59",
      "close": "131.92",
      "volume": "718466"
    },
    {
      "date": "2024-03-28",
      "open": "131.46",
      "high": "133.10",
      "low": "130.75",
      "close": "133.00",
      "volume": "515617"
    },
    {
      "date": "2024-04-01",
      "open": "133.00",
      "high": "135.515",
      "low": "131.67",
      "close": "132.57",
      "volume": "481736"
    },
    {
      "date": "2024-04-02",
      "open": "130.55",
      "high": "130.62",
      "low": "128.46",
      "close": "130.05",
      "volume": "715214"
    },
    {
      "date": "2024-04-03",
      "open": "128.17",
      "high": "133.83",
      "low": "128.17",
      "close": "132.64",
      "volume": "448232"
    },
    {
      "date": "2024-04-04",
      "open": "134.46",
      "high": "135.00",
      "low": "127.575",
      "close": "128.30",
      "volume": "724241"
    },
    {
      "date": "2024-04-05",
      "open": "128.75",
      "high": "130.03",
      "low": "127.75",
      "close": "128.56",
      "volume": "528778"
    },
    {
      "date": "2024-04-08",
      "open": "129.63",
      "high": "129.76",
      "low": "127.55",
      "close": "128.44",
      "volume": "565684"
    },
    {
      "date": "2024-04-09",
      "open": "130.20",
      "high": "131.02",
      "low": "127.68",
      "close": "129.45",
      "volume": "531532"
    },
    {
      "date": "2024-04-10",
      "open": "125.48",
      "high": "127.64",
      "low": "123.87",
      "close": "124.34",
      "volume": "476972"
    },
    {
      "date": "2024-04-11",
      "open": "125.85",
      "high": "128.27",
      "low": "123.79",
      "close": "127.35",
      "volume": "513766"
    },
    {
      "date": "2024-04-12",
      "open": "124.58",
      "high": "127.60",
      "low": "122.20",
      "close": "122.71",
      "volume": "601428"
    },
    {
      "date": "2024-04-15",
      "open": "124.76",
      "high": "124.95",
      "low": "119.58",
      "close": "120.50",
      "volume": "902633"
    },
    {
      "date": "2024-04-16",
      "open": "119.54",
      "high": "120.98",
      "low": "118.23",
      "close": "120.48",
      "volume": "536169"
    },
    {
      "date": "2024-04-17",
      "open": "120.50",
      "high": "120.50",
      "low": "114.09",
      "close": "114.80",
      "volume": "819269"
    },
    {
      "date": "2024-04-18",
      "open": "114.10",
      "high": "116.23",
      "low": "111.75",
      "close": "112.09",
      "volume": "705267"
    },
    {
      "date": "2024-04-19",
      "open": "111.68",
      "high": "112.40",
      "low": "107.19",
      "close": "108.17",
      "volume": "765213"
    },
    {
      "date": "2024-04-22",
      "open": "109.42",
      "high": "111.36",
      "low": "107.51",
      "close": "109.72",
      "volume": "677735"
    },
    {
      "date": "2024-04-23",
      "open": "110.31",
      "high": "114.33",
      "low": "109.10",
      "close": "112.56",
      "volume": "617677"
    },
    {
      "date": "2024-04-24",
      "open": "114.21",
      "high": "114.7915",
      "low": "111.21",
      "close": "113.78",
      "volume": "612362"
    },
    {
      "date": "2024-04-25",
      "open": "112.87",
      "high": "117.68",
      "low": "112.125",
      "close": "116.27",
      "volume": "501314"
    },
    {
      "date": "2024-04-26",
      "open": "117.03",
      "high": "121.88",
      "low": "116.30",
      "close": "120.75",
      "volume": "480722"
    },
    {
      "date": "2024-04-29",
      "open": "120.37",
      "high": "123.19",
      "low": "119.7939",
      "close": "123.12",
      "volume": "356324"
    },
    {
      "date": "2024-04-30",
      "open": "122.06",
      "high": "124.36",
      "low": "118.77",
      "close": "118.98",
      "volume": "422281"
    },
    {
      "date": "2024-05-01",
      "open": "117.60",
      "high": "121.24",
      "low": "114.53",
      "close": "115.14",
      "volume": "615375"
    },
    {
      "date": "2024-05-02",
      "open": "117.64",
      "high": "119.19",
      "low": "115.125",
      "close": "117.98",
      "volume": "666832"
    },
    {
      "date": "2024-05-03",
      "open": "121.86",
      "high": "123.74",
      "low": "121.11",
      "close": "122.02",
      "volume": "612390"
    },
    {
      "date": "2024-05-06",
      "open": "123.63",
      "high": "125.06",
      "low": "122.53",
      "close": "124.93",
      "volume": "528119"
    },
    {
      "date": "2024-05-07",
      "open": "125.88",
      "high": "126.57",
      "low": "123.14",
      "close": "123.32",
      "volume": "624648"
    },
    {
      "date": "2024-05-08",
      "open": "121.18",
      "high": "123.91",
      "low": "120.83",
      "close": "123.38",
      "volume": "634532"
    },
    {
      "date": "2024-05-09",
      "open": "129.75",
      "high": "130.00",
      "low": "123.62",
      "close": "127.62",
      "volume": "875894"
    },
    {
      "date": "2024-05-10",
      "open": "130.00",
      "high": "130.70",
      "low": "128.4201",
      "close": "130.50",
      "volume": "640679"
    },
    {
      "date": "2024-05-13",
      "open": "124.00",
      "high": "124.43",
      "low": "118.45",
      "close": "118.71",
      "volume": "2696938"
    },
    {
      "date": "2024-05-14",
      "open": "118.99",
      "high": "124.73",
      "low": "118.71",
      "close": "124.55",
      "volume": "3865330"
    },
    {
      "date": "2024-05-15",
      "open": "126.41",
      "high": "129.095",
      "low": "125.705",
      "close": "128.75",
      "volume": "2147703"
    },
    {
      "date": "2024-05-16",
      "open": "128.14",
      "high": "129.875",
      "low": "127.33",
      "close": "128.14",
      "volume": "1065330"
    },
    {
      "date": "2024-05-17",
      "open": "128.88",
      "high": "129.095",
      "low": "126.41",
      "close": "128.25",
      "volume": "460106"
    },
    {
      "date": "2024-05-20",
      "open": "128.99",
      "high": "134.80",
      "low": "128.99",
      "close": "132.61",
      "volume": "770930"
    },
    {
      "date": "2024-05-21",
      "open": "130.31",
      "high": "132.86",
      "low": "130.04",
      "close": "131.83",
      "volume": "603335"
    },
    {
      "date": "2024-05-22",
      "open": "133.41",
      "high": "134.55",
      "low": "130.65",
      "close": "131.91",
      "volume": "593171"
    },
    {
      "date": "2024-05-23",
      "open": "135.00",
      "high": "135.00",
      "low": "126.90",
      "close": "128.53",
      "volume": "1004638"
    },
    {
      "date": "2024-05-24",
      "open": "129.26",
      "high": "132.54",
      "low": "127.475",
      "close": "131.01",
      "volume": "888485"
    },
    {
      "date": "2024-05-28",
      "open": "132.65",
      "high": "132.65",
      "low": "129.45",
      "close": "130.78",
      "volume": "595375"
    },
    {
      "date": "2024-05-29",
      "open": "128.00",
      "high": "128.66",
      "low": "125.80",
      "close": "126.72",
      "volume": "918902"
    },
    {
      "date": "2024-05-30",
      "open": "127.11",
      "high": "130.12",
      "low": "125.85",
      "close": "129.37",
      "volume": "1085749"
    },
    {
      "date": "2024-05-31",
      "open": "129.78",
      "high": "130.68",
      "low": "121.80",
      "close": "126.59",
      "volume": "1514867"
    },
    {
      "date": "2024-06-03",
      "open": "129.41",
      "high": "130.00",
      "low": "125.59",
      "close": "126.18",
      "volume": "931548"
    },
    {
      "date": "2024-06-04",
      "open": "125.37",
      "high": "126.00",
      "low": "122.65",
      "close": "123.65",
      "volume": "736285"
    },
    {
      "date": "2024-06-05",
      "open": "125.89",
      "high": "132.22",
      "low": "125.48",
      "close": "132.09",
      "volume": "1227015"
    },
    {
      "date": "2024-06-06",
      "open": "131.27",
      "high": "132.00",
      "low": "129.147",
      "close": "129.44",
      "volume": "725128"
    },
    {
      "date": "2024-06-07",
      "open": "128.67",
      "high": "129.915",
      "low": "125.77",
      "close": "128.20",
      "volume": "600715"
    },
    {
      "date": "2024-06-10",
      "open": "126.38",
      "high": "132.04",
      "low": "126.08",
      "close": "131.02",
      "volume": "581828"
    },
    {
      "date": "2024-06-11",
      "open": "130.01",
      "high": "130.75",
      "low": "127.97",
      "close": "130.00",
      "volume": "607529"
    },
    {
      "date": "2024-06-12",
      "open": "134.18",
      "high": "138.6899",
      "low": "133.91",
      "close": "136.12",
      "volume": "2046202"
    },
    {
      "date": "2024-06-13",
      "open": "134.71",
      "high": "136.53",
      "low": "133.65",
      "close": "135.78",
      "volume": "792226"
    },
    {
      "date": "2024-06-14",
      "open": "132.84",
      "high": "134.46",
      "low": "131.45",
      "close": "133.77",
      "volume": "748526"
    },
    {
      "date": "2024-06-17",
      "open": "133.70",
      "high": "136.89",
      "low": "132.57",
      "close": "136.19",
      "volume": "912745"
    },
    {
      "date": "2024-06-18",
      "open": "135.88",
      "high": "139.20",
      "low": "134.92",
      "close": "137.16",
      "volume": "1052709"
    },
    {
      "date": "2024-06-20",
      "open": "134.99",
      "high": "136.22",
      "low": "130.82",
      "close": "131.97",
      "volume": "1299256"
    },
    {
      "date": "2024-06-21",
      "open": "131.34",
      "high": "132.40",
      "low": "128.22",
      "close": "131.40",
      "volume": "1419047"
    },
    {
      "date": "2024-06-24",
      "open": "130.44",
      "high": "132.47",
      "low": "128.69",
      "close": "128.82",
      "volume": "902649"
    },
    {
      "date": "2024-06-25",
      "open": "129.56",
      "high": "133.00",
      "low": "127.67",
      "close": "129.64",
      "volume": "995104"
    },
    {
      "date": "2024-06-26",
      "open": "128.87",
      "high": "131.08",
      "low": "128.10",
      "close": "129.96",
      "volume": "971186"
    },
    {
      "date": "2024-06-27",
      "open": "130.59",
      "high": "131.65",
      "low": "128.19",
      "close": "130.08",
      "volume": "823992"
    },
    {
      "date": "2024-06-28",
      "open": "131.31",
      "high": "134.91",
      "low": "128.83",
      "close": "130.58",
      "volume": "1192066"
    },
    {
      "date": "2024-07-01",
      "open": "130.39",
      "high": "130.97",
      "low": "126.27",
      "close": "129.49",
      "volume": "769159"
    },
    {
      "date": "2024-07-02",
      "open": "129.11",
      "high": "132.82",
      "low": "129.11",
      "close": "132.69",
      "volume": "775775"
    },
    {
      "date": "2024-07-03",
      "open": "132.88",
      "high": "136.43",
      "low": "132.28",
      "close": "134.95",
      "volume": "763828"
    },
    {
      "date": "2024-07-05",
      "open": "135.36",
      "high": "136.43",
      "low": "132.96",
      "close": "134.07",
      "volume": "579036"
    },
    {
      "date": "2024-07-08",
      "open": "135.20",
      "high": "137.15",
      "low": "135.1662",
      "close": "136.06",
      "volume": "648391"
    },
    {
      "date": "2024-07-09",
      "open": "136.01",
      "high": "136.10",
      "low": "133.99",
      "close": "135.06",
      "volume": "451232"
    },
    {
      "date": "2024-07-10",
      "open": "137.42",
      "high": "142.65",
      "low": "136.96",
      "close": "142.35",
      "volume": "1668559"
    },
    {
      "date": "2024-07-11",
      "open": "144.78",
      "high": "145.31",
      "low": "140.03",
      "close": "141.11",
      "volume": "1218121"
    },
    {
      "date": "2024-07-12",
      "open": "142.20",
      "high": "147.40",
      "low": "140.72",
      "close": "143.52",
      "volume": "859423"
    },
    {
      "date": "2024-07-15",
      "open": "143.10",
      "high": "145.48",
      "low": "141.66",
      "close": "142.66",
      "volume": "544028"
    },
    {
      "date": "2024-07-16",
      "open": "144.40",
      "high": "145.59",
      "low": "142.57",
      "close": "144.60",
      "volume": "679890"
    },
    {
      "date": "2024-07-17",
      "open": "140.19",
      "high": "141.445",
      "low": "132.22",
      "close": "132.58",
      "volume": "1668569"
    },
    {
      "date": "2024-07-18",
      "open": "134.87",
      "high": "135.39",
      "low": "127.22",
      "close": "128.82",
      "volume": "1418726"
    },
    {
      "date": "2024-07-19",
      "open": "128.79",
      "high": "129.015",
      "low": "125.07",
      "close": "125.30",
      "volume": "696339"
    },
    {
      "date": "2024-07-22",
      "open": "129.04",
      "high": "132.805",
      "low": "128.015",
      "close": "132.44",
      "volume": "1118208"
    },
    {
      "date": "2024-07-23",
      "open": "131.16",
      "high": "133.05",
      "low": "130.64",
      "close": "131.48",
      "volume": "446328"
    },
    {
      "date": "2024-07-24",
      "open": "128.57",
      "high": "129.77",
      "low": "123.105",
      "close": "123.40",
      "volume": "959657"
    },
    {
      "date": "2024-07-25",
      "open": "122.13",
      "high": "124.785",
      "low": "118.51",
      "close": "119.73",
      "volume": "1277253"
    },
    {
      "date": "2024-07-26",
      "open": "124.22",
      "high": "126.55",
      "low": "122.895",
      "close": "124.57",
      "volume": "838596"
    },
    {
      "date": "2024-07-29",
      "open": "126.32",
      "high": "128.195",
      "low": "123.26",
      "close": "123.50",
      "volume": "639397"
    },
    {
      "date": "2024-07-30",
      "open": "124.16",
      "high": "125.88",
      "low": "117.65",
      "close": "119.26",
      "volume": "1069047"
    },
    {
      "date": "2024-07-31",
      "open": "124.35",
      "high": "127.65",
      "low": "122.00",
      "close": "125.90",
      "volume": "1898574"
    },
    {
      "date": "2024-08-01",
      "open": "123.46",
      "high": "124.99",
      "low": "112.84",
      "close": "114.75",
      "volume": "1654563"
    },
    {
      "date": "2024-08-02",
      "open": "110.00",
      "high": "111.10",
      "low": "104.86",
      "close": "106.56",
      "volume": "2061630"
    },
    {
      "date": "2024-08-05",
      "open": "100.65",
      "high": "108.86",
      "low": "100.31",
      "close": "104.94",
      "volume": "1455755"
    },
    {
      "date": "2024-08-06",
      "open": "105.59",
      "high": "110.40",
      "low": "104.47",
      "close": "106.42",
      "volume": "1152327"
    },
    {
      "date": "2024-08-07",
      "open": "110.00",
      "high": "110.49",
      "low": "103.29",
      "close": "103.52",
      "volume": "1511478"
    },
    {
      "date": "2024-08-08",
      "open": "108.13",
      "high": "110.28",
      "low": "103.68",
      "close": "109.97",
      "volume": "1561705"
    },
    {
      "date": "2024-08-09",
      "open": "107.00",
      "high": "109.08",
      "low": "105.50",
      "close": "108.13",
      "volume": "830675"
    },
    {
      "date": "2024-08-12",
      "open": "109.17",
      "high": "111.342",
      "low": "107.83",
      "close": "109.58",
      "volume": "566965"
    },
    {
      "date": "2024-08-13",
      "open": "110.61",
      "high": "116.10",
      "low": "110.035",
      "close": "115.40",
      "volume": "1117023"
    },
    {
      "date": "2024-08-14",
      "open": "116.83",
      "high": "116.83",
      "low": "113.42",
      "close": "113.91",
      "volume": "621839"
    },
    {
      "date": "2024-08-15",
      "open": "117.53",
      "high": "121.80",
      "low": "116.84",
      "close": "120.23",
      "volume": "1085500"
    },
    {
      "date": "2024-08-16",
      "open": "118.51",
      "high": "120.585",
      "low": "118.105",
      "close": "119.09",
      "volume": "870269"
    },
    {
      "date": "2024-08-19",
      "open": "118.86",
      "high": "120.57",
      "low": "116.75",
      "close": "120.38",
      "volume": "484425"
    },
    {
      "date": "2024-08-20",
      "open": "119.08",
      "high": "120.81",
      "low": "115.89",
      "close": "117.07",
      "volume": "473481"
    },
    {
      "date": "2024-08-21",
      "open": "118.52",
      "high": "121.65",
      "low": "117.26",
      "close": "121.02",
      "volume": "450689"
    },
    {
      "date": "2024-08-22",
      "open": "121.41",
      "high": "121.455",
      "low": "116.15",
      "close": "116.87",
      "volume": "734056"
    },
    {
      "date": "2024-08-23",
      "open": "118.54",
      "high": "121.90",
      "low": "118.43",
      "close": "121.68",
      "volume": "571771"
    },
    {
      "date": "2024-08-26",
      "open": "120.78",
      "high": "121.20",
      "low": "117.58",
      "close": "117.97",
      "volume": "961721"
    },
    {
      "date": "2024-08-27",
      "open": "117.00",
      "high": "119.44",
      "low": "115.715",
      "close": "118.75",
      "volume": "432982"
    },
    {
      "date": "2024-08-28",
      "open": "117.83",
      "high": "118.93",
      "low": "114.40",
      "close": "116.25",
      "volume": "590365"
    },
    {
      "date": "2024-08-29",
      "open": "117.36",
      "high": "121.21",
      "low": "116.81",
      "close": "117.19",
      "volume": "525826"
    },
    {
      "date": "2024-08-30",
      "open": "120.05",
      "high": "120.49",
      "low": "117.49",
      "close": "119.23",
      "volume": "768283"
    },
    {
      "date": "2024-09-03",
      "open": "115.97",
      "high": "115.97",
      "low": "107.01",
      "close": "107.44",
      "volume": "1398144"
    },
    {
      "date": "2024-09-04",
      "open": "106.40",
      "high": "110.50",
      "low": "105.29",
      "close": "108.74",
      "volume": "749458"
    },
    {
      "date": "2024-09-05",
      "open": "107.36",
      "high": "110.61",
      "low": "106.53",
      "close": "108.50",
      "volume": "574146"
    },
    {
      "date": "2024-09-06",
      "open": "108.00",
      "high": "108.20",
      "low": "104.00",
      "close": "104.43",
      "volume": "1228070"
    },
    {
      "date": "2024-09-09",
      "open": "106.59",
      "high": "107.41",
      "low": "104.90",
      "close": "105.58",
      "volume": "705648"
    },
    {
      "date": "2024-09-10",
      "open": "107.15",
      "high": "107.15",
      "low": "104.67",
      "close": "105.82",
      "volume": "1156596"
    },
    {
      "date": "2024-09-11",
      "open": "106.94",
      "high": "112.40",
      "low": "105.73",
      "close": "112.14",
      "volume": "1387699"
    },
    {
      "date": "2024-09-12",
      "open": "111.34",
      "high": "111.51",
      "low": "107.37",
      "close": "107.85",
      "volume": "712703"
    },
    {
      "date": "2024-09-13",
      "open": "109.63",
      "high": "112.95",
      "low": "109.325",
      "close": "111.85",
      "volume": "636820"
    },
    {
      "date": "2024-09-16",
      "open": "108.24",
      "high": "109.40",
      "low": "105.86",
      "close": "108.30",
      "volume": "772608"
    },
    {
      "date": "2024-09-17",
      "open": "110.25",
      "high": "110.99",
      "low": "107.95",
      "close": "109.10",
      "volume": "630821"
    },
    {
      "date": "2024-09-18",
      "open": "109.82",
      "high": "112.15",
      "low": "107.40",
      "close": "107.84",
      "volume": "591228"
    },
    {
      "date": "2024-09-19",
      "open": "113.00",
      "high": "115.58",
      "low": "110.65",
      "close": "114.10",
      "volume": "1160769"
    },
    {
      "date": "2024-09-20",
      "open": "111.83",
      "high": "113.12",
      "low": "109.23",
      "close": "109.88",
      "volume": "1660186"
    },
    {
      "date": "2024-09-23",
      "open": "110.83",
      "high": "111.86",
      "low": "109.17",
      "close": "109.45",
      "volume": "446375"
    },
    {
      "date": "2024-09-24",
      "open": "111.00",
      "high": "111.49",
      "low": "108.69",
      "close": "109.23",
      "volume": "704737"
    },
    {
      "date": "2024-09-25",
      "open": "108.86",
      "high": "110.13",
      "low": "107.56",
      "close": "108.46",
      "volume": "764454"
    },
    {
      "date": "2024-09-26",
      "open": "113.73",
      "high": "115.61",
      "low": "109.70",
      "close": "113.28",
      "volume": "1691966"
    },
    {
      "date": "2024-09-27",
      "open": "114.12",
      "high": "114.12",
      "low": "109.89",
      "close": "110.31",
      "volume": "772394"
    },
    {
      "date": "2024-09-30",
      "open": "108.91",
      "high": "110.03",
      "low": "106.935",
      "close": "108.71",
      "volume": "923091"
    },
    {
      "date": "2024-10-01",
      "open": "108.90",
      "high": "109.185",
      "low": "104.04",
      "close": "104.52",
      "volume": "1087872"
    },
    {
      "date": "2024-10-02",
      "open": "105.44",
      "high": "107.56",
      "low": "104.255",
      "close": "105.85",
      "volume": "707977"
    },
    {
      "date": "2024-10-03",
      "open": "103.99",
      "high": "106.36",
      "low": "103.92",
      "close": "104.89",
      "volume": "686445"
    },
    {
      "date": "2024-10-04",
      "open": "108.15",
      "high": "108.15",
      "low": "104.82",
      "close": "105.86",
      "volume": "517137"
    },
    {
      "date": "2024-10-07",
      "open": "105.61",
      "high": "107.55",
      "low": "105.26",
      "close": "106.78",
      "volume": "844628"
    },
    {
      "date": "2024-10-08",
      "open": "106.38",
      "high": "107.95",
      "low": "105.3425",
      "close": "107.07",
      "volume": "479491"
    },
    {
      "date": "2024-10-09",
      "open": "107.73",
      "high": "110.01",
      "low": "106.92",
      "close": "108.95",
      "volume": "654558"
    },
    {
      "date": "2024-10-10",
      "open": "106.42",
      "high": "107.829",
      "low": "105.50",
      "close": "107.03",
      "volume": "597818"
    },
    {
      "date": "2024-10-11",
      "open": "106.22",
      "high": "109.80",
      "low": "106.22",
      "close": "109.40",
      "volume": "599746"
    },
    {
      "date": "2024-10-14",
      "open": "109.76",
      "high": "113.35",
      "low": "109.53",
      "close": "112.63",
      "volume": "737978"
    },
    {
      "date": "2024-10-15",
      "open": "112.12",
      "high": "113.24",
      "low": "103.06",
      "close": "103.97",
      "volume": "1664278"
    },
    {
      "date": "2024-10-16",
      "open": "106.20",
      "high": "106.20",
      "low": "103.31",
      "close": "103.48",
      "volume": "935664"
    },
    {
      "date": "2024-10-17",
      "open": "105.52",
      "high": "105.91",
      "low": "102.30",
      "close": "102.54",
      "volume": "1021538"
    },
    {
      "date": "2024-10-18",
      "open": "103.25",
      "high": "104.31",
      "low": "102.21",
      "close": "102.70",
      "volume": "683070"
    },
    {
      "date": "2024-10-21",
      "open": "102.12",
      "high": "102.60",
      "low": "100.37",
      "close": "101.09",
      "volume": "586734"
    },
    {
      "date": "2024-10-22",
      "open": "100.74",
      "high": "100.79",
      "low": "99.35",
      "close": "99.88",
      "volume": "897994"
    },
    {
      "date": "2024-10-23",
      "open": "99.66",
      "high": "100.5099",
      "low": "97.54",
      "close": "98.60",
      "volume": "684624"
    },
    {
      "date": "2024-10-24",
      "open": "99.25",
      "high": "99.84",
      "low": "98.00",
      "close": "99.38",
      "volume": "958545"
    },
    {
      "date": "2024-10-25",
      "open": "100.91",
      "high": "101.8987",
      "low": "100.14",
      "close": "100.95",
      "volume": "908788"
    },
    {
      "date": "2024-10-28",
      "open": "101.56",
      "high": "103.88",
      "low": "100.945",
      "close": "102.46",
      "volume": "1046365"
    },
    {
      "date": "2024-10-29",
      "open": "102.29",
      "high": "105.63",
      "low": "101.2501",
      "close": "105.35",
      "volume": "812503"
    },
    {
      "date": "2024-10-30",
      "open": "102.40",
      "high": "104.41",
      "low": "102.19",
      "close": "102.32",
      "volume": "983076"
    },
    {
      "date": "2024-10-31",
      "open": "102.48",
      "high": "102.585",
      "low": "98.04",
      "close": "99.33",
      "volume": "1228201"
    },
    {
      "date": "2024-11-01",
      "open": "100.55",
      "high": "102.12",
      "low": "100.10",
      "close": "100.60",
      "volume": "739677"
    },
    {
      "date": "2024-11-04",
      "open": "99.77",
      "high": "101.33",
      "low": "99.45",
      "close": "99.57",
      "volume": "561142"
    },
    {
      "date": "2024-11-05",
      "open": "99.57",
      "high": "101.01",
      "low": "99.16",
      "close": "100.94",
      "volume": "820687"
    },
    {
      "date": "2024-11-06",
      "open": "102.27",
      "high": "104.11",
      "low": "101.87",
      "close": "103.29",
      "volume": "930938"
    },
    {
      "date": "2024-11-07",
      "open": "117.75",
      "high": "117.85",
      "low": "113.06",
      "close": "115.64",
      "volume": "1519758"
    },
    {
      "date": "2024-11-08",
      "open": "115.75",
      "high": "116.82",
      "low": "114.13",
      "close": "116.29",
      "volume": "796253"
    },
    {
      "date": "2024-11-11",
      "open": "115.80",
      "high": "115.93",
      "low": "111.99",
      "close": "114.17",
      "volume": "786106"
    },
    {
      "date": "2024-11-12",
      "open": "113.88",
      "high": "114.90",
      "low": "110.92",
      "close": "112.91",
      "volume": "678213"
    },
    {
      "date": "2024-11-13",
      "open": "112.55",
      "high": "113.18",
      "low": "111.22",
      "close": "111.94",
      "volume": "682561"
    },
    {
      "date": "2024-11-14",
      "open": "113.28",
      "high": "113.845",
      "low": "111.47",
      "close": "112.92",
      "volume": "797485"
    },
    {
      "date": "2024-11-15",
      "open": "110.07",
      "high": "112.13",
      "low": "105.18",
      "close": "105.48",
      "volume": "1156980"
    },
    {
      "date": "2024-11-18",
      "open": "105.23",
      "high": "108.27",
      "low": "104.84",
      "close": "108.10",
      "volume": "1160678"
    },
    {
      "date": "2024-11-19",
      "open": "107.17",
      "high": "108.48",
      "low": "105.92",
      "close": "108.38",
      "volume": "821787"
    },
    {
      "date": "2024-11-20",
      "open": "106.79",
      "high": "108.39",
      "low": "106.205",
      "close": "108.35",
      "volume": "833399"
    },
    {
      "date": "2024-11-21",
      "open": "109.64",
      "high": "114.42",
      "low": "109.14",
      "close": "113.71",
      "volume": "834343"
    },
    {
      "date": "2024-11-22",
      "open": "113.61",
      "high": "114.98",
      "low": "112.61",
      "close": "114.92",
      "volume": "652430"
    },
    {
      "date": "2024-11-25",
      "open": "117.61",
      "high": "118.9248",
      "low": "115.68",
      "close": "116.49",
      "volume": "870624"
    },
    {
      "date": "2024-11-26",
      "open": "116.99",
      "high": "116.99",
      "low": "112.16",
      "close": "113.15",
      "volume": "641945"
    },
    {
      "date": "2024-11-27",
      "open": "113.08",
      "high": "113.43",
      "low": "109.69",
      "close": "112.355",
      "volume": "555735"
    },
    {
      "date": "2024-11-29",
      "open": "113.96",
      "high": "116.46",
      "low": "113.35",
      "close": "113.64",
      "volume": "757513"
    },
    {
      "date": "2024-12-02",
      "open": "113.41",
      "high": "119.37",
      "low": "113.41",
      "close": "117.93",
      "volume": "883543"
    },
    {
      "date": "2024-12-03",
      "open": "115.91",
      "high": "118.36",
      "low": "115.785",
      "close": "116.87",
      "volume": "513285"
    },
    {
      "date": "2024-12-04",
      "open": "118.16",
      "high": "118.425",
      "low": "116.455",
      "close": "116.83",
      "volume": "577587"
    },
    {
      "date": "2024-12-05",
      "open": "116.82",
      "high": "117.45",
      "low": "112.70",
      "close": "113.37",
      "volume": "991696"
    },
    {
      "date": "2024-12-06",
      "open": "113.71",
      "high": "115.58",
      "low": "113.295",
      "close": "114.60",
      "volume": "509162"
    },
    {
      "date": "2024-12-09",
      "open": "113.98",
      "high": "117.4592",
      "low": "113.48",
      "close": "114.35",
      "volume": "822867"
    },
    {
      "date": "2024-12-10",
      "open": "114.80",
      "high": "114.80",
      "low": "109.87",
      "close": "110.91",
      "volume": "1093037"
    },
    {
      "date": "2024-12-11",
      "open": "113.23",
      "high": "114.84",
      "low": "111.87",
      "close": "113.56",
      "volume": "601932"
    },
    {
      "date": "2024-12-12",
      "open": "112.38",
      "high": "114.41",
      "low": "111.63",
      "close": "112.90",
      "volume": "420463"
    },
    {
      "date": "2024-12-13",
      "open": "114.50",
      "high": "115.18",
      "low": "111.945",
      "close": "112.55",
      "volume": "578315"
    },
    {
      "date": "2024-12-16",
      "open": "111.52",
      "high": "113.38",
      "low": "109.52",
      "close": "110.86",
      "volume": "987513"
    },
    {
      "date": "2024-12-17",
      "open": "109.91",
      "high": "112.51",
      "low": "109.00",
      "close": "109.90",
      "volume": "533390"
    },
    {
      "date": "2024-12-18",
      "open": "111.11",
      "high": "112.71",
      "low": "103.62",
      "close": "104.16",
      "volume": "993746"
    },
    {
      "date": "2024-12-19",
      "open": "104.32",
      "high": "105.85",
      "low": "102.18",
      "close": "102.52",
      "volume": "754338"
    },
    {
      "date": "2024-12-20",
      "open": "101.91",
      "high": "105.62",
      "low": "101.25",
      "close": "103.53",
      "volume": "1666971"
    },
    {
      "date": "2024-12-23",
      "open": "103.90",
      "high": "106.58",
      "low": "103.70",
      "close": "106.24",
      "volume": "669499"
    },
    {
      "date": "2024-12-24",
      "open": "106.63",
      "high": "107.65",
      "low": "105.8104",
      "close": "107.53",
      "volume": "249674"
    },
    {
      "date": "2024-12-26",
      "open": "105.91",
      "high": "108.10",
      "low": "105.91",
      "close": "106.90",
      "volume": "375370"
    },
    {
      "date": "2024-12-27",
      "open": "106.90",
      "high": "107.41",
      "low": "104.64",
      "close": "106.18",
      "volume": "820674"
    },
    {
      "date": "2024-12-30",
      "open": "104.55",
      "high": "104.91",
      "low": "102.28",
      "close": "104.07",
      "volume": "694975"
    },
    {
      "date": "2024-12-31",
      "open": "104.67",
      "high": "106.005",
      "low": "103.64",
      "close": "104.39",
      "volume": "325246"
    },
    {
      "date": "2025-01-02",
      "open": "105.42",
      "high": "107.68",
      "low": "105.2575",
      "close": "106.02",
      "volume": "577201"
    },
    {
      "date": "2025-01-03",
      "open": "106.61",
      "high": "108.795",
      "low": "105.2205",
      "close": "108.295",
      "volume": "874418"
    },
    {
      "date": "2025-01-06",
      "open": "112.02",
      "high": "116.46",
      "low": "111.685",
      "close": "114.59",
      "volume": "1202724"
    },
    {
      "date": "2025-01-07",
      "open": "115.50",
      "high": "116.63",
      "low": "111.96",
      "close": "112.86",
      "volume": "809359"
    },
    {
      "date": "2025-01-08",
      "open": "111.95",
      "high": "112.625",
      "low": "109.14",
      "close": "111.16",
      "volume": "568260"
    },
    {
      "date": "2025-01-10",
      "open": "109.78",
      "high": "110.16",
      "low": "107.195",
      "close": "109.07",
      "volume": "682590"
    },
    {
      "date": "2025-01-13",
      "open": "107.11",
      "high": "109.97",
      "low": "105.335",
      "close": "109.73",
      "volume": "590721"
    },
    {
      "date": "2025-01-14",
      "open": "110.30",
      "high": "111.905",
      "low": "109.13",
      "close": "111.11",
      "volume": "617711"
    },
    {
      "date": "2025-01-15",
      "open": "113.92",
      "high": "115.70",
      "low": "113.01",
      "close": "114.05",
      "volume": "734552"
    },
    {
      "date": "2025-01-16",
      "open": "116.26",
      "high": "120.03",
      "low": "115.61",
      "close": "117.23",
      "volume": "626308"
    },
    {
      "date": "2025-01-17",
      "open": "119.73",
      "high": "120.93",
      "low": "117.38",
      "close": "120.11",
      "volume": "1154060"
    },
    {
      "date": "2025-01-21",
      "open": "120.76",
      "high": "123.65",
      "low": "119.5501",
      "close": "122.24",
      "volume": "1067925"
    },
    {
      "date": "2025-01-22",
      "open": "122.85",
      "high": "125.33",
      "low": "122.55",
      "close": "122.69",
      "volume": "996901"
    },
    {
      "date": "2025-01-23",
      "open": "119.785",
      "high": "121.215",
      "low": "118.255",
      "close": "119.68",
      "volume": "869788"
    },
    {
      "date": "2025-01-24",
      "open": "119.60",
      "high": "119.855",
      "low": "116.82",
      "close": "117.50",
      "volume": "637620"
    },
    {
      "date": "2025-01-27",
      "open": "113.71",
      "high": "118.36",
      "low": "105.03",
      "close": "108.53",
      "volume": "1701613"
    },
    {
      "date": "2025-01-28",
      "open": "108.50",
      "high": "108.79",
      "low": "106.195",
      "close": "107.34",
      "volume": "848930"
    },
    {
      "date": "2025-01-29",
      "open": "108.90",
      "high": "110.23",
      "low": "106.6016",
      "close": "108.45",
      "volume": "871751"
    },
    {
      "date": "2025-01-30",
      "open": "110.09",
      "high": "113.63",
      "low": "109.255",
      "close": "112.98",
      "volume": "1162905"
    },
    {
      "date": "2025-01-31",
      "open": "113.17",
      "high": "117.10",
      "low": "112.77",
      "close": "113.28",
      "volume": "1071543"
    },
    {
      "date": "2025-02-03",
      "open": "109.32",
      "high": "112.80",
      "low": "108.305",
      "close": "111.13",
      "volume": "726974"
    },
    {
      "date": "2025-02-04",
      "open": "111.02",
      "high": "113.82",
      "low": "111.02",
      "close": "111.86",
      "volume": "553201"
    },
    {
      "date": "2025-02-05",
      "open": "111.16",
      "high": "112.71",
      "low": "110.11",
      "close": "111.53",
      "volume": "952899"
    },
    {
      "date": "2025-02-06",
      "open": "110.75",
      "high": "113.01",
      "low": "110.60",
      "close": "111.94",
      "volume": "589307"
    },
    {
      "date": "2025-02-07",
      "open": "111.66",
      "high": "112.38",
      "low": "108.51",
      "close": "109.38",
      "volume": "652709"
    },
    {
      "date": "2025-02-10",
      "open": "109.85",
      "high": "113.05",
      "low": "109.81",
      "close": "112.84",
      "volume": "798192"
    },
    {
      "date": "2025-02-11",
      "open": "110.59",
      "high": "112.85",
      "low": "108.92",
      "close": "110.64",
      "volume": "896484"
    },
    {
      "date": "2025-02-12",
      "open": "108.18",
      "high": "111.31",
      "low": "107.81",
      "close": "111.20",
      "volume": "1003840"
    },
    {
      "date": "2025-02-13",
      "open": "105.10",
      "high": "107.75",
      "low": "103.08",
      "close": "103.84",
      "volume": "1797137"
    },
    {
      "date": "2025-02-14",
      "open": "103.30",
      "high": "105.295",
      "low": "102.40",
      "close": "103.67",
      "volume": "915771"
    },
    {
      "date": "2025-02-18",
      "open": "105.04",
      "high": "107.17",
      "low": "103.00",
      "close": "105.47",
      "volume": "952134"
    },
    {
      "date": "2025-02-19",
      "open": "105.11",
      "high": "107.63",
      "low": "104.46",
      "close": "106.82",
      "volume": "888446"
    },
    {
      "date": "2025-02-20",
      "open": "106.71",
      "high": "110.47",
      "low": "106.71",
      "close": "107.85",
      "volume": "984070"
    },
    {
      "date": "2025-02-21",
      "open": "108.04",
      "high": "108.12",
      "low": "102.01",
      "close": "103.09",
      "volume": "926006"
    },
    {
      "date": "2025-02-24",
      "open": "103.50",
      "high": "103.50",
      "low": "99.81",
      "close": "99.90",
      "volume": "1083199"
    },
    {
      "date": "2025-02-25",
      "open": "99.84",
      "high": "100.365",
      "low": "95.615",
      "close": "96.04",
      "volume": "1428747"
    },
    {
      "date": "2025-02-26",
      "open": "97.42",
      "high": "98.86",
      "low": "96.40",
      "close": "97.24",
      "volume": "761014"
    },
    {
      "date": "2025-02-27",
      "open": "97.52",
      "high": "98.505",
      "low": "91.07",
      "close": "91.17",
      "volume": "1448573"
    },
    {
      "date": "2025-02-28",
      "open": "91.79",
      "high": "94.66",
      "low": "90.07",
      "close": "91.82",
      "volume": "1603778"
    },
    {
      "date": "2025-03-03",
      "open": "92.46",
      "high": "92.785",
      "low": "84.97",
      "close": "85.63",
      "volume": "1285583"
    },
    {
      "date": "2025-03-04",
      "open": "85.44",
      "high": "87.7992",
      "low": "82.105",
      "close": "85.53",
      "volume": "2055819"
    },
    {
      "date": "2025-03-05",
      "open": "86.45",
      "high": "86.6299",
      "low": "82.705",
      "close": "86.06",
      "volume": "1381512"
    },
    {
      "date": "2025-03-06",
      "open": "83.35",
      "high": "84.87",
      "low": "82.08",
      "close": "82.52",
      "volume": "1614243"
    },
    {
      "date": "2025-03-07",
      "open": "83.36",
      "high": "85.16",
      "low": "80.36",
      "close": "84.89",
      "volume": "1192953"
    },
    {
      "date": "2025-03-10",
      "open": "82.96",
      "high": "83.38",
      "low": "77.90",
      "close": "78.95",
      "volume": "1487333"
    },
    {
      "date": "2025-03-11",
      "open": "78.81",
      "high": "80.52",
      "low": "76.37",
      "close": "78.89",
      "volume": "1413753"
    },
    {
      "date": "2025-03-12",
      "open": "80.99",
      "high": "82.27",
      "low": "79.29",
      "close": "81.02",
      "volume": "1153102"
    },
    {
      "date": "2025-03-13",
      "open": "80.65",
      "high": "82.1356",
      "low": "79.10",
      "close": "81.24",
      "volume": "1476479"
    },
    {
      "date": "2025-03-14",
      "open": "82.78",
      "high": "86.49",
      "low": "82.59",
      "close": "86.32",
      "volume": "1914957"
    },
    {
      "date": "2025-03-17",
      "open": "86.01",
      "high": "90.14",
      "low": "85.735",
      "close": "88.91",
      "volume": "1239773"
    },
    {
      "date": "2025-03-18",
      "open": "88.04",
      "high": "88.76",
      "low": "86.91",
      "close": "87.76",
      "volume": "992890"
    },
    {
      "date": "2025-03-19",
      "open": "88.04",
      "high": "93.31",
      "low": "87.655",
      "close": "91.54",
      "volume": "1931908"
    },
    {
      "date": "2025-03-20",
      "open": "90.12",
      "high": "92.22",
      "low": "89.55",
      "close": "90.57",
      "volume": "1315837"
    },
    {
      "date": "2025-03-21",
      "open": "88.59",
      "high": "89.54",
      "low": "87.08",
      "close": "88.17",
      "volume": "1535362"
    },
    {
      "date": "2025-03-24",
      "open": "90.36",
      "high": "92.82",
      "low": "90.36",
      "close": "91.45",
      "volume": "1188563"
    },
    {
      "date": "2025-03-25",
      "open": "91.75",
      "high": "92.00",
      "low": "89.70",
      "close": "90.21",
      "volume": "524524"
    },
    {
      "date": "2025-03-26",
      "open": "89.98",
      "high": "91.21",
      "low": "86.70",
      "close": "87.64",
      "volume": "758365"
    },
    {
      "date": "2025-03-27",
      "open": "86.94",
      "high": "87.96",
      "low": "83.92",
      "close": "84.815",
      "volume": "870335"
    },
    {
      "date": "2025-03-28",
      "open": "84.05",
      "high": "84.515",
      "low": "80.77",
      "close": "81.59",
      "volume": "825764"
    },
    {
      "date": "2025-03-31",
      "open": "79.93",
      "high": "80.70",
      "low": "77.865",
      "close": "80.15",
      "volume": "1426527"
    },
    {
      "date": "2025-04-01",
      "open": "79.45",
      "high": "80.96",
      "low": "77.65",
      "close": "80.27",
      "volume": "1151066"
    },
    {
      "date": "2025-04-02",
      "open": "78.58",
      "high": "82.85",
      "low": "78.32",
      "close": "81.28",
      "volume": "852746"
    },
    {
      "date": "2025-04-03",
      "open": "76.66",
      "high": "77.2367",
      "low": "64.03",
      "close": "64.27",
      "volume": "3264604"
    },
    {
      "date": "2025-04-04",
      "open": "60.595",
      "high": "62.60",
      "low": "54.84",
      "close": "60.29",
      "volume": "3901741"
    },
    {
      "date": "2025-04-07",
      "open": "57.19",
      "high": "69.42",
      "low": "56.62",
      "close": "62.99",
      "volume": "3166272"
    },
    {
      "date": "2025-04-08",
      "open": "66.37",
      "high": "68.06",
      "low": "56.46",
      "close": "58.78",
      "volume": "2673238"
    },
    {
      "date": "2025-04-09",
      "open": "59.64",
      "high": "75.295",
      "low": "58.43",
      "close": "73.20",
      "volume": "3811743"
    },
    {
      "date": "2025-04-10",
      "open": "69.09",
      "high": "69.145",
      "low": "61.17",
      "close": "64.24",
      "volume": "2914251"
    },
    {
      "date": "2025-04-11",
      "open": "63.35",
      "high": "66.23",
      "low": "61.965",
      "close": "65.53",
      "volume": "1518449"
    },
    {
      "date": "2025-04-14",
      "open": "67.99",
      "high": "69.50",
      "low": "65.32",
      "close": "68.48",
      "volume": "1887443"
    },
    {
      "date": "2025-04-15",
      "open": "68.28",
      "high": "69.045",
      "low": "66.37",
      "close": "67.18",
      "volume": "1594406"
    },
    {
      "date": "2025-04-16",
      "open": "64.11",
      "high": "65.67",
      "low": "60.61",
      "close": "63.69",
      "volume": "2573307"
    },
    {
      "date": "2025-04-17",
      "open": "63.86",
      "high": "64.29",
      "low": "62.26",
      "close": "63.72",
      "volume": "1641669"
    },
    {
      "date": "2025-04-21",
      "open": "62.15",
      "high": "62.3199",
      "low": "58.85",
      "close": "60.33",
      "volume": "2210639"
    },
    {
      "date": "2025-04-22",
      "open": "61.48",
      "high": "63.1976",
      "low": "61.00",
      "close": "62.86",
      "volume": "2424056"
    },
    {
      "date": "2025-04-23",
      "open": "67.89",
      "high": "71.39",
      "low": "67.35",
      "close": "67.91",
      "volume": "1802845"
    },
    {
      "date": "2025-04-24",
      "open": "69.85",
      "high": "74.455",
      "low": "69.15",
      "close": "74.13",
      "volume": "1609219"
    },
    {
      "date": "2025-04-25",
      "open": "72.88",
      "high": "75.49",
      "low": "72.795",
      "close": "74.08",
      "volume": "934377"
    },
    {
      "date": "2025-04-28",
      "open": "73.70",
      "high": "74.675",
      "low": "71.795",
      "close": "73.98",
      "volume": "1052961"
    },
    {
      "date": "2025-04-29",
      "open": "72.72",
      "high": "73.455",
      "low": "71.345",
      "close": "71.44",
      "volume": "1464633"
    },
    {
      "date": "2025-04-30",
      "open": "69.71",
      "high": "70.405",
      "low": "67.87",
      "close": "70.14",
      "volume": "1735840"
    },
    {
      "date": "2025-05-01",
      "open": "71.81",
      "high": "73.795",
      "low": "70.51",
      "close": "71.63",
      "volume": "1288497"
    },
    {
      "date": "2025-05-02",
      "open": "73.51",
      "high": "77.31",
      "low": "73.51",
      "close": "75.83",
      "volume": "1465300"
    },
    {
      "date": "2025-05-05",
      "open": "74.73",
      "high": "75.97",
      "low": "74.154",
      "close": "74.47",
      "volume": "953718"
    },
    {
      "date": "2025-05-06",
      "open": "72.96",
      "high": "73.90",
      "low": "71.89",
      "close": "72.67",
      "volume": "1043164"
    },
    {
      "date": "2025-05-07",
      "open": "72.86",
      "high": "74.64",
      "low": "71.49",
      "close": "74.30",
      "volume": "1970090"
    },
    {
      "date": "2025-05-08",
      "open": "74.03",
      "high": "79.84",
      "low": "73.21",
      "close": "77.29",
      "volume": "2063917"
    },
    {
      "date": "2025-05-09",
      "open": "78.62",
      "high": "80.70",
      "low": "78.62",
      "close": "80.05",
      "volume": "1577385"
    },
    {
      "date": "2025-05-12",
      "open": "87.26",
      "high": "91.00",
      "low": "86.86",
      "close": "90.75",
      "volume": "2498567"
    },
    {
      "date": "2025-05-13",
      "open": "90.81",
      "high": "93.77",
      "low": "90.61",
      "close": "93.32",
      "volume": "1295565"
    },
    {
      "date": "2025-05-14",
      "open": "93.52",
      "high": "94.53",
      "low": "91.95",
      "close": "93.94",
      "volume": "933651"
    },
    {
      "date": "2025-05-15",
      "open": "91.42",
      "high": "93.32",
      "low": "90.241",
      "close": "91.19",
      "volume": "1132476"
    },
    {
      "date": "2025-05-16",
      "open": "90.94",
      "high": "91.2432",
      "low": "89.23",
      "close": "90.66",
      "volume": "655747"
    },
    {
      "date": "2025-05-19",
      "open": "87.31",
      "high": "88.805",
      "low": "87.26",
      "close": "88.46",
      "volume": "735051"
    },
    {
      "date": "2025-05-20",
      "open": "89.22",
      "high": "89.62",
      "low": "87.73",
      "close": "89.56",
      "volume": "714344"
    },
    {
      "date": "2025-05-21",
      "open": "88.05",
      "high": "88.88",
      "low": "84.28",
      "close": "85.16",
      "volume": "1047705"
    },
    {
      "date": "2025-05-22",
      "open": "84.82",
      "high": "86.64",
      "low": "84.13",
      "close": "84.89",
      "volume": "724639"
    },
    {
      "date": "2025-05-23",
      "open": "82.16",
      "high": "84.13",
      "low": "81.5986",
      "close": "83.82",
      "volume": "767568"
    },
    {
      "date": "2025-05-27",
      "open": "86.61",
      "high": "88.43",
      "low": "84.555",
      "close": "87.45",
      "volume": "1141286"
    },
    {
      "date": "2025-05-28",
      "open": "87.64",
      "high": "87.661",
      "low": "84.88",
      "close": "85.29",
      "volume": "687020"
    },
    {
      "date": "2025-05-29",
      "open": "87.82",
      "high": "87.9142",
      "low": "84.85",
      "close": "85.40",
      "volume": "682140"
    },
    {
      "date": "2025-05-30",
      "open": "83.79",
      "high": "84.11",
      "low": "80.54",
      "close": "82.19",
      "volume": "1084092"
    },
    {
      "date": "2025-06-02",
      "open": "81.78",
      "high": "83.14",
      "low": "80.225",
      "close": "82.49",
      "volume": "726933"
    },
    {
      "date": "2025-06-03",
      "open": "82.47",
      "high": "86.61",
      "low": "81.27",
      "close": "86.14",
      "volume": "1092271"
    },
    {
      "date": "2025-06-04",
      "open": "86.59",
      "high": "88.725",
      "low": "86.255",
      "close": "87.88",
      "volume": "821206"
    },
    {
      "date": "2025-06-05",
      "open": "88.30",
      "high": "89.31",
      "low": "86.05",
      "close": "87.16",
      "volume": "721153"
    },
    {
      "date": "2025-06-06",
      "open": "89.00",
      "high": "90.26",
      "low": "88.46",
      "close": "88.64",
      "volume": "509865"
    },
    {
      "date": "2025-06-09",
      "open": "90.20",
      "high": "92.8335",
      "low": "89.785",
      "close": "91.59",
      "volume": "1131493"
    },
    {
      "date": "2025-06-10",
      "open": "92.19",
      "high": "95.00",
      "low": "92.06",
      "close": "94.15",
      "volume": "1134402"
    },
    {
      "date": "2025-06-11",
      "open": "96.12",
      "high": "96.12",
      "low": "92.52",
      "close": "93.67",
      "volume": "925168"
    },
    {
      "date": "2025-06-12",
      "open": "92.95",
      "high": "94.60",
      "low": "92.345",
      "close": "93.75",
      "volume": "937903"
    },
    {
      "date": "2025-06-13",
      "open": "90.52",
      "high": "92.36",
      "low": "89.09",
      "close": "89.37",
      "volume": "1085324"
    },
    {
      "date": "2025-06-16",
      "open": "91.28",
      "high": "93.99",
      "low": "90.91",
      "close": "93.61",
      "volume": "799318"
    },
    {
      "date": "2025-06-17",
      "open": "92.79",
      "high": "94.62",
      "low": "91.95",
      "close": "92.01",
      "volume": "606757"
    },
    {
      "date": "2025-06-18",
      "open": "92.64",
      "high": "93.53",
      "low": "91.81",
      "close": "92.17",
      "volume": "548799"
    },
    {
      "date": "2025-06-20",
      "open": "92.98",
      "high": "93.40",
      "low": "88.86",
      "close": "90.71",
      "volume": "1747197"
    },
    {
      "date": "2025-06-23",
      "open": "90.05",
      "high": "92.24",
      "low": "89.02",
      "close": "92.07",
      "volume": "1097121"
    },
    {
      "date": "2025-06-24",
      "open": "94.88",
      "high": "98.42",
      "low": "94.725",
      "close": "97.82",
      "volume": "1515831"
    },
    {
      "date": "2025-06-25",
      "open": "98.52",
      "high": "98.965",
      "low": "97.11",
      "close": "98.66",
      "volume": "781523"
    },
    {
      "date": "2025-06-26",
      "open": "99.48",
      "high": "100.51",
      "low": "98.25",
      "close": "100.27",
      "volume": "858714"
    },
    {
      "date": "2025-06-27",
      "open": "100.27",
      "high": "100.795",
      "low": "98.21",
      "close": "100.21",
      "volume": "1483758"
    },
    {
      "date": "2025-06-30",
      "open": "100.41",
      "high": "100.605",
      "low": "98.82",
      "close": "99.36",
      "volume": "742908"
    },
    {
      "date": "2025-07-01",
      "open": "97.81",
      "high": "102.41",
      "low": "97.16",
      "close": "100.72",
      "volume": "778411"
    },
    {
      "date": "2025-07-02",
      "open": "100.50",
      "high": "104.72",
      "low": "100.47",
      "close": "104.62",
      "volume": "888145"
    },
    {
      "date": "2025-07-03",
      "open": "104.32",
      "high": "105.48",
      "low": "103.315",
      "close": "104.56",
      "volume": "569731"
    },
    {
      "date": "2025-07-07",
      "open": "102.44",
      "high": "104.71",
      "low": "101.915",
      "close": "102.18",
      "volume": "981704"
    },
    {
      "date": "2025-07-08",
      "open": "103.46",
      "high": "106.66",
      "low": "102.4862",
      "close": "104.53",
      "volume": "956759"
    },
    {
      "date": "2025-07-09",
      "open": "104.16",
      "high": "106.0699",
      "low": "103.39",
      "close": "105.78",
      "volume": "986538"
    },
    {
      "date": "2025-07-10",
      "open": "105.495",
      "high": "107.88",
      "low": "104.38",
      "close": "107.00",
      "volume": "827217"
    },
    {
      "date": "2025-07-11",
      "open": "105.10",
      "high": "106.89",
      "low": "105.01",
      "close": "106.45",
      "volume": "663534"
    },
    {
      "date": "2025-07-14",
      "open": "105.48",
      "high": "105.48",
      "low": "102.2172",
      "close": "104.68",
      "volume": "801536"
    },
    {
      "date": "2025-07-15",
      "open": "106.79",
      "high": "107.61",
      "low": "103.85",
      "close": "103.92",
      "volume": "972443"
    },
    {
      "date": "2025-07-16",
      "open": "102.48",
      "high": "102.48",
      "low": "98.07",
      "close": "101.97",
      "volume": "1465415"
    },
    {
      "date": "2025-07-17",
      "open": "102.42",
      "high": "104.43",
      "low": "101.565",
      "close": "103.94",
      "volume": "987731"
    },
    {
      "date": "2025-07-18",
      "open": "105.29",
      "high": "105.29",
      "low": "102.5825",
      "close": "104.71",
      "volume": "661623"
    },
    {
      "date": "2025-07-21",
      "open": "105.69",
      "high": "107.3062",
      "low": "103.16",
      "close": "103.34",
      "volume": "695135"
    },
    {
      "date": "2025-07-22",
      "open": "103.32",
      "high": "104.21",
      "low": "100.38",
      "close": "102.42",
      "volume": "984913"
    },
    {
      "date": "2025-07-23",
      "open": "102.93",
      "high": "103.12",
      "low": "98.83",
      "close": "99.55",
      "volume": "1469998"
    },
    {
      "date": "2025-07-24",
      "open": "99.44",
      "high": "100.57",
      "low": "97.92",
      "close": "99.54",
      "volume": "749659"
    },
    {
      "date": "2025-07-25",
      "open": "99.01",
      "high": "99.85",
      "low": "98.01",
      "close": "99.50",
      "volume": "607776"
    },
    {
      "date": "2025-07-28",
      "open": "101.44",
      "high": "103.25",
      "low": "100.66",
      "close": "102.33",
      "volume": "831962"
    },
    {
      "date": "2025-07-29",
      "open": "103.65",
      "high": "104.7975",
      "low": "100.13",
      "close": "101.65",
      "volume": "854282"
    },
    {
      "date": "2025-07-30",
      "open": "102.88",
      "high": "103.1417",
      "low": "99.31",
      "close": "100.42",
      "volume": "983856"
    },
    {
      "date": "2025-07-31",
      "open": "97.42",
      "high": "97.98",
      "low": "93.855",
      "close": "95.18",
      "volume": "1799135"
    },
    {
      "date": "2025-08-01",
      "open": "92.10",
      "high": "94.27",
      "low": "90.38",
      "close": "92.75",
      "volume": "1473576"
    },
    {
      "date": "2025-08-04",
      "open": "93.67",
      "high": "94.675",
      "low": "93.02",
      "close": "94.00",
      "volume": "940629"
    },
    {
      "date": "2025-08-05",
      "open": "94.61",
      "high": "96.01",
      "low": "90.41",
      "close": "92.02",
      "volume": "935797"
    },
    {
      "date": "2025-08-06",
      "open": "91.39",
      "high": "91.7366",
      "low": "88.49",
      "close": "89.62",
      "volume": "1516555"
    },
    {
      "date": "2025-08-07",
      "open": "97.15",
      "high": "100.705",
      "low": "95.54",
      "close": "98.77",
      "volume": "2057495"
    },
    {
      "date": "2025-08-08",
      "open": "99.55",
      "high": "100.465",
      "low": "98.55",
      "close": "99.37",
      "volume": "1204450"
    },
    {
      "date": "2025-08-11",
      "open": "99.86",
      "high": "101.85",
      "low": "98.00",
      "close": "98.17",
      "volume": "1069571"
    },
    {
      "date": "2025-08-12",
      "open": "99.65",
      "high": "103.61",
      "low": "97.6201",
      "close": "103.45",
      "volume": "1403947"
    },
    {
      "date": "2025-08-13",
      "open": "104.14",
      "high": "106.19",
      "low": "103.15",
      "close": "104.36",
      "volume": "900859"
    },
    {
      "date": "2025-08-14",
      "open": "101.78",
      "high": "105.25",
      "low": "101.18",
      "close": "104.73",
      "volume": "852676"
    },
    {
      "date": "2025-08-15",
      "open": "102.79",
      "high": "103.59",
      "low": "99.94",
      "close": "100.22",
      "volume": "1054933"
    },
    {
      "date": "2025-08-18",
      "open": "100.38",
      "high": "102.00",
      "low": "100.35",
      "close": "101.10",
      "volume": "927309"
    },
    {
      "date": "2025-08-19",
      "open": "101.86",
      "high": "102.19",
      "low": "99.93",
      "close": "100.68",
      "volume": "934069"
    },
    {
      "date": "2025-08-20",
      "open": "100.35",
      "high": "100.76",
      "low": "97.30",
      "close": "99.37",
      "volume": "900781"
    },
    {
      "date": "2025-08-21",
      "open": "98.37",
      "high": "99.69",
      "low": "97.79",
      "close": "99.42",
      "volume": "554588"
    },
    {
      "date": "2025-08-22",
      "open": "100.20",
      "high": "106.35",
      "low": "100.20",
      "close": "105.25",
      "volume": "909961"
    },
    {
      "date": "2025-08-25",
      "open": "105.00",
      "high": "106.83",
      "low": "103.19",
      "close": "106.22",
      "volume": "693268"
    },
    {
      "date": "2025-08-26",
      "open": "106.25",
      "high": "107.835",
      "low": "106.16",
      "close": "106.55",
      "volume": "1187264"
    },
    {
      "date": "2025-08-27",
      "open": "106.55",
      "high": "106.55",
      "low": "105.04",
      "close": "105.675",
      "volume": "749313"
    },
    {
      "date": "2025-08-28",
      "open": "106.40",
      "high": "107.835",
      "low": "105.31",
      "close": "107.52",
      "volume": "705918"
    },
    {
      "date": "2025-08-29",
      "open": "106.33",
      "high": "106.96",
      "low": "102.24",
      "close": "103.34",
      "volume": "993196"
    },
    {
      "date": "2025-09-02",
      "open": "99.85",
      "high": "102.01",
      "low": "97.50",
      "close": "101.95",
      "volume": "844941"
    },
    {
      "date": "2025-09-03",
      "open": "101.84",
      "high": "102.45",
      "low": "98.59",
      "close": "100.24",
      "volume": "959558"
    },
    {
      "date": "2025-09-04",
      "open": "99.57",
      "high": "102.08",
      "low": "98.81",
      "close": "101.72",
      "volume": "654068"
    },
    {
      "date": "2025-09-05",
      "open": "103.00",
      "high": "104.77",
      "low": "102.14",
      "close": "104.49",
      "volume": "810065"
    },
    {
      "date": "2025-09-08",
      "open": "105.80",
      "high": "109.10",
      "low": "104.05",
      "close": "109.02",
      "volume": "1588077"
    },
    {
      "date": "2025-09-09",
      "open": "109.355",
      "high": "110.05",
      "low": "107.02",
      "close": "108.29",
      "volume": "991315"
    },
    {
      "date": "2025-09-10",
      "open": "108.05",
      "high": "112.14",
      "low": "107.645",
      "close": "110.60",
      "volume": "1184919"
    },
    {
      "date": "2025-09-11",
      "open": "110.60",
      "high": "116.105",
      "low": "110.60",
      "close": "116.00",
      "volume": "1562853"
    },
    {
      "date": "2025-09-12",
      "open": "115.65",
      "high": "116.32",
      "low": "114.36",
      "close": "115.10",
      "volume": "1321790"
    },
    {
      "date": "2025-09-15",
      "open": "115.54",
      "high": "118.21",
      "low": "114.885",
      "close": "116.38",
      "volume": "1195576"
    },
    {
      "date": "2025-09-16",
      "open": "118.11",
      "high": "119.235",
      "low": "116.39",
      "close": "118.35",
      "volume": "1183703"
    },
    {
      "date": "2025-09-17",
      "open": "118.32",
      "high": "122.12",
      "low": "115.74",
      "close": "119.44",
      "volume": "1593135"
    },
    {
      "date": "2025-09-18",
      "open": "124.00",
      "high": "132.44",
      "low": "123.795",
      "close": "129.92",
      "volume": "2366160"
    },
    {
      "date": "2025-09-19",
      "open": "130.00",
      "high": "131.00",
      "low": "126.37",
      "close": "128.62",
      "volume": "5743636"
    },
    {
      "date": "2025-09-22",
      "open": "128.815",
      "high": "131.74",
      "low": "127.78",
      "close": "127.90",
      "volume": "1136624"
    },
    {
      "date": "2025-09-23",
      "open": "129.00",
      "high": "130.9099",
      "low": "127.07",
      "close": "128.52",
      "volume": "1704680"
    },
    {
      "date": "2025-09-24",
      "open": "129.23",
      "high": "129.23",
      "low": "123.60",
      "close": "123.94",
      "volume": "1435065"
    },
    {
      "date": "2025-09-25",
      "open": "120.59",
      "high": "123.95",
      "low": "119.62",
      "close": "122.25",
      "volume": "1486035"
    },
    {
      "date": "2025-09-26",
      "open": "122.12",
      "high": "123.71",
      "low": "120.115",
      "close": "121.81",
      "volume": "886152"
    },
    {
      "date": "2025-09-29",
      "open": "123.73",
      "high": "123.78",
      "low": "121.97",
      "close": "122.14",
      "volume": "727141"
    },
    {
      "date": "2025-09-30",
      "open": "122.43",
      "high": "124.335",
      "low": "121.73",
      "close": "123.77",
      "volume": "1010494"
    },
    {
      "date": "2025-10-01",
      "open": "122.14",
      "high": "131.54",
      "low": "122.14",
      "close": "131.28",
      "volume": "1276804"
    },
    {
      "date": "2025-10-02",
      "open": "134.65",
      "high": "137.14",
      "low": "132.6675",
      "close": "136.54",
      "volume": "1240227"
    },
    {
      "date": "2025-10-03",
      "open": "136.62",
      "high": "140.33",
      "low": "136.2759",
      "close": "137.86",
      "volume": "1330300"
    },
    {
      "date": "2025-10-06",
      "open": "140.625",
      "high": "142.20",
      "low": "138.40",
      "close": "139.47",
      "volume": "1301400"
    },
    {
      "date": "2025-10-07",
      "open": "140.56",
      "high": "140.56",
      "low": "128.71",
      "close": "128.84",
      "volume": "1252155"
    },
    {
      "date": "2025-10-08",
      "open": "129.84",
      "high": "134.23",
      "low": "128.38",
      "close": "132.97",
      "volume": "1363731"
    },
    {
      "date": "2025-10-09",
      "open": "133.33",
      "high": "134.71",
      "low": "130.555",
      "close": "134.26",
      "volume": "820010"
    },
    {
      "date": "2025-10-10",
      "open": "134.93",
      "high": "135.50",
      "low": "120.91",
      "close": "121.26",
      "volume": "1546869"
    },
    {
      "date": "2025-10-13",
      "open": "129.45",
      "high": "133.77",
      "low": "127.77",
      "close": "133.03",
      "volume": "1031717"
    },
    {
      "date": "2025-10-14",
      "open": "127.825",
      "high": "135.48",
      "low": "126.92",
      "close": "132.68",
      "volume": "668113"
    },
    {
      "date": "2025-10-15",
      "open": "136.21",
      "high": "137.50",
      "low": "133.86",
      "close": "136.42",
      "volume": "1234709"
    },
    {
      "date": "2025-10-16",
      "open": "138.05",
      "high": "139.10",
      "low": "135.19",
      "close": "137.75",
      "volume": "962505"
    },
    {
      "date": "2025-10-17",
      "open": "136.16",
      "high": "137.72",
      "low": "134.61",
      "close": "136.52",
      "volume": "660412"
    },
    {
      "date": "2025-10-20",
      "open": "137.87",
      "high": "142.33",
      "low": "137.87",
      "close": "141.58",
      "volume": "511384"
    },
    {
      "date": "2025-10-21",
      "open": "140.49",
      "high": "141.80",
      "low": "139.52",
      "close": "140.73",
      "volume": "628282"
    },
    {
      "date": "2025-10-22",
      "open": "138.68",
      "high": "141.06",
      "low": "130.72",
      "close": "134.42",
      "volume": "1079953"
    },
    {
      "date": "2025-10-23",
      "open": "132.40",
      "high": "142.34",
      "low": "132.28",
      "close": "140.65",
      "volume": "751229"
    },
    {
      "date": "2025-10-24",
      "open": "143.00",
      "high": "146.84",
      "low": "142.00",
      "close": "142.94",
      "volume": "923756"
    },
    {
      "date": "2025-10-27",
      "open": "146.16",
      "high": "147.31",
      "low": "144.95",
      "close": "145.01",
      "volume": "846342"
    },
    {
      "date": "2025-10-28",
      "open": "143.54",
      "high": "143.66",
      "low": "140.26",
      "close": "140.48",
      "volume": "769285"
    },
    {
      "date": "2025-10-29",
      "open": "144.00",
      "high": "146.00",
      "low": "139.855",
      "close": "141.40",
      "volume": "1658601"
    },
    {
      "date": "2025-10-30",
      "open": "141.39",
      "high": "142.73",
      "low": "138.55",
      "close": "139.31",
      "volume": "917466"
    },
    {
      "date": "2025-10-31",
      "open": "141.00",
      "high": "144.799",
      "low": "140.00",
      "close": "143.71",
      "volume": "994606"
    },
    {
      "date": "2025-11-03",
      "open": "143.93",
      "high": "146.81",
      "low": "142.195",
      "close": "145.47",
      "volume": "951758"
    },
    {
      "date": "2025-11-04",
      "open": "139.73",
      "high": "142.11",
      "low": "136.95",
      "close": "137.20",
      "volume": "1165671"
    },
    {
      "date": "2025-11-05",
      "open": "139.56",
      "high": "144.305",
      "low": "138.165",
      "close": "139.92",
      "volume": "1621643"
    },
    {
      "date": "2025-11-06",
      "open": "147.23",
      "high": "157.23",
      "low": "146.53",
      "close": "155.25",
      "volume": "2012042"
    },
    {
      "date": "2025-11-07",
      "open": "152.795",
      "high": "155.79",
      "low": "145.27",
      "close": "154.80",
      "volume": "1522321"
    },
    {
      "date": "2025-11-10",
      "open": "158.50",
      "high": "160.18",
      "low": "154.735",
      "close": "158.90",
      "volume": "1248695"
    },
    {
      "date": "2025-11-11",
      "open": "158.03",
      "high": "158.03",
      "low": "152.00",
      "close": "152.63",
      "volume": "855960"
    },
    {
      "date": "2025-11-12",
      "open": "156.00",
      "high": "157.035",
      "low": "151.4686",
      "close": "153.17",
      "volume": "842575"
    },
    {
      "date": "2025-11-13",
      "open": "151.84",
      "high": "152.50",
      "low": "140.99",
      "close": "144.11",
      "volume": "1244843"
    },
    {
      "date": "2025-11-14",
      "open": "138.76",
      "high": "146.21",
      "low": "138.36",
      "close": "142.74",
      "volume": "830440"
    },
    {
      "date": "2025-11-17",
      "open": "141.16",
      "high": "145.17",
      "low": "138.74",
      "close": "141.71",
      "volume": "845373"
    },
    {
      "date": "2025-11-18",
      "open": "139.29",
      "high": "144.615",
      "low": "137.03",
      "close": "140.38",
      "volume": "821806"
    },
    {
      "date": "2025-11-19",
      "open": "142.22",
      "high": "147.29",
      "low": "141.00",
      "close": "143.86",
      "volume": "902870"
    },
    {
      "date": "2025-11-20",
      "open": "149.47",
      "high": "149.47",
      "low": "137.945",
      "close": "138.49",
      "volume": "1185066"
    },
    {
      "date": "2025-11-21",
      "open": "138.24",
      "high": "144.4499",
      "low": "134.74",
      "close": "144.00",
      "volume": "823197"
    },
    {
      "date": "2025-11-24",
      "open": "144.00",
      "high": "150.76",
      "low": "144.00",
      "close": "149.95",
      "volume": "715366"
    },
    {
      "date": "2025-11-25",
      "open": "149.12",
      "high": "150.39",
      "low": "145.03",
      "close": "149.00",
      "volume": "874479"
    },
    {
      "date": "2025-11-26",
      "open": "150.76",
      "high": "154.36",
      "low": "148.64",
      "close": "152.02",
      "volume": "523767"
    },
    {
      "date": "2025-11-28",
      "open": "153.11",
      "high": "156.49",
      "low": "152.00",
      "close": "156.39",
      "volume": "304194"
    },
    {
      "date": "2025-12-01",
      "open": "155.96",
      "high": "158.7023",
      "low": "154.00",
      "close": "155.94",
      "volume": "1000977"
    },
    {
      "date": "2025-12-02",
      "open": "158.81",
      "high": "162.8499",
      "low": "156.8645",
      "close": "160.97",
      "volume": "1005876"
    },
    {
      "date": "2025-12-03",
      "open": "161.25",
      "high": "164.79",
      "low": "158.88",
      "close": "163.40",
      "volume": "877775"
    },
    {
      "date": "2025-12-04",
      "open": "161.44",
      "high": "164.06",
      "low": "160.56",
      "close": "163.35",
      "volume": "843636"
    },
    {
      "date": "2025-12-05",
      "open": "165.00",
      "high": "165.95",
      "low": "162.15",
      "close": "162.94",
      "volume": "809059"
    },
    {
      "date": "2025-12-08",
      "open": "164.82",
      "high": "167.27",
      "low": "162.775",
      "close": "164.40",
      "volume": "669008"
    },
    {
      "date": "2025-12-09",
      "open": "164.15",
      "high": "166.95",
      "low": "162.65",
      "close": "165.19",
      "volume": "947039"
    },
    {
      "date": "2025-12-10",
      "open": "165.05",
      "high": "170.37",
      "low": "164.83",
      "close": "167.88",
      "volume": "929236"
    },
    {
      "date": "2025-12-11",
      "open": "166.49",
      "high": "168.49",
      "low": "163.00",
      "close": "166.80",
      "volume": "716838"
    },
    {
      "date": "2025-12-12",
      "open": "164.37",
      "high": "165.89",
      "low": "153.1201",
      "close": "155.77",
      "volume": "1442018"
    },
    {
      "date": "2025-12-15",
      "open": "159.26",
      "high": "160.55",
      "low": "156.93",
      "close": "159.31",
      "volume": "1005642"
    },
    {
      "date": "2025-12-16",
      "open": "159.62",
      "high": "160.78",
      "low": "154.19",
      "close": "156.25",
      "volume": "859828"
    },
    {
      "date": "2025-12-17",
      "open": "157.67",
      "high": "158.25",
      "low": "146.90",
      "close": "148.70",
      "volume": "1313531"
    },
    {
      "date": "2025-12-18",
      "open": "155.36",
      "high": "158.275",
      "low": "153.55",
      "close": "157.01",
      "volume": "1291173"
    },
    {
      "date": "2025-12-19",
      "open": "157.61",
      "high": "161.08",
      "low": "157.61",
      "close": "159.56",
      "volume": "1210448"
    },
    {
      "date": "2025-12-22",
      "open": "162.49",
      "high": "163.50",
      "low": "160.018",
      "close": "161.99",
      "volume": "697586"
    },
    {
      "date": "2025-12-23",
      "open": "160.30",
      "high": "164.025",
      "low": "160.00",
      "close": "162.92",
      "volume": "850574"
    },
    {
      "date": "2025-12-24",
      "open": "163.06",
      "high": "164.40",
      "low": "161.127",
      "close": "163.40",
      "volume": "197067"
    },
    {
      "date": "2025-12-26",
      "open": "164.45",
      "high": "164.869",
      "low": "162.68",
      "close": "164.19",
      "volume": "285211"
    },
    {
      "date": "2025-12-29",
      "open": "162.04",
      "high": "163.70",
      "low": "160.74",
      "close": "162.81",
      "volume": "332856"
    },
    {
      "date": "2025-12-30",
      "open": "163.15",
      "high": "163.8422",
      "low": "161.60",
      "close": "161.82",
      "volume": "417294"
    },
    {
      "date": "2025-12-31",
      "open": "162.11",
      "high": "162.43",
      "low": "159.56",
      "close": "159.80",
      "volume": "536136"
    },
    {
      "date": "2026-01-02",
      "open": "164.54",
      "high": "169.54",
      "low": "164.54",
      "close": "168.36",
      "volume": "881590"
    },
    {
      "date": "2026-01-05",
      "open": "172.05",
      "high": "176.37",
      "low": "170.76",
      "close": "176.19",
      "volume": "1062541"
    },
    {
      "date": "2026-01-06",
      "open": "177.34",
      "high": "185.09",
      "low": "177.34",
      "close": "183.50",
      "volume": "1045977"
    },
    {
      "date": "2026-01-07",
      "open": "180.31",
      "high": "183.33",
      "low": "179.57",
      "close": "183.22",
      "volume": "646769"
    },
    {
      "date": "2026-01-08",
      "open": "181.00",
      "high": "181.00",
      "low": "174.09",
      "close": "178.98",
      "volume": "532084"
    },
    {
      "date": "2026-01-09",
      "open": "180.68",
      "high": "186.71",
      "low": "180.515",
      "close": "186.08",
      "volume": "640453"
    },
    {
      "date": "2026-01-12",
      "open": "183.40",
      "high": "188.705",
      "low": "183.40",
      "close": "185.92",
      "volume": "610021"
    },
    {
      "date": "2026-01-13",
      "open": "187.85",
      "high": "193.39",
      "low": "185.00",
      "close": "193.28",
      "volume": "1134467"
    },
    {
      "date": "2026-01-14",
      "open": "190.86",
      "high": "192.82",
      "low": "186.58",
      "close": "190.30",
      "volume": "845013"
    },
    {
      "date": "2026-01-15",
      "open": "205.00",
      "high": "211.08",
      "low": "202.32",
      "close": "205.26",
      "volume": "2046466"
    },
    {
      "date": "2026-01-16",
      "open": "209.37",
      "high": "210.416",
      "low": "200.14",
      "close": "203.99",
      "volume": "1611991"
    },
    {
      "date": "2026-01-20",
      "open": "200.44",
      "high": "212.59",
      "low": "200.00",
      "close": "210.66",
      "volume": "1799516"
    },
    {
      "date": "2026-01-21",
      "open": "215.96",
      "high": "221.07",
      "low": "210.91",
      "close": "220.73",
      "volume": "1957896"
    },
    {
      "date": "2026-01-22",
      "open": "230.33",
      "high": "233.11",
      "low": "216.31",
      "close": "223.00",
      "volume": "1885228"
    },
    {
      "date": "2026-01-23",
      "open": "223.00",
      "high": "223.00",
      "low": "214.08",
      "close": "217.06",
      "volume": "1317822"
    },
    {
      "date": "2026-01-26",
      "open": "217.73",
      "high": "220.4899",
      "low": "215.171",
      "close": "218.70",
      "volume": "1048877"
    },
    {
      "date": "2026-01-27",
      "open": "221.16",
      "high": "232.81",
      "low": "220.50",
      "close": "229.60",
      "volume": "2247165"
    },
    {
      "date": "2026-01-28",
      "open": "233.62",
      "high": "239.39",
      "low": "231.34",
      "close": "236.05",
      "volume": "2885329"
    },
    {
      "date": "2026-01-29",
      "open": "238.64",
      "high": "246.3499",
      "low": "235.86",
      "close": "243.88",
      "volume": "2639034"
    },
    {
      "date": "2026-01-30",
      "open": "238.95",
      "high": "245.96",
      "low": "233.09",
      "close": "235.41",
      "volume": "1518398"
    },
    {
      "date": "2026-02-02",
      "open": "231.705",
      "high": "242.18",
      "low": "228.00",
      "close": "233.57",
      "volume": "3561832"
    },
    {
      "date": "2026-02-03",
      "open": "239.76",
      "high": "241.18",
      "low": "225.82",
      "close": "229.58",
      "volume": "1941857"
    },
    {
      "date": "2026-02-04",
      "open": "232.26",
      "high": "237.93",
      "low": "212.91",
      "close": "220.00",
      "volume": "2359265"
    },
    {
      "date": "2026-02-05",
      "open": "216.77",
      "high": "230.36",
      "low": "213.485",
      "close": "226.83",
      "volume": "1785186"
    },
    {
      "date": "2026-02-06",
      "open": "231.91",
      "high": "244.055",
      "low": "231.34",
      "close": "242.96",
      "volume": "1510410"
    },
    {
      "date": "2026-02-09",
      "open": "241.71",
      "high": "251.99",
      "low": "239.355",
      "close": "250.60",
      "volume": "1336270"
    },
    {
      "date": "2026-02-10",
      "open": "258.35",
      "high": "259.70",
      "low": "246.10",
      "close": "252.52",
      "volume": "1641155"
    },
    {
      "date": "2026-02-11",
      "open": "257.90",
      "high": "266.08",
      "low": "252.39",
      "close": "259.05",
      "volume": "2237726"
    },
    {
      "date": "2026-02-12",
      "open": "261.01",
      "high": "264.445",
      "low": "247.50",
      "close": "249.42",
      "volume": "1343029"
    },
    {
      "date": "2026-02-13",
      "open": "249.255",
      "high": "263.8999",
      "low": "248.56",
      "close": "260.74",
      "volume": "1663240"
    },
    {
      "date": "2026-02-17",
      "open": "257.68",
      "high": "269.91",
      "low": "253.20",
      "close": "262.94",
      "volume": "3505418"
    },
    {
      "date": "2026-02-18",
      "open": "243.38",
      "high": "261.00",
      "low": "242.20",
      "close": "250.36",
      "volume": "3024164"
    },
    {
      "date": "2026-02-19",
      "open": "251.86",
      "high": "254.76",
      "low": "245.15",
      "close": "249.08",
      "volume": "1447620"
    },
    {
      "date": "2026-02-20",
      "open": "247.55",
      "high": "263.36",
      "low": "247.00",
      "close": "259.27",
      "volume": "1950303"
    },
    {
      "date": "2026-02-23",
      "open": "258.98",
      "high": "260.68",
      "low": "248.615",
      "close": "253.71",
      "volume": "895720"
    },
    {
      "date": "2026-02-24",
      "open": "255.00",
      "high": "258.00",
      "low": "249.06",
      "close": "251.41",
      "volume": "1359576"
    },
    {
      "date": "2026-02-25",
      "open": "256.68",
      "high": "258.86",
      "low": "252.33",
      "close": "255.91",
      "volume": "1097665"
    },
    {
      "date": "2026-02-26",
      "open": "255.01",
      "high": "256.77",
      "low": "238.88",
      "close": "244.68",
      "volume": "2139711"
    },
    {
      "date": "2026-02-27",
      "open": "239.00",
      "high": "245.00",
      "low": "237.91",
      "close": "244.46",
      "volume": "1862043"
    },
    {
      "date": "2026-03-02",
      "open": "239.44",
      "high": "246.98",
      "low": "238.00",
      "close": "244.26",
      "volume": "1069596"
    },
    {
      "date": "2026-03-03",
      "open": "235.64",
      "high": "239.26",
      "low": "228.555",
      "close": "232.56",
      "volume": "1407639"
    },
    {
      "date": "2026-03-04",
      "open": "237.16",
      "high": "239.98",
      "low": "231.615",
      "close": "235.23",
      "volume": "1137856"
    },
    {
      "date": "2026-03-05",
      "open": "230.03",
      "high": "238.35",
      "low": "223.19",
      "close": "230.45",
      "volume": "1333086"
    },
    {
      "date": "2026-03-06",
      "open": "220.33",
      "high": "224.29",
      "low": "208.95",
      "close": "210.00",
      "volume": "1783188"
    },
    {
      "date": "2026-03-09",
      "open": "203.875",
      "high": "220.54",
      "low": "200.50",
      "close": "218.36",
      "volume": "2051404"
    },
    {
      "date": "2026-03-10",
      "open": "220.33",
      "high": "233.4165",
      "low": "220.09",
      "close": "225.28",
      "volume": "1221718"
    },
    {
      "date": "2026-03-11",
      "open": "222.97",
      "high": "230.975",
      "low": "221.50",
      "close": "224.27",
      "volume": "1051229"
    },
    {
      "date": "2026-03-12",
      "open": "218.93",
      "high": "220.71",
      "low": "211.09",
      "close": "213.49",
      "volume": "1527149"
    },
    {
      "date": "2026-03-13",
      "open": "216.69",
      "high": "224.72",
      "low": "212.08",
      "close": "213.45",
      "volume": "757418"
    },
    {
      "date": "2026-03-16",
      "open": "218.99",
      "high": "227.455",
      "low": "217.92",
      "close": "221.96",
      "volume": "1522763"
    },
    {
      "date": "2026-03-17",
      "open": "223.20",
      "high": "230.62",
      "low": "220.74",
      "close": "228.89",
      "volume": "1053063"
    },
    {
      "date": "2026-03-18",
      "open": "231.21",
      "high": "235.25",
      "low": "228.2264",
      "close": "233.39",
      "volume": "1280010"
    },
    {
      "date": "2026-03-19",
      "open": "224.32",
      "high": "239.36",
      "low": "220.14",
      "close": "236.85",
      "volume": "1495374"
    },
    {
      "date": "2026-03-20",
      "open": "235.70",
      "high": "237.95",
      "low": "222.10",
      "close": "227.13",
      "volume": "1882830"
    },
    {
      "date": "2026-03-23",
      "open": "234.87",
      "high": "243.50",
      "low": "232.61",
      "close": "235.02",
      "volume": "823463"
    },
    {
      "date": "2026-03-24",
      "open": "231.49",
      "high": "247.895",
      "low": "229.08",
      "close": "243.56",
      "volume": "895859"
    },
    {
      "date": "2026-03-25",
      "open": "244.64",
      "high": "245.70",
      "low": "236.00",
      "close": "243.68",
      "volume": "741518"
    },
    {
      "date": "2026-03-26",
      "open": "237.00",
      "high": "239.21",
      "low": "224.04",
      "close": "225.12",
      "volume": "1111341"
    },
    {
      "date": "2026-03-27",
      "open": "222.08",
      "high": "228.57",
      "low": "221.16",
      "close": "223.18",
      "volume": "722008"
    },
    {
      "date": "2026-03-30",
      "open": "227.97",
      "high": "227.97",
      "low": "208.47",
      "close": "210.47",
      "volume": "1250461"
    },
    {
      "date": "2026-03-31",
      "open": "217.46",
      "high": "231.16",
      "low": "215.00",
      "close": "229.81",
      "volume": "1235770"
    },
    {
      "date": "2026-04-01",
      "open": "234.57",
      "high": "240.00",
      "low": "233.10",
      "close": "235.96",
      "volume": "1014749"
    },
    {
      "date": "2026-04-02",
      "open": "222.42",
      "high": "241.11",
      "low": "222.42",
      "close": "234.66",
      "volume": "885252"
    },
    {
      "date": "2026-04-06",
      "open": "236.11",
      "high": "240.82",
      "low": "233.115",
      "close": "236.98",
      "volume": "523478"
    },
    {
      "date": "2026-04-07",
      "open": "233.96",
      "high": "241.90",
      "low": "232.92",
      "close": "238.17",
      "volume": "811283"
    },
    {
      "date": "2026-04-08",
      "open": "256.99",
      "high": "260.99",
      "low": "250.00",
      "close": "256.01",
      "volume": "1569977"
    },
    {
      "date": "2026-04-09",
      "open": "255.22",
      "high": "267.065",
      "low": "255.22",
      "close": "263.25",
      "volume": "1058552"
    },
    {
      "date": "2026-04-10",
      "open": "268.26",
      "high": "272.71",
      "low": "266.00",
      "close": "268.77",
      "volume": "789057"
    },
    {
      "date": "2026-04-13",
      "open": "266.645",
      "high": "273.545",
      "low": "265.28",
      "close": "273.18",
      "volume": "561128"
    },
    {
      "date": "2026-04-14",
      "open": "275.97",
      "high": "277.94",
      "low": "269.95",
      "close": "274.15",
      "volume": "1001709"
    },
    {
      "date": "2026-04-15",
      "open": "269.57",
      "high": "272.92",
      "low": "261.89",
      "close": "269.00",
      "volume": "784452"
    },
    {
      "date": "2026-04-16",
      "open": "267.92",
      "high": "272.505",
      "low": "263.00",
      "close": "269.89",
      "volume": "1372385"
    },
    {
      "date": "2026-04-17",
      "open": "277.17",
      "high": "281.77",
      "low": "275.00",
      "close": "278.59",
      "volume": "947849"
    },
    {
      "date": "2026-04-20",
      "open": "279.01",
      "high": "285.82",
      "low": "278.00",
      "close": "279.93",
      "volume": "946469"
    },
    {
      "date": "2026-04-21",
      "open": "283.57",
      "high": "289.49",
      "low": "271.19",
      "close": "273.77",
      "volume": "957319"
    },
    {
      "date": "2026-04-22",
      "open": "280.97",
      "high": "282.62",
      "low": "266.845",
      "close": "278.45",
      "volume": "1704302"
    },
    {
      "date": "2026-04-23",
      "open": "280.28",
      "high": "287.00",
      "low": "272.97",
      "close": "280.56",
      "volume": "1208149"
    },
    {
      "date": "2026-04-24",
      "open": "290.00",
      "high": "294.05",
      "low": "279.38",
      "close": "280.98",
      "volume": "845450"
    },
    {
      "date": "2026-04-27",
      "open": "282.57",
      "high": "283.605",
      "low": "267.94",
      "close": "278.36",
      "volume": "817585"
    },
    {
      "date": "2026-04-28",
      "open": "268.88",
      "high": "277.00",
      "low": "264.45",
      "close": "267.90",
      "volume": "1078299"
    },
    {
      "date": "2026-04-29",
      "open": "273.88",
      "high": "278.91",
      "low": "261.23",
      "close": "265.44",
      "volume": "796663"
    },
    {
      "date": "2026-04-30",
      "open": "270.18",
      "high": "284.14",
      "low": "263.73",
      "close": "283.75",
      "volume": "1632571"
    },
    {
      "date": "2026-05-01",
      "open": "282.98",
      "high": "285.67",
      "low": "275.04",
      "close": "279.38",
      "volume": "1300898"
    },
    {
      "date": "2026-05-04",
      "open": "277.72",
      "high": "292.12",
      "low": "277.55",
      "close": "291.53",
      "volume": "1908899"
    },
    {
      "date": "2026-05-05",
      "open": "297.02",
      "high": "298.00",
      "low": "280.18",
      "close": "287.65",
      "volume": "1537423"
    },
    {
      "date": "2026-05-06",
      "open": "294.92",
      "high": "294.92",
      "low": "280.5001",
      "close": "293.77",
      "volume": "2303432"
    },
    {
      "date": "2026-05-07",
      "open": "316.17",
      "high": "326.835",
      "low": "295.77",
      "close": "300.79",
      "volume": "2327555"
    },
    {
      "date": "2026-05-08",
      "open": "318.70",
      "high": "324.42",
      "low": "308.83",
      "close": "313.21",
      "volume": "1736811"
    },
    {
      "date": "2026-05-11",
      "open": "313.47",
      "high": "321.65",
      "low": "313.47",
      "close": "319.71",
      "volume": "1227047"
    },
    {
      "date": "2026-05-12",
      "open": "312.78",
      "high": "313.38",
      "low": "298.155",
      "close": "311.72",
      "volume": "1480108"
    },
    {
      "date": "2026-05-13",
      "open": "318.99",
      "high": "321.52",
      "low": "311.66",
      "close": "317.31",
      "volume": "923780"
    },
    {
      "date": "2026-05-14",
      "open": "317.31",
      "high": "317.43",
      "low": "308.51",
      "close": "313.81",
      "volume": "984259"
    },
    {
      "date": "2026-05-15",
      "open": "301.43",
      "high": "304.71",
      "low": "295.08",
      "close": "303.17",
      "volume": "1214573"
    },
    {
      "date": "2026-05-18",
      "open": "314.51",
      "high": "315.12",
      "low": "290.00",
      "close": "295.70",
      "volume": "1486353"
    },
    {
      "date": "2026-05-19",
      "open": "289.56",
      "high": "294.265",
      "low": "280.83",
      "close": "294.04",
      "volume": "1495004"
    },
    {
      "date": "2026-05-20",
      "open": "302.00",
      "high": "312.74",
      "low": "300.09",
      "close": "311.51",
      "volume": "1129951"
    },
    {
      "date": "2026-05-21",
      "open": "311.51",
      "high": "314.035",
      "low": "307.18",
      "close": "313.16",
      "volume": "1361932"
    },
    {
      "date": "2026-05-22",
      "open": "315.48",
      "high": "322.00",
      "low": "311.7525",
      "close": "320.62",
      "volume": "835816"
    },
    {
      "date": "2026-05-26",
      "open": "330.50",
      "high": "334.80",
      "low": "326.45",
      "close": "334.11",
      "volume": "861070"
    },
    {
      "date": "2026-05-27",
      "open": "338.58",
      "high": "339.00",
      "low": "321.445",
      "close": "328.01",
      "volume": "911291"
    },
    {
      "date": "2026-05-28",
      "open": "327.41",
      "high": "330.255",
      "low": "316.35",
      "close": "323.41",
      "volume": "1106907"
    },
    {
      "date": "2026-05-29",
      "open": "325.99",
      "high": "329.75",
      "low": "317.16",
      "close": "324.26",
      "volume": "1204480"
    },
    {
      "date": "2026-06-01",
      "open": "318.02",
      "high": "319.31",
      "low": "309.46",
      "close": "317.62",
      "volume": "1037103"
    },
    {
      "date": "2026-06-02",
      "open": "324.355",
      "high": "334.49",
      "low": "320.3801",
      "close": "331.36",
      "volume": "1125569"
    },
    {
      "date": "2026-06-03",
      "open": "339.40",
      "high": "341.81",
      "low": "326.81",
      "close": "335.15",
      "volume": "716706"
    },
    {
      "date": "2026-06-04",
      "open": "321.01",
      "high": "335.83",
      "low": "318.01",
      "close": "330.23",
      "volume": "679273"
    },
    {
      "date": "2026-06-05",
      "open": "315.23",
      "high": "318.88",
      "low": "300.11",
      "close": "301.65",
      "volume": "955719"
    },
    {
      "date": "2026-06-08",
      "open": "314.99",
      "high": "339.92",
      "low": "309.025",
      "close": "312.09",
      "volume": "1099657"
    },
    {
      "date": "2026-06-09",
      "open": "320.44",
      "high": "332.005",
      "low": "298.00",
      "close": "320.96",
      "volume": "1205404"
    },
    {
      "date": "2026-06-10",
      "open": "317.42",
      "high": "333.69",
      "low": "310.36",
      "close": "316.07",
      "volume": "1270123"
    },
    {
      "date": "2026-06-11",
      "open": "326.74",
      "high": "347.27",
      "low": "326.10",
      "close": "345.32",
      "volume": "1005552"
    },
    {
      "date": "2026-06-12",
      "open": "345.32",
      "high": "359.35",
      "low": "341.45",
      "close": "355.69",
      "volume": "961425"
    },
    {
      "date": "2026-06-15",
      "open": "367.88",
      "high": "377.66",
      "low": "367.88",
      "close": "375.32",
      "volume": "915164"
    },
    {
      "date": "2026-06-16",
      "open": "375.00",
      "high": "379.99",
      "low": "365.36",
      "close": "366.31",
      "volume": "1090149"
    },
    {
      "date": "2026-06-17",
      "open": "383.99",
      "high": "386.01",
      "low": "369.85",
      "close": "371.26",
      "volume": "1196916"
    },
    {
      "date": "2026-06-18",
      "open": "386.56",
      "high": "408.87",
      "low": "382.0007",
      "close": "406.37",
      "volume": "2127039"
    },
    {
      "date": "2026-06-22",
      "open": "413.50",
      "high": "421.58",
      "low": "407.00",
      "close": "420.56",
      "volume": "1547005"
    },
    {
      "date": "2026-06-23",
      "open": "388.69",
      "high": "394.47",
      "low": "382.555",
      "close": "389.17",
      "volume": "1641092"
    },
    {
      "date": "2026-06-24",
      "open": "390.54",
      "high": "395.75",
      "low": "376.83",
      "close": "381.62",
      "volume": "1804663"
    },
    {
      "date": "2026-06-25",
      "open": "408.00",
      "high": "414.64",
      "low": "383.38",
      "close": "410.31",
      "volume": "2437821"
    },
    {
      "date": "2026-06-26",
      "open": "394.14",
      "high": "401.05",
      "low": "385.00",
      "close": "388.61",
      "volume": "2025794"
    },
    {
      "date": "2026-06-29",
      "open": "393.18",
      "high": "419.95",
      "low": "384.735",
      "close": "416.00",
      "volume": "2105903"
    },
    {
      "date": "2026-06-30",
      "open": "425.78",
      "high": "447.62",
      "low": "418.475",
      "close": "444.80",
      "volume": "2230535"
    },
    {
      "date": "2026-07-01",
      "open": "424.61",
      "high": "428.965",
      "low": "406.68",
      "close": "411.05",
      "volume": "1536042"
    },
    {
      "date": "2026-07-02",
      "open": "408.00",
      "high": "408.92",
      "low": "355.08",
      "close": "365.56",
      "volume": "2168108"
    },
    {
      "date": "2026-07-06",
      "open": "375.84",
      "high": "385.58",
      "low": "364.67",
      "close": "368.06",
      "volume": "1277801"
    },
    {
      "date": "2026-07-07",
      "open": "342.86",
      "high": "353.00",
      "low": "329.01",
      "close": "349.57",
      "volume": "1886573"
    },
    {
      "date": "2026-07-08",
      "open": "341.50",
      "high": "358.2099",
      "low": "341.50",
      "close": "349.39",
      "volume": "1228277"
    },
    {
      "date": "2026-07-09",
      "open": "370.14",
      "high": "380.50",
      "low": "366.27",
      "close": "368.78",
      "volume": "1257065"
    },
    {
      "date": "2026-07-10",
      "open": "357.94",
      "high": "371.435",
      "low": "355.00",
      "close": "368.58",
      "volume": "862769"
    },
    {
      "date": "2026-07-13",
      "open": "352.51",
      "high": "358.48",
      "low": "346.07",
      "close": "352.03",
      "volume": "851882"
    },
    {
      "date": "2026-07-14",
      "open": "373.21",
      "high": "373.21",
      "low": "353.20",
      "close": "358.43",
      "volume": "828599"
    },
    {
      "date": "2026-07-15",
      "open": "366.49",
      "high": "374.12",
      "low": "336.76",
      "close": "353.80",
      "volume": "1403157"
    },
    {
      "date": "2026-07-16",
      "open": "336.12",
      "high": "349.07",
      "low": "327.38",
      "close": "332.00",
      "volume": "1112182"
    },
    {
      "date": "2026-07-17",
      "open": "315.02",
      "high": "330.61",
      "low": "307.10",
      "close": "324.69",
      "volume": "1893433"
    },
    {
      "date": "2026-07-20",
      "open": "330.88",
      "high": "338.9799",
      "low": "322.75",
      "close": "324.28",
      "volume": "812897"
    },
    {
      "date": "2026-07-21",
      "open": "347.28",
      "high": "347.45",
      "low": "333.72",
      "close": "345.44",
      "volume": "1106515"
    },
    {
      "date": "2026-07-22",
      "open": "330.74",
      "high": "349.015",
      "low": "328.43",
      "close": "344.84",
      "volume": "801307"
    },
    {
      "date": "2026-07-23",
      "open": "338.49",
      "high": "348.43",
      "low": "336.74",
      "close": "345.30",
      "volume": "752096"
    },
    {
      "date": "2026-07-24",
      "open": "341.09",
      "high": "345.13",
      "low": "326.075",
      "close": "329.18",
      "volume": "849716"
    },
    {
      "date": "2026-07-27",
      "open": "330.15",
      "high": "334.00",
      "low": "298.38",
      "close": "315.70",
      "volume": "1391385"
    },
    {
      "date": "2026-07-28",
      "open": "296.31",
      "high": "296.91",
      "low": "277.01",
      "close": "285.31",
      "volume": "1990201"
    },
    {
      "date": "2026-07-29",
      "open": "280.97",
      "high": "290.51",
      "low": "256.16",
      "close": "257.61",
      "volume": "2510384"
    },
    {
      "date": "2026-07-30",
      "open": "288.80",
      "high": "297.57",
      "low": "284.78",
      "close": "293.30",
      "volume": "3027600"
    },
    {
      "date": "2026-07-31",
      "open": "310.00",
      "high": "314.685",
      "low": "294.15",
      "close": "297.45",
      "volume": "1143074"
    },
    {
      "date": "2026-08-03",
      "open": "288.31",
      "high": "313.46",
      "low": "288.31",
      "close": "309.98",
      "volume": "1404670"
    },
    {
      "date": "2026-08-04",
      "open": "327.27",
      "high": "329.34",
      "low": "320.45",
      "close": "320.76",
      "volume": "2892303"
    },
    {
      "date": "2026-08-05",
      "open": "319.23",
      "high": "329.35",
      "low": "311.86",
      "close": "313.10",
      "volume": "2366180"
    }
  ]
}