{
  "source": "https://api.nasdaq.com/api/quote/NTRA/historical",
  "symbol": "NTRA",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "117.35",
      "high": "121.50",
      "low": "114.48",
      "close": "117.30",
      "volume": "1008399"
    },
    {
      "date": "2021-08-09",
      "open": "117.09",
      "high": "118.48",
      "low": "114.31",
      "close": "114.83",
      "volume": "730692"
    },
    {
      "date": "2021-08-10",
      "open": "114.44",
      "high": "115.00",
      "low": "105.08",
      "close": "105.67",
      "volume": "881512"
    },
    {
      "date": "2021-08-11",
      "open": "105.64",
      "high": "106.00",
      "low": "100.57",
      "close": "102.56",
      "volume": "966998"
    },
    {
      "date": "2021-08-12",
      "open": "102.02",
      "high": "102.72",
      "low": "100.45",
      "close": "102.09",
      "volume": "686604"
    },
    {
      "date": "2021-08-13",
      "open": "102.03",
      "high": "102.58",
      "low": "100.02",
      "close": "100.91",
      "volume": "395063"
    },
    {
      "date": "2021-08-16",
      "open": "100.94",
      "high": "101.92",
      "low": "98.42",
      "close": "101.10",
      "volume": "466741"
    },
    {
      "date": "2021-08-17",
      "open": "100.00",
      "high": "101.30",
      "low": "97.72",
      "close": "100.17",
      "volume": "391585"
    },
    {
      "date": "2021-08-18",
      "open": "100.54",
      "high": "102.52",
      "low": "98.29",
      "close": "100.94",
      "volume": "642125"
    },
    {
      "date": "2021-08-19",
      "open": "100.00",
      "high": "104.64",
      "low": "100.00",
      "close": "103.31",
      "volume": "775302"
    },
    {
      "date": "2021-08-20",
      "open": "104.025",
      "high": "108.74",
      "low": "102.25",
      "close": "108.02",
      "volume": "581263"
    },
    {
      "date": "2021-08-23",
      "open": "108.49",
      "high": "110.92",
      "low": "107.21",
      "close": "110.68",
      "volume": "429973"
    },
    {
      "date": "2021-08-24",
      "open": "110.68",
      "high": "114.82",
      "low": "109.71",
      "close": "114.76",
      "volume": "1272988"
    },
    {
      "date": "2021-08-25",
      "open": "115.29",
      "high": "117.08",
      "low": "113.50",
      "close": "115.17",
      "volume": "457151"
    },
    {
      "date": "2021-08-26",
      "open": "114.96",
      "high": "116.76",
      "low": "113.52",
      "close": "114.97",
      "volume": "337559"
    },
    {
      "date": "2021-08-27",
      "open": "115.87",
      "high": "119.95",
      "low": "115.28",
      "close": "117.97",
      "volume": "459985"
    },
    {
      "date": "2021-08-30",
      "open": "117.68",
      "high": "121.67",
      "low": "117.51",
      "close": "119.81",
      "volume": "691329"
    },
    {
      "date": "2021-08-31",
      "open": "120.60",
      "high": "121.0075",
      "low": "116.44",
      "close": "118.43",
      "volume": "537976"
    },
    {
      "date": "2021-09-01",
      "open": "118.45",
      "high": "122.10",
      "low": "117.40",
      "close": "121.82",
      "volume": "537227"
    },
    {
      "date": "2021-09-02",
      "open": "122.59",
      "high": "123.8099",
      "low": "120.36",
      "close": "123.57",
      "volume": "458735"
    },
    {
      "date": "2021-09-03",
      "open": "123.08",
      "high": "124.27",
      "low": "120.60",
      "close": "123.76",
      "volume": "249513"
    },
    {
      "date": "2021-09-07",
      "open": "123.60",
      "high": "124.9814",
      "low": "122.01",
      "close": "122.48",
      "volume": "368390"
    },
    {
      "date": "2021-09-08",
      "open": "122.54",
      "high": "123.12",
      "low": "118.385",
      "close": "118.97",
      "volume": "607622"
    },
    {
      "date": "2021-09-09",
      "open": "119.19",
      "high": "123.1399",
      "low": "119.02",
      "close": "120.06",
      "volume": "454875"
    },
    {
      "date": "2021-09-10",
      "open": "120.31",
      "high": "121.07",
      "low": "117.50",
      "close": "120.15",
      "volume": "513248"
    },
    {
      "date": "2021-09-13",
      "open": "120.92",
      "high": "121.105",
      "low": "115.49",
      "close": "120.25",
      "volume": "510580"
    },
    {
      "date": "2021-09-14",
      "open": "121.00",
      "high": "124.08",
      "low": "118.975",
      "close": "120.06",
      "volume": "922854"
    },
    {
      "date": "2021-09-15",
      "open": "119.63",
      "high": "122.00",
      "low": "119.30",
      "close": "120.24",
      "volume": "472748"
    },
    {
      "date": "2021-09-16",
      "open": "120.28",
      "high": "121.93",
      "low": "119.585",
      "close": "120.37",
      "volume": "334740"
    },
    {
      "date": "2021-09-17",
      "open": "120.99",
      "high": "126.52",
      "low": "119.795",
      "close": "126.36",
      "volume": "1222549"
    },
    {
      "date": "2021-09-20",
      "open": "122.41",
      "high": "123.97",
      "low": "117.73",
      "close": "119.68",
      "volume": "700836"
    },
    {
      "date": "2021-09-21",
      "open": "120.30",
      "high": "126.1499",
      "low": "120.30",
      "close": "123.70",
      "volume": "624565"
    },
    {
      "date": "2021-09-22",
      "open": "123.88",
      "high": "126.36",
      "low": "122.535",
      "close": "125.68",
      "volume": "475012"
    },
    {
      "date": "2021-09-23",
      "open": "125.67",
      "high": "129.09",
      "low": "122.025",
      "close": "123.54",
      "volume": "624865"
    },
    {
      "date": "2021-09-24",
      "open": "121.90",
      "high": "123.28",
      "low": "116.10",
      "close": "118.12",
      "volume": "774799"
    },
    {
      "date": "2021-09-27",
      "open": "116.90",
      "high": "118.1583",
      "low": "112.82",
      "close": "115.12",
      "volume": "388142"
    },
    {
      "date": "2021-09-28",
      "open": "113.35",
      "high": "113.35",
      "low": "107.05",
      "close": "107.26",
      "volume": "1255082"
    },
    {
      "date": "2021-09-29",
      "open": "107.76",
      "high": "109.2553",
      "low": "106.87",
      "close": "107.62",
      "volume": "340478"
    },
    {
      "date": "2021-09-30",
      "open": "107.65",
      "high": "112.7194",
      "low": "107.65",
      "close": "111.44",
      "volume": "845538"
    },
    {
      "date": "2021-10-01",
      "open": "111.12",
      "high": "112.96",
      "low": "108.08",
      "close": "112.39",
      "volume": "529215"
    },
    {
      "date": "2021-10-04",
      "open": "111.54",
      "high": "111.54",
      "low": "105.01",
      "close": "109.46",
      "volume": "451739"
    },
    {
      "date": "2021-10-05",
      "open": "110.91",
      "high": "113.52",
      "low": "109.75",
      "close": "111.07",
      "volume": "412685"
    },
    {
      "date": "2021-10-06",
      "open": "109.60",
      "high": "112.3399",
      "low": "109.32",
      "close": "111.00",
      "volume": "366626"
    },
    {
      "date": "2021-10-07",
      "open": "111.64",
      "high": "117.12",
      "low": "111.545",
      "close": "116.58",
      "volume": "771583"
    },
    {
      "date": "2021-10-08",
      "open": "117.08",
      "high": "117.45",
      "low": "112.88",
      "close": "114.07",
      "volume": "292637"
    },
    {
      "date": "2021-10-11",
      "open": "113.64",
      "high": "114.99",
      "low": "111.60",
      "close": "111.71",
      "volume": "457269"
    },
    {
      "date": "2021-10-12",
      "open": "113.51",
      "high": "115.24",
      "low": "108.67",
      "close": "108.89",
      "volume": "494210"
    },
    {
      "date": "2021-10-13",
      "open": "110.08",
      "high": "112.20",
      "low": "108.84",
      "close": "110.85",
      "volume": "658539"
    },
    {
      "date": "2021-10-14",
      "open": "112.19",
      "high": "114.46",
      "low": "112.05",
      "close": "113.37",
      "volume": "322028"
    },
    {
      "date": "2021-10-15",
      "open": "114.59",
      "high": "115.16",
      "low": "110.35",
      "close": "110.77",
      "volume": "509104"
    },
    {
      "date": "2021-10-18",
      "open": "110.46",
      "high": "112.43",
      "low": "109.52",
      "close": "111.39",
      "volume": "350959"
    },
    {
      "date": "2021-10-19",
      "open": "111.72",
      "high": "115.685",
      "low": "111.72",
      "close": "113.67",
      "volume": "360098"
    },
    {
      "date": "2021-10-20",
      "open": "114.71",
      "high": "114.99",
      "low": "112.24",
      "close": "112.43",
      "volume": "257446"
    },
    {
      "date": "2021-10-21",
      "open": "112.73",
      "high": "114.11",
      "low": "110.80",
      "close": "112.32",
      "volume": "249185"
    },
    {
      "date": "2021-10-22",
      "open": "112.28",
      "high": "116.6999",
      "low": "111.87",
      "close": "114.93",
      "volume": "561597"
    },
    {
      "date": "2021-10-25",
      "open": "114.43",
      "high": "116.11",
      "low": "113.53",
      "close": "116.00",
      "volume": "360606"
    },
    {
      "date": "2021-10-26",
      "open": "116.75",
      "high": "118.47",
      "low": "113.68",
      "close": "115.97",
      "volume": "310443"
    },
    {
      "date": "2021-10-27",
      "open": "116.09",
      "high": "116.09",
      "low": "112.745",
      "close": "113.98",
      "volume": "326696"
    },
    {
      "date": "2021-10-28",
      "open": "114.21",
      "high": "118.66",
      "low": "114.20",
      "close": "117.20",
      "volume": "673454"
    },
    {
      "date": "2021-10-29",
      "open": "116.36",
      "high": "116.55",
      "low": "112.15",
      "close": "114.57",
      "volume": "682546"
    },
    {
      "date": "2021-11-01",
      "open": "114.60",
      "high": "120.60",
      "low": "113.01",
      "close": "119.00",
      "volume": "887030"
    },
    {
      "date": "2021-11-02",
      "open": "119.32",
      "high": "119.32",
      "low": "113.86",
      "close": "114.11",
      "volume": "322779"
    },
    {
      "date": "2021-11-03",
      "open": "113.32",
      "high": "114.31",
      "low": "111.20",
      "close": "111.91",
      "volume": "355948"
    },
    {
      "date": "2021-11-04",
      "open": "111.47",
      "high": "113.07",
      "low": "107.84",
      "close": "110.67",
      "volume": "930938"
    },
    {
      "date": "2021-11-05",
      "open": "110.67",
      "high": "121.00",
      "low": "107.575",
      "close": "115.97",
      "volume": "1012210"
    },
    {
      "date": "2021-11-08",
      "open": "115.82",
      "high": "121.05",
      "low": "115.56",
      "close": "116.78",
      "volume": "669359"
    },
    {
      "date": "2021-11-09",
      "open": "116.23",
      "high": "118.94",
      "low": "112.94",
      "close": "113.21",
      "volume": "429995"
    },
    {
      "date": "2021-11-10",
      "open": "111.04",
      "high": "113.00",
      "low": "106.73",
      "close": "107.00",
      "volume": "584842"
    },
    {
      "date": "2021-11-11",
      "open": "108.07",
      "high": "113.67",
      "low": "107.49",
      "close": "113.21",
      "volume": "704426"
    },
    {
      "date": "2021-11-12",
      "open": "113.16",
      "high": "116.44",
      "low": "113.05",
      "close": "115.04",
      "volume": "1928763"
    },
    {
      "date": "2021-11-15",
      "open": "115.00",
      "high": "116.00",
      "low": "113.27",
      "close": "115.85",
      "volume": "472671"
    },
    {
      "date": "2021-11-16",
      "open": "116.02",
      "high": "118.00",
      "low": "114.15",
      "close": "115.00",
      "volume": "514189"
    },
    {
      "date": "2021-11-17",
      "open": "115.31",
      "high": "115.345",
      "low": "112.06",
      "close": "112.49",
      "volume": "494847"
    },
    {
      "date": "2021-11-18",
      "open": "113.62",
      "high": "113.62",
      "low": "103.47",
      "close": "105.08",
      "volume": "1209304"
    },
    {
      "date": "2021-11-19",
      "open": "104.93",
      "high": "107.48",
      "low": "101.80",
      "close": "103.18",
      "volume": "717952"
    },
    {
      "date": "2021-11-22",
      "open": "103.65",
      "high": "103.94",
      "low": "98.755",
      "close": "99.07",
      "volume": "752866"
    },
    {
      "date": "2021-11-23",
      "open": "98.50",
      "high": "100.29",
      "low": "94.45",
      "close": "95.53",
      "volume": "1147680"
    },
    {
      "date": "2021-11-24",
      "open": "95.53",
      "high": "97.10",
      "low": "93.72",
      "close": "96.10",
      "volume": "601884"
    },
    {
      "date": "2021-11-26",
      "open": "94.89",
      "high": "99.63",
      "low": "93.71",
      "close": "94.66",
      "volume": "719651"
    },
    {
      "date": "2021-11-29",
      "open": "95.77",
      "high": "96.06",
      "low": "89.82",
      "close": "91.20",
      "volume": "1162964"
    },
    {
      "date": "2021-11-30",
      "open": "91.03",
      "high": "96.00",
      "low": "90.98",
      "close": "91.46",
      "volume": "1106323"
    },
    {
      "date": "2021-12-01",
      "open": "91.65",
      "high": "93.275",
      "low": "89.04",
      "close": "89.10",
      "volume": "786198"
    },
    {
      "date": "2021-12-02",
      "open": "88.78",
      "high": "92.46",
      "low": "87.55",
      "close": "91.78",
      "volume": "637047"
    },
    {
      "date": "2021-12-03",
      "open": "91.69",
      "high": "91.69",
      "low": "85.76",
      "close": "86.56",
      "volume": "1423227"
    },
    {
      "date": "2021-12-06",
      "open": "85.89",
      "high": "87.82",
      "low": "82.63",
      "close": "86.26",
      "volume": "866085"
    },
    {
      "date": "2021-12-07",
      "open": "88.00",
      "high": "94.35",
      "low": "87.79",
      "close": "92.56",
      "volume": "1480897"
    },
    {
      "date": "2021-12-08",
      "open": "93.26",
      "high": "98.70",
      "low": "90.12",
      "close": "96.59",
      "volume": "827884"
    },
    {
      "date": "2021-12-09",
      "open": "96.35",
      "high": "97.26",
      "low": "91.01",
      "close": "91.58",
      "volume": "617285"
    },
    {
      "date": "2021-12-10",
      "open": "91.33",
      "high": "93.745",
      "low": "89.37",
      "close": "89.41",
      "volume": "606848"
    },
    {
      "date": "2021-12-13",
      "open": "92.7793",
      "high": "92.7793",
      "low": "87.285",
      "close": "90.05",
      "volume": "543665"
    },
    {
      "date": "2021-12-14",
      "open": "87.255",
      "high": "90.54",
      "low": "86.395",
      "close": "88.19",
      "volume": "1007685"
    },
    {
      "date": "2021-12-15",
      "open": "88.38",
      "high": "93.53",
      "low": "87.03",
      "close": "93.04",
      "volume": "809801"
    },
    {
      "date": "2021-12-16",
      "open": "93.99",
      "high": "94.55",
      "low": "89.09",
      "close": "89.23",
      "volume": "823457"
    },
    {
      "date": "2021-12-17",
      "open": "88.95",
      "high": "96.80",
      "low": "86.42",
      "close": "95.64",
      "volume": "1240022"
    },
    {
      "date": "2021-12-20",
      "open": "93.99",
      "high": "95.26",
      "low": "91.42",
      "close": "91.99",
      "volume": "492269"
    },
    {
      "date": "2021-12-21",
      "open": "93.11",
      "high": "95.14",
      "low": "91.87",
      "close": "95.00",
      "volume": "481415"
    },
    {
      "date": "2021-12-22",
      "open": "94.67",
      "high": "96.895",
      "low": "92.77",
      "close": "93.87",
      "volume": "334938"
    },
    {
      "date": "2021-12-23",
      "open": "92.99",
      "high": "95.08",
      "low": "90.08",
      "close": "93.80",
      "volume": "777999"
    },
    {
      "date": "2021-12-27",
      "open": "93.80",
      "high": "93.80",
      "low": "90.20",
      "close": "91.25",
      "volume": "440107"
    },
    {
      "date": "2021-12-28",
      "open": "91.47",
      "high": "93.24",
      "low": "89.92",
      "close": "90.34",
      "volume": "447312"
    },
    {
      "date": "2021-12-29",
      "open": "89.84",
      "high": "90.90",
      "low": "88.77",
      "close": "90.05",
      "volume": "494163"
    },
    {
      "date": "2021-12-30",
      "open": "90.49",
      "high": "94.90",
      "low": "89.86",
      "close": "93.15",
      "volume": "420194"
    },
    {
      "date": "2021-12-31",
      "open": "92.87",
      "high": "95.51",
      "low": "92.87",
      "close": "93.39",
      "volume": "651297"
    },
    {
      "date": "2022-01-03",
      "open": "91.25",
      "high": "91.46",
      "low": "85.33",
      "close": "91.33",
      "volume": "1267574"
    },
    {
      "date": "2022-01-04",
      "open": "91.52",
      "high": "92.065",
      "low": "85.0928",
      "close": "88.04",
      "volume": "1058000"
    },
    {
      "date": "2022-01-05",
      "open": "87.62",
      "high": "89.51",
      "low": "82.25",
      "close": "82.39",
      "volume": "1312092"
    },
    {
      "date": "2022-01-06",
      "open": "82.61",
      "high": "84.88",
      "low": "80.48",
      "close": "82.44",
      "volume": "988732"
    },
    {
      "date": "2022-01-07",
      "open": "81.88",
      "high": "83.28",
      "low": "74.87",
      "close": "75.15",
      "volume": "1808625"
    },
    {
      "date": "2022-01-10",
      "open": "74.46",
      "high": "74.49",
      "low": "69.31",
      "close": "74.42",
      "volume": "2408304"
    },
    {
      "date": "2022-01-11",
      "open": "74.78",
      "high": "77.96",
      "low": "73.17",
      "close": "76.54",
      "volume": "1616485"
    },
    {
      "date": "2022-01-12",
      "open": "76.63",
      "high": "78.50",
      "low": "73.54",
      "close": "73.60",
      "volume": "1976640"
    },
    {
      "date": "2022-01-13",
      "open": "73.47",
      "high": "73.50",
      "low": "68.10",
      "close": "68.35",
      "volume": "1549223"
    },
    {
      "date": "2022-01-14",
      "open": "67.70",
      "high": "68.17",
      "low": "63.91",
      "close": "67.37",
      "volume": "1942570"
    },
    {
      "date": "2022-01-18",
      "open": "65.65",
      "high": "65.74",
      "low": "61.03",
      "close": "61.08",
      "volume": "1916888"
    },
    {
      "date": "2022-01-19",
      "open": "61.55",
      "high": "65.96",
      "low": "61.02",
      "close": "61.17",
      "volume": "1235432"
    },
    {
      "date": "2022-01-20",
      "open": "63.07",
      "high": "66.60",
      "low": "62.93",
      "close": "63.07",
      "volume": "1328063"
    },
    {
      "date": "2022-01-21",
      "open": "63.07",
      "high": "64.60",
      "low": "61.685",
      "close": "62.74",
      "volume": "1789981"
    },
    {
      "date": "2022-01-24",
      "open": "61.72",
      "high": "64.46",
      "low": "58.02",
      "close": "64.40",
      "volume": "1546126"
    },
    {
      "date": "2022-01-25",
      "open": "62.53",
      "high": "64.53",
      "low": "60.94",
      "close": "62.88",
      "volume": "1348863"
    },
    {
      "date": "2022-01-26",
      "open": "64.01",
      "high": "68.19",
      "low": "62.895",
      "close": "63.24",
      "volume": "1834202"
    },
    {
      "date": "2022-01-27",
      "open": "64.21",
      "high": "65.875",
      "low": "61.73",
      "close": "61.90",
      "volume": "1155237"
    },
    {
      "date": "2022-01-28",
      "open": "62.01",
      "high": "65.50",
      "low": "60.25",
      "close": "65.47",
      "volume": "1233080"
    },
    {
      "date": "2022-01-31",
      "open": "65.63",
      "high": "70.77",
      "low": "65.63",
      "close": "70.65",
      "volume": "1582517"
    },
    {
      "date": "2022-02-01",
      "open": "70.93",
      "high": "73.03",
      "low": "69.18",
      "close": "72.81",
      "volume": "898020"
    },
    {
      "date": "2022-02-02",
      "open": "74.70",
      "high": "74.70",
      "low": "70.04",
      "close": "71.20",
      "volume": "883726"
    },
    {
      "date": "2022-02-03",
      "open": "68.76",
      "high": "70.12",
      "low": "67.80",
      "close": "68.26",
      "volume": "1278352"
    },
    {
      "date": "2022-02-04",
      "open": "68.61",
      "high": "70.78",
      "low": "67.79",
      "close": "69.75",
      "volume": "821191"
    },
    {
      "date": "2022-02-07",
      "open": "69.64",
      "high": "73.915",
      "low": "69.41",
      "close": "69.98",
      "volume": "534286"
    },
    {
      "date": "2022-02-08",
      "open": "69.36",
      "high": "70.9125",
      "low": "67.86",
      "close": "70.20",
      "volume": "1096644"
    },
    {
      "date": "2022-02-09",
      "open": "71.86",
      "high": "74.79",
      "low": "71.81",
      "close": "73.42",
      "volume": "664799"
    },
    {
      "date": "2022-02-10",
      "open": "70.70",
      "high": "74.82",
      "low": "70.13",
      "close": "71.05",
      "volume": "700454"
    },
    {
      "date": "2022-02-11",
      "open": "71.46",
      "high": "73.385",
      "low": "68.77",
      "close": "69.58",
      "volume": "519105"
    },
    {
      "date": "2022-02-14",
      "open": "69.26",
      "high": "70.78",
      "low": "67.07",
      "close": "67.20",
      "volume": "767786"
    },
    {
      "date": "2022-02-15",
      "open": "68.51",
      "high": "70.83",
      "low": "67.56",
      "close": "70.11",
      "volume": "513955"
    },
    {
      "date": "2022-02-16",
      "open": "69.59",
      "high": "72.37",
      "low": "68.965",
      "close": "71.50",
      "volume": "1330971"
    },
    {
      "date": "2022-02-17",
      "open": "70.41",
      "high": "71.00",
      "low": "65.34",
      "close": "65.70",
      "volume": "821487"
    },
    {
      "date": "2022-02-18",
      "open": "66.07",
      "high": "66.07",
      "low": "63.42",
      "close": "63.89",
      "volume": "788606"
    },
    {
      "date": "2022-02-22",
      "open": "63.15",
      "high": "64.73",
      "low": "62.38",
      "close": "62.99",
      "volume": "975734"
    },
    {
      "date": "2022-02-23",
      "open": "63.84",
      "high": "64.19",
      "low": "60.74",
      "close": "60.76",
      "volume": "736164"
    },
    {
      "date": "2022-02-24",
      "open": "57.86",
      "high": "66.04",
      "low": "57.1892",
      "close": "65.23",
      "volume": "1376770"
    },
    {
      "date": "2022-02-25",
      "open": "64.81",
      "high": "66.99",
      "low": "63.15",
      "close": "66.94",
      "volume": "1184918"
    },
    {
      "date": "2022-02-28",
      "open": "66.13",
      "high": "68.16",
      "low": "64.90",
      "close": "65.75",
      "volume": "1104872"
    },
    {
      "date": "2022-03-01",
      "open": "65.60",
      "high": "67.55",
      "low": "63.82",
      "close": "64.36",
      "volume": "678937"
    },
    {
      "date": "2022-03-02",
      "open": "65.00",
      "high": "65.64",
      "low": "61.37",
      "close": "63.14",
      "volume": "856534"
    },
    {
      "date": "2022-03-03",
      "open": "63.65",
      "high": "63.65",
      "low": "59.25",
      "close": "60.05",
      "volume": "841718"
    },
    {
      "date": "2022-03-04",
      "open": "59.75",
      "high": "60.67",
      "low": "56.075",
      "close": "56.48",
      "volume": "1137482"
    },
    {
      "date": "2022-03-07",
      "open": "56.60",
      "high": "57.10",
      "low": "52.45",
      "close": "52.53",
      "volume": "1625975"
    },
    {
      "date": "2022-03-08",
      "open": "52.63",
      "high": "57.15",
      "low": "52.20",
      "close": "54.75",
      "volume": "1603007"
    },
    {
      "date": "2022-03-09",
      "open": "45.45",
      "high": "45.53",
      "low": "26.10",
      "close": "36.80",
      "volume": "41733180"
    },
    {
      "date": "2022-03-10",
      "open": "42.16",
      "high": "46.00",
      "low": "39.65",
      "close": "42.61",
      "volume": "17114840"
    },
    {
      "date": "2022-03-11",
      "open": "42.45",
      "high": "42.45",
      "low": "38.79",
      "close": "38.98",
      "volume": "4434682"
    },
    {
      "date": "2022-03-14",
      "open": "38.44",
      "high": "39.1299",
      "low": "34.4501",
      "close": "35.89",
      "volume": "3890698"
    },
    {
      "date": "2022-03-15",
      "open": "31.25",
      "high": "31.50",
      "low": "28.92",
      "close": "30.32",
      "volume": "8019979"
    },
    {
      "date": "2022-03-16",
      "open": "31.43",
      "high": "35.05",
      "low": "31.16",
      "close": "35.02",
      "volume": "5470714"
    },
    {
      "date": "2022-03-17",
      "open": "34.75",
      "high": "38.07",
      "low": "34.21",
      "close": "37.51",
      "volume": "4468613"
    },
    {
      "date": "2022-03-18",
      "open": "37.00",
      "high": "40.39",
      "low": "37.00",
      "close": "39.63",
      "volume": "4358528"
    },
    {
      "date": "2022-03-21",
      "open": "39.98",
      "high": "41.16",
      "low": "38.51",
      "close": "39.25",
      "volume": "2587915"
    },
    {
      "date": "2022-03-22",
      "open": "39.31",
      "high": "42.78",
      "low": "39.10",
      "close": "41.59",
      "volume": "2704148"
    },
    {
      "date": "2022-03-23",
      "open": "40.61",
      "high": "42.17",
      "low": "38.81",
      "close": "38.85",
      "volume": "2214618"
    },
    {
      "date": "2022-03-24",
      "open": "39.14",
      "high": "40.72",
      "low": "37.05",
      "close": "40.65",
      "volume": "1857413"
    },
    {
      "date": "2022-03-25",
      "open": "40.50",
      "high": "40.96",
      "low": "39.155",
      "close": "39.70",
      "volume": "1743376"
    },
    {
      "date": "2022-03-28",
      "open": "40.29",
      "high": "41.14",
      "low": "38.685",
      "close": "40.25",
      "volume": "1316331"
    },
    {
      "date": "2022-03-29",
      "open": "40.72",
      "high": "42.7281",
      "low": "40.28",
      "close": "42.43",
      "volume": "1209682"
    },
    {
      "date": "2022-03-30",
      "open": "41.91",
      "high": "43.07",
      "low": "40.92",
      "close": "41.45",
      "volume": "1003982"
    },
    {
      "date": "2022-03-31",
      "open": "41.41",
      "high": "41.95",
      "low": "40.50",
      "close": "40.68",
      "volume": "902933"
    },
    {
      "date": "2022-04-01",
      "open": "40.67",
      "high": "42.99",
      "low": "40.67",
      "close": "42.90",
      "volume": "1190653"
    },
    {
      "date": "2022-04-04",
      "open": "43.09",
      "high": "44.96",
      "low": "42.74",
      "close": "44.54",
      "volume": "1537285"
    },
    {
      "date": "2022-04-05",
      "open": "44.47",
      "high": "44.84",
      "low": "42.46",
      "close": "42.80",
      "volume": "1187129"
    },
    {
      "date": "2022-04-06",
      "open": "42.40",
      "high": "42.565",
      "low": "40.50",
      "close": "42.29",
      "volume": "1308194"
    },
    {
      "date": "2022-04-07",
      "open": "42.26",
      "high": "43.71",
      "low": "40.275",
      "close": "42.36",
      "volume": "1649524"
    },
    {
      "date": "2022-04-08",
      "open": "41.91",
      "high": "43.57",
      "low": "41.23",
      "close": "42.86",
      "volume": "1988200"
    },
    {
      "date": "2022-04-11",
      "open": "41.79",
      "high": "42.36",
      "low": "40.575",
      "close": "40.78",
      "volume": "1141331"
    },
    {
      "date": "2022-04-12",
      "open": "41.70",
      "high": "43.68",
      "low": "39.80",
      "close": "40.02",
      "volume": "885576"
    },
    {
      "date": "2022-04-13",
      "open": "40.40",
      "high": "41.8576",
      "low": "39.91",
      "close": "41.65",
      "volume": "1512642"
    },
    {
      "date": "2022-04-14",
      "open": "41.45",
      "high": "41.62",
      "low": "39.07",
      "close": "39.52",
      "volume": "1428917"
    },
    {
      "date": "2022-04-18",
      "open": "39.90",
      "high": "39.94",
      "low": "37.60",
      "close": "37.94",
      "volume": "1443448"
    },
    {
      "date": "2022-04-19",
      "open": "37.50",
      "high": "39.63",
      "low": "35.48",
      "close": "37.41",
      "volume": "4852527"
    },
    {
      "date": "2022-04-20",
      "open": "37.89",
      "high": "39.06",
      "low": "37.08",
      "close": "38.10",
      "volume": "1786384"
    },
    {
      "date": "2022-04-21",
      "open": "38.92",
      "high": "40.64",
      "low": "36.61",
      "close": "36.65",
      "volume": "1925225"
    },
    {
      "date": "2022-04-22",
      "open": "36.14",
      "high": "37.98",
      "low": "35.55",
      "close": "36.29",
      "volume": "1630762"
    },
    {
      "date": "2022-04-25",
      "open": "36.63",
      "high": "39.75",
      "low": "36.03",
      "close": "39.67",
      "volume": "1162445"
    },
    {
      "date": "2022-04-26",
      "open": "39.48",
      "high": "40.40",
      "low": "37.3301",
      "close": "37.41",
      "volume": "1292957"
    },
    {
      "date": "2022-04-27",
      "open": "37.25",
      "high": "38.40",
      "low": "35.92",
      "close": "36.22",
      "volume": "1224235"
    },
    {
      "date": "2022-04-28",
      "open": "37.26",
      "high": "37.26",
      "low": "33.89",
      "close": "36.34",
      "volume": "1145909"
    },
    {
      "date": "2022-04-29",
      "open": "36.27",
      "high": "37.30",
      "low": "35.04",
      "close": "35.12",
      "volume": "966155"
    },
    {
      "date": "2022-05-02",
      "open": "34.88",
      "high": "37.64",
      "low": "34.70",
      "close": "37.56",
      "volume": "1131065"
    },
    {
      "date": "2022-05-03",
      "open": "37.10",
      "high": "38.58",
      "low": "35.91",
      "close": "35.95",
      "volume": "1029174"
    },
    {
      "date": "2022-05-04",
      "open": "36.01",
      "high": "37.29",
      "low": "33.31",
      "close": "36.81",
      "volume": "1284265"
    },
    {
      "date": "2022-05-05",
      "open": "36.23",
      "high": "36.43",
      "low": "33.28",
      "close": "34.10",
      "volume": "1559781"
    },
    {
      "date": "2022-05-06",
      "open": "35.63",
      "high": "36.61",
      "low": "32.94",
      "close": "36.08",
      "volume": "2913074"
    },
    {
      "date": "2022-05-09",
      "open": "35.78",
      "high": "36.12",
      "low": "29.43",
      "close": "29.79",
      "volume": "2395651"
    },
    {
      "date": "2022-05-10",
      "open": "31.31",
      "high": "31.80",
      "low": "28.14",
      "close": "30.01",
      "volume": "2910467"
    },
    {
      "date": "2022-05-11",
      "open": "29.94",
      "high": "31.06",
      "low": "27.7247",
      "close": "28.13",
      "volume": "1857707"
    },
    {
      "date": "2022-05-12",
      "open": "27.41",
      "high": "29.87",
      "low": "27.35",
      "close": "28.91",
      "volume": "2734012"
    },
    {
      "date": "2022-05-13",
      "open": "29.29",
      "high": "34.355",
      "low": "29.21",
      "close": "34.20",
      "volume": "1916592"
    },
    {
      "date": "2022-05-16",
      "open": "33.95",
      "high": "36.11",
      "low": "33.295",
      "close": "33.92",
      "volume": "1411608"
    },
    {
      "date": "2022-05-17",
      "open": "34.74",
      "high": "36.72",
      "low": "33.84",
      "close": "36.67",
      "volume": "1280817"
    },
    {
      "date": "2022-05-18",
      "open": "35.40",
      "high": "38.58",
      "low": "35.40",
      "close": "35.93",
      "volume": "1378499"
    },
    {
      "date": "2022-05-19",
      "open": "35.81",
      "high": "39.85",
      "low": "35.61",
      "close": "38.97",
      "volume": "1298540"
    },
    {
      "date": "2022-05-20",
      "open": "38.93",
      "high": "40.00",
      "low": "37.26",
      "close": "39.96",
      "volume": "999803"
    },
    {
      "date": "2022-05-23",
      "open": "39.40",
      "high": "40.56",
      "low": "37.90",
      "close": "39.05",
      "volume": "1718349"
    },
    {
      "date": "2022-05-24",
      "open": "38.18",
      "high": "38.26",
      "low": "36.775",
      "close": "37.34",
      "volume": "782097"
    },
    {
      "date": "2022-05-25",
      "open": "37.33",
      "high": "37.7564",
      "low": "35.075",
      "close": "37.53",
      "volume": "1424452"
    },
    {
      "date": "2022-05-26",
      "open": "37.58",
      "high": "39.18",
      "low": "36.72",
      "close": "39.12",
      "volume": "1242112"
    },
    {
      "date": "2022-05-27",
      "open": "39.64",
      "high": "41.79",
      "low": "39.375",
      "close": "41.19",
      "volume": "1440241"
    },
    {
      "date": "2022-05-31",
      "open": "41.20",
      "high": "41.34",
      "low": "36.10",
      "close": "36.69",
      "volume": "2408224"
    },
    {
      "date": "2022-06-01",
      "open": "36.61",
      "high": "37.88",
      "low": "34.62",
      "close": "35.46",
      "volume": "1089488"
    },
    {
      "date": "2022-06-02",
      "open": "35.41",
      "high": "39.97",
      "low": "35.10",
      "close": "38.94",
      "volume": "1802721"
    },
    {
      "date": "2022-06-03",
      "open": "38.15",
      "high": "38.35",
      "low": "35.92",
      "close": "36.98",
      "volume": "1250400"
    },
    {
      "date": "2022-06-06",
      "open": "37.87",
      "high": "38.54",
      "low": "35.405",
      "close": "35.77",
      "volume": "1313450"
    },
    {
      "date": "2022-06-07",
      "open": "35.07",
      "high": "37.17",
      "low": "35.07",
      "close": "37.15",
      "volume": "974920"
    },
    {
      "date": "2022-06-08",
      "open": "37.24",
      "high": "39.46",
      "low": "37.08",
      "close": "38.87",
      "volume": "782032"
    },
    {
      "date": "2022-06-09",
      "open": "38.15",
      "high": "38.195",
      "low": "35.64",
      "close": "35.74",
      "volume": "915108"
    },
    {
      "date": "2022-06-10",
      "open": "34.42",
      "high": "35.03",
      "low": "33.33",
      "close": "34.20",
      "volume": "975385"
    },
    {
      "date": "2022-06-13",
      "open": "32.39",
      "high": "33.07",
      "low": "31.03",
      "close": "31.69",
      "volume": "820405"
    },
    {
      "date": "2022-06-14",
      "open": "31.99",
      "high": "32.60",
      "low": "30.46",
      "close": "32.45",
      "volume": "1452377"
    },
    {
      "date": "2022-06-15",
      "open": "32.84",
      "high": "34.60",
      "low": "32.77",
      "close": "33.93",
      "volume": "1679335"
    },
    {
      "date": "2022-06-16",
      "open": "32.02",
      "high": "33.395",
      "low": "31.89",
      "close": "32.96",
      "volume": "1827398"
    },
    {
      "date": "2022-06-17",
      "open": "33.64",
      "high": "34.83",
      "low": "33.07",
      "close": "33.53",
      "volume": "2213664"
    },
    {
      "date": "2022-06-21",
      "open": "33.76",
      "high": "35.085",
      "low": "33.56",
      "close": "33.63",
      "volume": "1092477"
    },
    {
      "date": "2022-06-22",
      "open": "33.03",
      "high": "35.85",
      "low": "32.95",
      "close": "35.50",
      "volume": "1091913"
    },
    {
      "date": "2022-06-23",
      "open": "35.76",
      "high": "38.94",
      "low": "35.1226",
      "close": "38.85",
      "volume": "1027294"
    },
    {
      "date": "2022-06-24",
      "open": "39.28",
      "high": "41.80",
      "low": "38.21",
      "close": "41.38",
      "volume": "1645016"
    },
    {
      "date": "2022-06-27",
      "open": "40.98",
      "high": "41.64",
      "low": "38.96",
      "close": "39.71",
      "volume": "1156882"
    },
    {
      "date": "2022-06-28",
      "open": "39.42",
      "high": "40.025",
      "low": "37.24",
      "close": "37.72",
      "volume": "872238"
    },
    {
      "date": "2022-06-29",
      "open": "37.62",
      "high": "38.125",
      "low": "36.18",
      "close": "36.87",
      "volume": "1305973"
    },
    {
      "date": "2022-06-30",
      "open": "36.31",
      "high": "37.16",
      "low": "34.81",
      "close": "35.44",
      "volume": "1039602"
    },
    {
      "date": "2022-07-01",
      "open": "35.58",
      "high": "37.51",
      "low": "35.14",
      "close": "36.93",
      "volume": "743924"
    },
    {
      "date": "2022-07-05",
      "open": "36.35",
      "high": "38.80",
      "low": "35.57",
      "close": "38.79",
      "volume": "819840"
    },
    {
      "date": "2022-07-06",
      "open": "38.53",
      "high": "39.96",
      "low": "37.37",
      "close": "37.71",
      "volume": "954124"
    },
    {
      "date": "2022-07-07",
      "open": "37.61",
      "high": "40.445",
      "low": "37.52",
      "close": "40.33",
      "volume": "1329964"
    },
    {
      "date": "2022-07-08",
      "open": "39.52",
      "high": "41.20",
      "low": "39.025",
      "close": "40.48",
      "volume": "664855"
    },
    {
      "date": "2022-07-11",
      "open": "40.45",
      "high": "40.46",
      "low": "37.52",
      "close": "37.59",
      "volume": "887219"
    },
    {
      "date": "2022-07-12",
      "open": "37.51",
      "high": "38.76",
      "low": "35.99",
      "close": "38.45",
      "volume": "792616"
    },
    {
      "date": "2022-07-13",
      "open": "37.01",
      "high": "41.37",
      "low": "36.46",
      "close": "40.37",
      "volume": "1121958"
    },
    {
      "date": "2022-07-14",
      "open": "40.58",
      "high": "44.63",
      "low": "39.45",
      "close": "43.57",
      "volume": "2717966"
    },
    {
      "date": "2022-07-15",
      "open": "43.55",
      "high": "45.87",
      "low": "43.52",
      "close": "45.82",
      "volume": "1785068"
    },
    {
      "date": "2022-07-18",
      "open": "46.20",
      "high": "48.46",
      "low": "43.35",
      "close": "43.58",
      "volume": "2355629"
    },
    {
      "date": "2022-07-19",
      "open": "43.82",
      "high": "45.45",
      "low": "43.82",
      "close": "45.11",
      "volume": "1452373"
    },
    {
      "date": "2022-07-20",
      "open": "45.52",
      "high": "47.72",
      "low": "45.28",
      "close": "46.13",
      "volume": "1397978"
    },
    {
      "date": "2022-07-21",
      "open": "46.03",
      "high": "48.07",
      "low": "45.80",
      "close": "46.50",
      "volume": "779246"
    },
    {
      "date": "2022-07-22",
      "open": "46.26",
      "high": "47.26",
      "low": "44.31",
      "close": "44.80",
      "volume": "788172"
    },
    {
      "date": "2022-07-25",
      "open": "44.79",
      "high": "45.55",
      "low": "43.75",
      "close": "45.24",
      "volume": "1018944"
    },
    {
      "date": "2022-07-26",
      "open": "45.34",
      "high": "45.88",
      "low": "44.255",
      "close": "44.89",
      "volume": "1197844"
    },
    {
      "date": "2022-07-27",
      "open": "45.51",
      "high": "47.31",
      "low": "44.52",
      "close": "47.03",
      "volume": "1064800"
    },
    {
      "date": "2022-07-28",
      "open": "47.03",
      "high": "48.25",
      "low": "46.21",
      "close": "47.83",
      "volume": "756557"
    },
    {
      "date": "2022-07-29",
      "open": "47.35",
      "high": "47.93",
      "low": "46.49",
      "close": "47.00",
      "volume": "1068697"
    },
    {
      "date": "2022-08-01",
      "open": "46.50",
      "high": "48.80",
      "low": "45.55",
      "close": "47.76",
      "volume": "1216310"
    },
    {
      "date": "2022-08-02",
      "open": "47.34",
      "high": "50.46",
      "low": "47.20",
      "close": "49.59",
      "volume": "1520397"
    },
    {
      "date": "2022-08-03",
      "open": "49.39",
      "high": "51.10",
      "low": "48.30",
      "close": "48.99",
      "volume": "1375877"
    },
    {
      "date": "2022-08-04",
      "open": "49.16",
      "high": "51.16",
      "low": "48.82",
      "close": "50.99",
      "volume": "1837274"
    },
    {
      "date": "2022-08-05",
      "open": "49.39",
      "high": "54.77",
      "low": "45.73",
      "close": "51.47",
      "volume": "2438409"
    },
    {
      "date": "2022-08-08",
      "open": "51.42",
      "high": "53.85",
      "low": "51.055",
      "close": "52.16",
      "volume": "1269590"
    },
    {
      "date": "2022-08-09",
      "open": "51.03",
      "high": "51.68",
      "low": "50.05",
      "close": "50.82",
      "volume": "1492713"
    },
    {
      "date": "2022-08-10",
      "open": "52.49",
      "high": "56.08",
      "low": "52.00",
      "close": "55.29",
      "volume": "1379478"
    },
    {
      "date": "2022-08-11",
      "open": "55.29",
      "high": "57.88",
      "low": "52.73",
      "close": "53.59",
      "volume": "3826702"
    },
    {
      "date": "2022-08-12",
      "open": "54.21",
      "high": "56.44",
      "low": "53.49",
      "close": "55.17",
      "volume": "1287542"
    },
    {
      "date": "2022-08-15",
      "open": "54.76",
      "high": "56.83",
      "low": "53.87",
      "close": "56.68",
      "volume": "1392912"
    },
    {
      "date": "2022-08-16",
      "open": "56.60",
      "high": "56.91",
      "low": "53.48",
      "close": "55.12",
      "volume": "1082353"
    },
    {
      "date": "2022-08-17",
      "open": "54.27",
      "high": "54.75",
      "low": "51.51",
      "close": "52.57",
      "volume": "931982"
    },
    {
      "date": "2022-08-18",
      "open": "52.83",
      "high": "52.89",
      "low": "50.72",
      "close": "52.03",
      "volume": "966162"
    },
    {
      "date": "2022-08-19",
      "open": "51.20",
      "high": "51.62",
      "low": "49.19",
      "close": "50.37",
      "volume": "957772"
    },
    {
      "date": "2022-08-22",
      "open": "49.66",
      "high": "50.74",
      "low": "48.584",
      "close": "49.06",
      "volume": "849317"
    },
    {
      "date": "2022-08-23",
      "open": "49.33",
      "high": "50.55",
      "low": "47.805",
      "close": "50.24",
      "volume": "840852"
    },
    {
      "date": "2022-08-24",
      "open": "50.26",
      "high": "52.86",
      "low": "50.21",
      "close": "52.06",
      "volume": "856711"
    },
    {
      "date": "2022-08-25",
      "open": "53.38",
      "high": "53.45",
      "low": "50.96",
      "close": "52.76",
      "volume": "845443"
    },
    {
      "date": "2022-08-26",
      "open": "52.77",
      "high": "52.77",
      "low": "48.26",
      "close": "48.54",
      "volume": "1234842"
    },
    {
      "date": "2022-08-29",
      "open": "47.32",
      "high": "49.38",
      "low": "47.01",
      "close": "48.28",
      "volume": "1591618"
    },
    {
      "date": "2022-08-30",
      "open": "49.02",
      "high": "49.61",
      "low": "46.86",
      "close": "47.52",
      "volume": "705913"
    },
    {
      "date": "2022-08-31",
      "open": "48.58",
      "high": "49.91",
      "low": "48.17",
      "close": "49.26",
      "volume": "959696"
    },
    {
      "date": "2022-09-01",
      "open": "48.58",
      "high": "49.145",
      "low": "46.80",
      "close": "49.05",
      "volume": "863128"
    },
    {
      "date": "2022-09-02",
      "open": "49.66",
      "high": "49.66",
      "low": "47.04",
      "close": "47.65",
      "volume": "942635"
    },
    {
      "date": "2022-09-06",
      "open": "47.97",
      "high": "48.56",
      "low": "46.68",
      "close": "47.74",
      "volume": "881887"
    },
    {
      "date": "2022-09-07",
      "open": "47.86",
      "high": "50.74",
      "low": "47.86",
      "close": "50.27",
      "volume": "924801"
    },
    {
      "date": "2022-09-08",
      "open": "49.60",
      "high": "51.85",
      "low": "49.26",
      "close": "51.77",
      "volume": "1002112"
    },
    {
      "date": "2022-09-09",
      "open": "52.08",
      "high": "53.55",
      "low": "51.57",
      "close": "52.92",
      "volume": "1618061"
    },
    {
      "date": "2022-09-12",
      "open": "53.58",
      "high": "53.58",
      "low": "51.91",
      "close": "53.31",
      "volume": "658902"
    },
    {
      "date": "2022-09-13",
      "open": "51.48",
      "high": "51.66",
      "low": "49.95",
      "close": "50.55",
      "volume": "1023787"
    },
    {
      "date": "2022-09-14",
      "open": "50.85",
      "high": "51.40",
      "low": "48.75",
      "close": "49.38",
      "volume": "1071593"
    },
    {
      "date": "2022-09-15",
      "open": "49.01",
      "high": "52.12",
      "low": "49.01",
      "close": "50.69",
      "volume": "1066903"
    },
    {
      "date": "2022-09-16",
      "open": "49.20",
      "high": "49.69",
      "low": "46.8175",
      "close": "48.55",
      "volume": "2454848"
    },
    {
      "date": "2022-09-19",
      "open": "48.28",
      "high": "48.91",
      "low": "46.66",
      "close": "48.89",
      "volume": "946065"
    },
    {
      "date": "2022-09-20",
      "open": "48.48",
      "high": "50.12",
      "low": "47.62",
      "close": "48.93",
      "volume": "829720"
    },
    {
      "date": "2022-09-21",
      "open": "49.43",
      "high": "50.9699",
      "low": "47.94",
      "close": "48.51",
      "volume": "999664"
    },
    {
      "date": "2022-09-22",
      "open": "47.95",
      "high": "48.28",
      "low": "45.195",
      "close": "46.17",
      "volume": "1580330"
    },
    {
      "date": "2022-09-23",
      "open": "45.30",
      "high": "45.358",
      "low": "43.07",
      "close": "43.64",
      "volume": "1682040"
    },
    {
      "date": "2022-09-26",
      "open": "43.22",
      "high": "45.13",
      "low": "42.52",
      "close": "42.55",
      "volume": "1137921"
    },
    {
      "date": "2022-09-27",
      "open": "43.58",
      "high": "44.63",
      "low": "42.54",
      "close": "43.12",
      "volume": "924241"
    },
    {
      "date": "2022-09-28",
      "open": "43.51",
      "high": "46.3888",
      "low": "43.35",
      "close": "46.05",
      "volume": "1041460"
    },
    {
      "date": "2022-09-29",
      "open": "45.44",
      "high": "45.715",
      "low": "43.32",
      "close": "44.47",
      "volume": "1053449"
    },
    {
      "date": "2022-09-30",
      "open": "44.50",
      "high": "45.85",
      "low": "43.72",
      "close": "43.82",
      "volume": "988833"
    },
    {
      "date": "2022-10-03",
      "open": "44.43",
      "high": "44.98",
      "low": "43.04",
      "close": "44.07",
      "volume": "813748"
    },
    {
      "date": "2022-10-04",
      "open": "45.82",
      "high": "48.26",
      "low": "45.50",
      "close": "47.91",
      "volume": "1641432"
    },
    {
      "date": "2022-10-05",
      "open": "47.42",
      "high": "47.51",
      "low": "44.93",
      "close": "46.64",
      "volume": "1452404"
    },
    {
      "date": "2022-10-06",
      "open": "46.85",
      "high": "47.67",
      "low": "45.65",
      "close": "47.03",
      "volume": "1641322"
    },
    {
      "date": "2022-10-07",
      "open": "45.72",
      "high": "45.90",
      "low": "42.69",
      "close": "42.77",
      "volume": "1748640"
    },
    {
      "date": "2022-10-10",
      "open": "42.12",
      "high": "42.65",
      "low": "40.23",
      "close": "40.28",
      "volume": "1129720"
    },
    {
      "date": "2022-10-11",
      "open": "40.011",
      "high": "41.365",
      "low": "38.09",
      "close": "40.68",
      "volume": "1032292"
    },
    {
      "date": "2022-10-12",
      "open": "40.68",
      "high": "42.37",
      "low": "39.97",
      "close": "42.21",
      "volume": "835289"
    },
    {
      "date": "2022-10-13",
      "open": "40.45",
      "high": "43.04",
      "low": "39.30",
      "close": "42.85",
      "volume": "1221221"
    },
    {
      "date": "2022-10-14",
      "open": "44.01",
      "high": "44.28",
      "low": "41.32",
      "close": "41.51",
      "volume": "998550"
    },
    {
      "date": "2022-10-17",
      "open": "42.68",
      "high": "44.23",
      "low": "42.445",
      "close": "43.41",
      "volume": "812831"
    },
    {
      "date": "2022-10-18",
      "open": "45.06",
      "high": "46.19",
      "low": "43.47",
      "close": "43.92",
      "volume": "820099"
    },
    {
      "date": "2022-10-19",
      "open": "42.91",
      "high": "43.115",
      "low": "41.04",
      "close": "41.54",
      "volume": "1163778"
    },
    {
      "date": "2022-10-20",
      "open": "41.75",
      "high": "44.78",
      "low": "41.26",
      "close": "42.80",
      "volume": "836377"
    },
    {
      "date": "2022-10-21",
      "open": "42.70",
      "high": "43.78",
      "low": "41.665",
      "close": "43.58",
      "volume": "711116"
    },
    {
      "date": "2022-10-24",
      "open": "43.72",
      "high": "44.095",
      "low": "41.55",
      "close": "42.67",
      "volume": "562865"
    },
    {
      "date": "2022-10-25",
      "open": "43.19",
      "high": "45.87",
      "low": "42.76",
      "close": "45.31",
      "volume": "983390"
    },
    {
      "date": "2022-10-26",
      "open": "45.31",
      "high": "47.8967",
      "low": "44.82",
      "close": "46.325",
      "volume": "839818"
    },
    {
      "date": "2022-10-27",
      "open": "46.68",
      "high": "47.14",
      "low": "45.425",
      "close": "46.65",
      "volume": "707882"
    },
    {
      "date": "2022-10-28",
      "open": "46.62",
      "high": "47.72",
      "low": "45.40",
      "close": "47.66",
      "volume": "731781"
    },
    {
      "date": "2022-10-31",
      "open": "47.26",
      "high": "48.25",
      "low": "46.78",
      "close": "46.96",
      "volume": "745543"
    },
    {
      "date": "2022-11-01",
      "open": "47.62",
      "high": "48.13",
      "low": "46.39",
      "close": "46.67",
      "volume": "677137"
    },
    {
      "date": "2022-11-02",
      "open": "46.48",
      "high": "47.75",
      "low": "44.94",
      "close": "45.45",
      "volume": "1232414"
    },
    {
      "date": "2022-11-03",
      "open": "44.65",
      "high": "46.75",
      "low": "43.97",
      "close": "45.04",
      "volume": "1022695"
    },
    {
      "date": "2022-11-04",
      "open": "46.03",
      "high": "46.05",
      "low": "43.61",
      "close": "44.44",
      "volume": "1541737"
    },
    {
      "date": "2022-11-07",
      "open": "44.61",
      "high": "44.82",
      "low": "42.43",
      "close": "42.69",
      "volume": "1469819"
    },
    {
      "date": "2022-11-08",
      "open": "42.66",
      "high": "44.22",
      "low": "41.20",
      "close": "42.44",
      "volume": "1638141"
    },
    {
      "date": "2022-11-09",
      "open": "43.74",
      "high": "43.93",
      "low": "36.10",
      "close": "37.07",
      "volume": "4189012"
    },
    {
      "date": "2022-11-10",
      "open": "40.04",
      "high": "40.80",
      "low": "35.43",
      "close": "38.13",
      "volume": "3480360"
    },
    {
      "date": "2022-11-11",
      "open": "37.80",
      "high": "41.75",
      "low": "37.65",
      "close": "40.44",
      "volume": "2285514"
    },
    {
      "date": "2022-11-14",
      "open": "39.87",
      "high": "39.955",
      "low": "35.355",
      "close": "35.46",
      "volume": "2109872"
    },
    {
      "date": "2022-11-15",
      "open": "36.19",
      "high": "36.98",
      "low": "34.002",
      "close": "34.17",
      "volume": "1548859"
    },
    {
      "date": "2022-11-16",
      "open": "36.66",
      "high": "39.66",
      "low": "36.20",
      "close": "36.73",
      "volume": "8988192"
    },
    {
      "date": "2022-11-17",
      "open": "35.13",
      "high": "37.31",
      "low": "35.12",
      "close": "35.85",
      "volume": "3031337"
    },
    {
      "date": "2022-11-18",
      "open": "36.70",
      "high": "37.98",
      "low": "35.00",
      "close": "35.62",
      "volume": "1838473"
    },
    {
      "date": "2022-11-21",
      "open": "35.34",
      "high": "36.37",
      "low": "35.00",
      "close": "35.29",
      "volume": "1712892"
    },
    {
      "date": "2022-11-22",
      "open": "35.35",
      "high": "35.67",
      "low": "34.70",
      "close": "35.42",
      "volume": "1869385"
    },
    {
      "date": "2022-11-23",
      "open": "35.48",
      "high": "37.97",
      "low": "35.46",
      "close": "37.23",
      "volume": "1488682"
    },
    {
      "date": "2022-11-25",
      "open": "37.02",
      "high": "37.66",
      "low": "36.68",
      "close": "37.58",
      "volume": "451695"
    },
    {
      "date": "2022-11-28",
      "open": "37.27",
      "high": "37.88",
      "low": "36.975",
      "close": "37.51",
      "volume": "1134361"
    },
    {
      "date": "2022-11-29",
      "open": "37.73",
      "high": "37.83",
      "low": "36.58",
      "close": "37.19",
      "volume": "1218214"
    },
    {
      "date": "2022-11-30",
      "open": "37.78",
      "high": "41.30",
      "low": "37.78",
      "close": "41.12",
      "volume": "2447532"
    },
    {
      "date": "2022-12-01",
      "open": "40.90",
      "high": "41.835",
      "low": "40.01",
      "close": "41.25",
      "volume": "1159828"
    },
    {
      "date": "2022-12-02",
      "open": "40.10",
      "high": "42.18",
      "low": "39.90",
      "close": "41.84",
      "volume": "1113724"
    },
    {
      "date": "2022-12-05",
      "open": "41.61",
      "high": "41.61",
      "low": "40.00",
      "close": "40.39",
      "volume": "901566"
    },
    {
      "date": "2022-12-06",
      "open": "40.28",
      "high": "40.47",
      "low": "37.86",
      "close": "38.80",
      "volume": "1506439"
    },
    {
      "date": "2022-12-07",
      "open": "38.33",
      "high": "39.07",
      "low": "37.685",
      "close": "38.46",
      "volume": "1193421"
    },
    {
      "date": "2022-12-08",
      "open": "38.90",
      "high": "39.31",
      "low": "37.77",
      "close": "38.76",
      "volume": "1387859"
    },
    {
      "date": "2022-12-09",
      "open": "38.63",
      "high": "39.309",
      "low": "38.11",
      "close": "38.14",
      "volume": "671666"
    },
    {
      "date": "2022-12-12",
      "open": "37.93",
      "high": "39.24",
      "low": "37.39",
      "close": "39.22",
      "volume": "951771"
    },
    {
      "date": "2022-12-13",
      "open": "41.29",
      "high": "42.00",
      "low": "39.43",
      "close": "40.57",
      "volume": "1534318"
    },
    {
      "date": "2022-12-14",
      "open": "40.51",
      "high": "40.53",
      "low": "37.82",
      "close": "38.93",
      "volume": "2068603"
    },
    {
      "date": "2022-12-15",
      "open": "38.34",
      "high": "39.185",
      "low": "37.875",
      "close": "38.14",
      "volume": "1251343"
    },
    {
      "date": "2022-12-16",
      "open": "37.74",
      "high": "43.82",
      "low": "36.19",
      "close": "43.32",
      "volume": "6552899"
    },
    {
      "date": "2022-12-19",
      "open": "43.16",
      "high": "43.72",
      "low": "40.55",
      "close": "41.04",
      "volume": "2471654"
    },
    {
      "date": "2022-12-20",
      "open": "40.89",
      "high": "43.045",
      "low": "40.86",
      "close": "41.62",
      "volume": "1422733"
    },
    {
      "date": "2022-12-21",
      "open": "41.75",
      "high": "42.98",
      "low": "40.98",
      "close": "41.55",
      "volume": "924921"
    },
    {
      "date": "2022-12-22",
      "open": "40.83",
      "high": "42.76",
      "low": "40.68",
      "close": "42.74",
      "volume": "960253"
    },
    {
      "date": "2022-12-23",
      "open": "42.30",
      "high": "42.58",
      "low": "40.80",
      "close": "41.54",
      "volume": "764136"
    },
    {
      "date": "2022-12-27",
      "open": "41.28",
      "high": "41.495",
      "low": "40.1025",
      "close": "40.32",
      "volume": "683673"
    },
    {
      "date": "2022-12-28",
      "open": "40.17",
      "high": "40.51",
      "low": "38.995",
      "close": "39.84",
      "volume": "769792"
    },
    {
      "date": "2022-12-29",
      "open": "40.47",
      "high": "41.645",
      "low": "39.58",
      "close": "40.63",
      "volume": "1187325"
    },
    {
      "date": "2022-12-30",
      "open": "39.94",
      "high": "40.63",
      "low": "39.12",
      "close": "40.17",
      "volume": "650967"
    },
    {
      "date": "2023-01-03",
      "open": "40.66",
      "high": "41.02",
      "low": "38.37",
      "close": "38.49",
      "volume": "1097773"
    },
    {
      "date": "2023-01-04",
      "open": "38.83",
      "high": "40.02",
      "low": "38.29",
      "close": "39.88",
      "volume": "1086506"
    },
    {
      "date": "2023-01-05",
      "open": "39.34",
      "high": "39.85",
      "low": "38.01",
      "close": "38.76",
      "volume": "1522533"
    },
    {
      "date": "2023-01-06",
      "open": "38.75",
      "high": "39.07",
      "low": "36.85",
      "close": "36.93",
      "volume": "1324930"
    },
    {
      "date": "2023-01-09",
      "open": "37.62",
      "high": "38.14",
      "low": "36.40",
      "close": "36.57",
      "volume": "1673268"
    },
    {
      "date": "2023-01-10",
      "open": "36.32",
      "high": "37.77",
      "low": "35.02",
      "close": "37.75",
      "volume": "2070782"
    },
    {
      "date": "2023-01-11",
      "open": "38.00",
      "high": "41.62",
      "low": "37.27",
      "close": "41.25",
      "volume": "2453184"
    },
    {
      "date": "2023-01-12",
      "open": "41.22",
      "high": "41.22",
      "low": "38.89",
      "close": "40.75",
      "volume": "1551416"
    },
    {
      "date": "2023-01-13",
      "open": "39.99",
      "high": "41.93",
      "low": "39.99",
      "close": "41.82",
      "volume": "1105207"
    },
    {
      "date": "2023-01-17",
      "open": "41.38",
      "high": "41.96",
      "low": "39.355",
      "close": "40.00",
      "volume": "2046561"
    },
    {
      "date": "2023-01-18",
      "open": "42.14",
      "high": "43.60",
      "low": "40.82",
      "close": "40.98",
      "volume": "2446139"
    },
    {
      "date": "2023-01-19",
      "open": "40.35",
      "high": "40.99",
      "low": "38.20",
      "close": "39.72",
      "volume": "1197354"
    },
    {
      "date": "2023-01-20",
      "open": "39.73",
      "high": "40.97",
      "low": "39.10",
      "close": "40.91",
      "volume": "1067075"
    },
    {
      "date": "2023-01-23",
      "open": "40.71",
      "high": "44.40",
      "low": "40.51",
      "close": "43.23",
      "volume": "1566433"
    },
    {
      "date": "2023-01-24",
      "open": "42.56",
      "high": "44.19",
      "low": "42.40",
      "close": "42.94",
      "volume": "1481795"
    },
    {
      "date": "2023-01-25",
      "open": "42.11",
      "high": "42.17",
      "low": "39.48",
      "close": "42.00",
      "volume": "853140"
    },
    {
      "date": "2023-01-26",
      "open": "42.66",
      "high": "43.04",
      "low": "41.29",
      "close": "42.76",
      "volume": "823328"
    },
    {
      "date": "2023-01-27",
      "open": "42.51",
      "high": "44.21",
      "low": "41.89",
      "close": "43.74",
      "volume": "659164"
    },
    {
      "date": "2023-01-30",
      "open": "43.14",
      "high": "43.16",
      "low": "41.32",
      "close": "41.98",
      "volume": "899396"
    },
    {
      "date": "2023-01-31",
      "open": "42.12",
      "high": "42.94",
      "low": "41.76",
      "close": "42.93",
      "volume": "1142379"
    },
    {
      "date": "2023-02-01",
      "open": "43.33",
      "high": "44.65",
      "low": "42.08",
      "close": "43.97",
      "volume": "1515855"
    },
    {
      "date": "2023-02-02",
      "open": "45.00",
      "high": "47.26",
      "low": "44.66",
      "close": "46.55",
      "volume": "1853616"
    },
    {
      "date": "2023-02-03",
      "open": "45.44",
      "high": "46.205",
      "low": "44.49",
      "close": "44.79",
      "volume": "663436"
    },
    {
      "date": "2023-02-06",
      "open": "44.27",
      "high": "44.7592",
      "low": "43.32",
      "close": "43.78",
      "volume": "586164"
    },
    {
      "date": "2023-02-07",
      "open": "43.79",
      "high": "46.11",
      "low": "42.84",
      "close": "45.92",
      "volume": "1240335"
    },
    {
      "date": "2023-02-08",
      "open": "46.06",
      "high": "46.43",
      "low": "43.69",
      "close": "43.88",
      "volume": "812906"
    },
    {
      "date": "2023-02-09",
      "open": "44.20",
      "high": "45.93",
      "low": "43.80",
      "close": "44.03",
      "volume": "1320784"
    },
    {
      "date": "2023-02-10",
      "open": "43.34",
      "high": "44.13",
      "low": "42.142",
      "close": "42.77",
      "volume": "1848185"
    },
    {
      "date": "2023-02-13",
      "open": "42.56",
      "high": "43.21",
      "low": "41.61",
      "close": "42.70",
      "volume": "612823"
    },
    {
      "date": "2023-02-14",
      "open": "42.41",
      "high": "43.11",
      "low": "40.92",
      "close": "42.07",
      "volume": "695896"
    },
    {
      "date": "2023-02-15",
      "open": "41.94",
      "high": "42.92",
      "low": "41.29",
      "close": "42.34",
      "volume": "895494"
    },
    {
      "date": "2023-02-16",
      "open": "47.25",
      "high": "50.83",
      "low": "47.25",
      "close": "49.51",
      "volume": "3572588"
    },
    {
      "date": "2023-02-17",
      "open": "49.40",
      "high": "51.53",
      "low": "48.695",
      "close": "49.92",
      "volume": "2100423"
    },
    {
      "date": "2023-02-21",
      "open": "49.19",
      "high": "49.91",
      "low": "47.18",
      "close": "47.36",
      "volume": "1077927"
    },
    {
      "date": "2023-02-22",
      "open": "47.44",
      "high": "48.82",
      "low": "46.74",
      "close": "47.91",
      "volume": "910749"
    },
    {
      "date": "2023-02-23",
      "open": "47.91",
      "high": "48.17",
      "low": "46.00",
      "close": "47.38",
      "volume": "1014393"
    },
    {
      "date": "2023-02-24",
      "open": "46.40",
      "high": "47.96",
      "low": "46.17",
      "close": "47.73",
      "volume": "684187"
    },
    {
      "date": "2023-02-27",
      "open": "48.21",
      "high": "48.66",
      "low": "47.095",
      "close": "47.57",
      "volume": "1443044"
    },
    {
      "date": "2023-02-28",
      "open": "47.34",
      "high": "49.775",
      "low": "46.995",
      "close": "48.55",
      "volume": "2663898"
    },
    {
      "date": "2023-03-01",
      "open": "48.93",
      "high": "54.49",
      "low": "48.93",
      "close": "54.28",
      "volume": "2984619"
    },
    {
      "date": "2023-03-02",
      "open": "53.08",
      "high": "56.94",
      "low": "52.83",
      "close": "56.47",
      "volume": "3493379"
    },
    {
      "date": "2023-03-03",
      "open": "56.65",
      "high": "58.18",
      "low": "55.882",
      "close": "58.12",
      "volume": "1890502"
    },
    {
      "date": "2023-03-06",
      "open": "58.29",
      "high": "58.70",
      "low": "56.50",
      "close": "56.73",
      "volume": "1161877"
    },
    {
      "date": "2023-03-07",
      "open": "57.18",
      "high": "58.51",
      "low": "56.00",
      "close": "57.25",
      "volume": "982788"
    },
    {
      "date": "2023-03-08",
      "open": "57.12",
      "high": "58.87",
      "low": "55.7708",
      "close": "57.73",
      "volume": "1422751"
    },
    {
      "date": "2023-03-09",
      "open": "58.11",
      "high": "59.75",
      "low": "57.19",
      "close": "57.52",
      "volume": "1394389"
    },
    {
      "date": "2023-03-10",
      "open": "55.57",
      "high": "56.74",
      "low": "52.65",
      "close": "54.13",
      "volume": "2333325"
    },
    {
      "date": "2023-03-13",
      "open": "53.34",
      "high": "56.25",
      "low": "52.49",
      "close": "55.18",
      "volume": "2186715"
    },
    {
      "date": "2023-03-14",
      "open": "55.78",
      "high": "57.17",
      "low": "55.35",
      "close": "56.43",
      "volume": "1116557"
    },
    {
      "date": "2023-03-15",
      "open": "55.79",
      "high": "57.44",
      "low": "55.4201",
      "close": "57.04",
      "volume": "1333238"
    },
    {
      "date": "2023-03-16",
      "open": "57.20",
      "high": "59.415",
      "low": "56.635",
      "close": "58.29",
      "volume": "1101173"
    },
    {
      "date": "2023-03-17",
      "open": "57.98",
      "high": "58.0135",
      "low": "56.34",
      "close": "56.63",
      "volume": "1966332"
    },
    {
      "date": "2023-03-20",
      "open": "56.50",
      "high": "57.0675",
      "low": "55.16",
      "close": "56.26",
      "volume": "1090105"
    },
    {
      "date": "2023-03-21",
      "open": "56.63",
      "high": "57.59",
      "low": "56.00",
      "close": "56.63",
      "volume": "1204394"
    },
    {
      "date": "2023-03-22",
      "open": "56.63",
      "high": "57.415",
      "low": "55.44",
      "close": "55.68",
      "volume": "1351996"
    },
    {
      "date": "2023-03-23",
      "open": "56.08",
      "high": "56.82",
      "low": "55.06",
      "close": "55.70",
      "volume": "750634"
    },
    {
      "date": "2023-03-24",
      "open": "55.09",
      "high": "56.72",
      "low": "54.32",
      "close": "56.65",
      "volume": "929530"
    },
    {
      "date": "2023-03-27",
      "open": "56.71",
      "high": "57.45",
      "low": "55.54",
      "close": "55.99",
      "volume": "679674"
    },
    {
      "date": "2023-03-28",
      "open": "55.80",
      "high": "55.89",
      "low": "54.06",
      "close": "54.15",
      "volume": "887267"
    },
    {
      "date": "2023-03-29",
      "open": "55.00",
      "high": "57.415",
      "low": "54.53",
      "close": "56.90",
      "volume": "1281154"
    },
    {
      "date": "2023-03-30",
      "open": "57.21",
      "high": "57.31",
      "low": "51.7545",
      "close": "54.26",
      "volume": "1978702"
    },
    {
      "date": "2023-03-31",
      "open": "54.46",
      "high": "56.255",
      "low": "53.90",
      "close": "55.52",
      "volume": "964046"
    },
    {
      "date": "2023-04-03",
      "open": "54.72",
      "high": "54.79",
      "low": "53.10",
      "close": "54.27",
      "volume": "1011420"
    },
    {
      "date": "2023-04-04",
      "open": "54.71",
      "high": "55.15",
      "low": "53.41",
      "close": "53.73",
      "volume": "675470"
    },
    {
      "date": "2023-04-05",
      "open": "53.13",
      "high": "53.83",
      "low": "52.74",
      "close": "53.00",
      "volume": "1291855"
    },
    {
      "date": "2023-04-06",
      "open": "52.72",
      "high": "52.77",
      "low": "51.57",
      "close": "51.91",
      "volume": "3914282"
    },
    {
      "date": "2023-04-10",
      "open": "51.59",
      "high": "52.245",
      "low": "50.76",
      "close": "51.47",
      "volume": "1591496"
    },
    {
      "date": "2023-04-11",
      "open": "51.55",
      "high": "52.765",
      "low": "51.42",
      "close": "51.97",
      "volume": "842148"
    },
    {
      "date": "2023-04-12",
      "open": "52.58",
      "high": "53.31",
      "low": "50.34",
      "close": "51.17",
      "volume": "916342"
    },
    {
      "date": "2023-04-13",
      "open": "51.47",
      "high": "52.40",
      "low": "51.32",
      "close": "52.05",
      "volume": "1312309"
    },
    {
      "date": "2023-04-14",
      "open": "51.60",
      "high": "52.595",
      "low": "51.16",
      "close": "51.40",
      "volume": "829683"
    },
    {
      "date": "2023-04-17",
      "open": "51.59",
      "high": "51.59",
      "low": "50.82",
      "close": "51.00",
      "volume": "809162"
    },
    {
      "date": "2023-04-18",
      "open": "51.36",
      "high": "51.36",
      "low": "49.75",
      "close": "50.21",
      "volume": "939746"
    },
    {
      "date": "2023-04-19",
      "open": "49.52",
      "high": "53.18",
      "low": "49.32",
      "close": "53.13",
      "volume": "1138914"
    },
    {
      "date": "2023-04-20",
      "open": "52.47",
      "high": "54.33",
      "low": "51.85",
      "close": "54.24",
      "volume": "1522399"
    },
    {
      "date": "2023-04-21",
      "open": "54.27",
      "high": "55.73",
      "low": "54.18",
      "close": "55.16",
      "volume": "1086740"
    },
    {
      "date": "2023-04-24",
      "open": "54.90",
      "high": "56.06",
      "low": "52.88",
      "close": "53.00",
      "volume": "1159282"
    },
    {
      "date": "2023-04-25",
      "open": "52.71",
      "high": "52.89",
      "low": "50.452",
      "close": "50.69",
      "volume": "784185"
    },
    {
      "date": "2023-04-26",
      "open": "50.55",
      "high": "50.64",
      "low": "49.37",
      "close": "49.77",
      "volume": "785440"
    },
    {
      "date": "2023-04-27",
      "open": "49.84",
      "high": "50.39",
      "low": "49.38",
      "close": "50.23",
      "volume": "873272"
    },
    {
      "date": "2023-04-28",
      "open": "49.88",
      "high": "51.54",
      "low": "49.62",
      "close": "50.72",
      "volume": "728784"
    },
    {
      "date": "2023-05-01",
      "open": "50.69",
      "high": "52.76",
      "low": "50.3264",
      "close": "52.48",
      "volume": "1001766"
    },
    {
      "date": "2023-05-02",
      "open": "52.33",
      "high": "52.63",
      "low": "50.135",
      "close": "50.32",
      "volume": "1106078"
    },
    {
      "date": "2023-05-03",
      "open": "50.60",
      "high": "52.79",
      "low": "50.33",
      "close": "52.14",
      "volume": "1059386"
    },
    {
      "date": "2023-05-04",
      "open": "52.17",
      "high": "53.10",
      "low": "51.45",
      "close": "52.93",
      "volume": "1129102"
    },
    {
      "date": "2023-05-05",
      "open": "54.00",
      "high": "55.01",
      "low": "53.295",
      "close": "54.10",
      "volume": "915888"
    },
    {
      "date": "2023-05-08",
      "open": "54.06",
      "high": "54.26",
      "low": "52.34",
      "close": "53.10",
      "volume": "1434512"
    },
    {
      "date": "2023-05-09",
      "open": "52.41",
      "high": "53.68",
      "low": "51.665",
      "close": "53.00",
      "volume": "1450732"
    },
    {
      "date": "2023-05-10",
      "open": "54.39",
      "high": "55.20",
      "low": "50.55",
      "close": "51.21",
      "volume": "2173650"
    },
    {
      "date": "2023-05-11",
      "open": "51.37",
      "high": "52.72",
      "low": "50.86",
      "close": "51.62",
      "volume": "1125935"
    },
    {
      "date": "2023-05-12",
      "open": "51.73",
      "high": "51.79",
      "low": "50.145",
      "close": "51.10",
      "volume": "896530"
    },
    {
      "date": "2023-05-15",
      "open": "51.10",
      "high": "52.98",
      "low": "50.69",
      "close": "52.17",
      "volume": "1051178"
    },
    {
      "date": "2023-05-16",
      "open": "51.27",
      "high": "51.27",
      "low": "48.94",
      "close": "51.00",
      "volume": "1474302"
    },
    {
      "date": "2023-05-17",
      "open": "51.23",
      "high": "51.52",
      "low": "49.18",
      "close": "49.64",
      "volume": "849371"
    },
    {
      "date": "2023-05-18",
      "open": "49.22",
      "high": "50.75",
      "low": "48.76",
      "close": "49.64",
      "volume": "872187"
    },
    {
      "date": "2023-05-19",
      "open": "49.68",
      "high": "50.845",
      "low": "49.12",
      "close": "50.73",
      "volume": "693443"
    },
    {
      "date": "2023-05-22",
      "open": "50.82",
      "high": "53.775",
      "low": "50.78",
      "close": "53.08",
      "volume": "943543"
    },
    {
      "date": "2023-05-23",
      "open": "53.06",
      "high": "53.69",
      "low": "51.28",
      "close": "51.92",
      "volume": "951358"
    },
    {
      "date": "2023-05-24",
      "open": "51.44",
      "high": "51.44",
      "low": "49.54",
      "close": "50.88",
      "volume": "818118"
    },
    {
      "date": "2023-05-25",
      "open": "51.00",
      "high": "51.00",
      "low": "47.33",
      "close": "48.24",
      "volume": "1094428"
    },
    {
      "date": "2023-05-26",
      "open": "48.49",
      "high": "49.72",
      "low": "48.32",
      "close": "48.62",
      "volume": "911957"
    },
    {
      "date": "2023-05-30",
      "open": "48.68",
      "high": "49.2503",
      "low": "46.91",
      "close": "47.08",
      "volume": "659470"
    },
    {
      "date": "2023-05-31",
      "open": "47.08",
      "high": "48.19",
      "low": "46.67",
      "close": "47.11",
      "volume": "811773"
    },
    {
      "date": "2023-06-01",
      "open": "46.99",
      "high": "49.55",
      "low": "46.65",
      "close": "49.29",
      "volume": "895754"
    },
    {
      "date": "2023-06-02",
      "open": "49.82",
      "high": "50.015",
      "low": "48.22",
      "close": "48.81",
      "volume": "786836"
    },
    {
      "date": "2023-06-05",
      "open": "48.52",
      "high": "48.72",
      "low": "46.32",
      "close": "47.75",
      "volume": "1555134"
    },
    {
      "date": "2023-06-06",
      "open": "47.75",
      "high": "48.50",
      "low": "47.08",
      "close": "48.33",
      "volume": "981801"
    },
    {
      "date": "2023-06-07",
      "open": "48.19",
      "high": "50.29",
      "low": "48.14",
      "close": "49.56",
      "volume": "832093"
    },
    {
      "date": "2023-06-08",
      "open": "49.37",
      "high": "49.525",
      "low": "47.86",
      "close": "48.82",
      "volume": "843925"
    },
    {
      "date": "2023-06-09",
      "open": "49.12",
      "high": "49.35",
      "low": "47.65",
      "close": "48.38",
      "volume": "670132"
    },
    {
      "date": "2023-06-12",
      "open": "49.10",
      "high": "50.18",
      "low": "48.345",
      "close": "49.47",
      "volume": "709113"
    },
    {
      "date": "2023-06-13",
      "open": "49.64",
      "high": "50.82",
      "low": "49.57",
      "close": "50.72",
      "volume": "672266"
    },
    {
      "date": "2023-06-14",
      "open": "50.95",
      "high": "51.26",
      "low": "49.57",
      "close": "50.47",
      "volume": "1420408"
    },
    {
      "date": "2023-06-15",
      "open": "50.04",
      "high": "51.26",
      "low": "48.70",
      "close": "50.72",
      "volume": "1453765"
    },
    {
      "date": "2023-06-16",
      "open": "51.10",
      "high": "51.50",
      "low": "49.88",
      "close": "50.25",
      "volume": "2237283"
    },
    {
      "date": "2023-06-20",
      "open": "49.64",
      "high": "52.22",
      "low": "49.18",
      "close": "52.10",
      "volume": "1146081"
    },
    {
      "date": "2023-06-21",
      "open": "52.01",
      "high": "53.51",
      "low": "51.32",
      "close": "52.68",
      "volume": "1166955"
    },
    {
      "date": "2023-06-22",
      "open": "52.56",
      "high": "53.33",
      "low": "51.005",
      "close": "53.03",
      "volume": "797279"
    },
    {
      "date": "2023-06-23",
      "open": "52.65",
      "high": "52.81",
      "low": "51.29",
      "close": "51.37",
      "volume": "1664121"
    },
    {
      "date": "2023-06-26",
      "open": "51.09",
      "high": "51.09",
      "low": "48.91",
      "close": "49.85",
      "volume": "1200651"
    },
    {
      "date": "2023-06-27",
      "open": "49.94",
      "high": "50.82",
      "low": "48.765",
      "close": "50.79",
      "volume": "1086121"
    },
    {
      "date": "2023-06-28",
      "open": "50.73",
      "high": "51.555",
      "low": "50.05",
      "close": "51.48",
      "volume": "989626"
    },
    {
      "date": "2023-06-29",
      "open": "50.42",
      "high": "51.45",
      "low": "48.42",
      "close": "49.03",
      "volume": "1253712"
    },
    {
      "date": "2023-06-30",
      "open": "49.73",
      "high": "50.48",
      "low": "48.55",
      "close": "48.66",
      "volume": "1188571"
    },
    {
      "date": "2023-07-03",
      "open": "48.63",
      "high": "49.12",
      "low": "47.7955",
      "close": "48.75",
      "volume": "494873"
    },
    {
      "date": "2023-07-05",
      "open": "48.52",
      "high": "48.81",
      "low": "47.095",
      "close": "48.05",
      "volume": "773814"
    },
    {
      "date": "2023-07-06",
      "open": "47.42",
      "high": "47.50",
      "low": "46.44",
      "close": "47.10",
      "volume": "908132"
    },
    {
      "date": "2023-07-07",
      "open": "46.99",
      "high": "47.59",
      "low": "46.19",
      "close": "46.89",
      "volume": "993260"
    },
    {
      "date": "2023-07-10",
      "open": "46.74",
      "high": "49.11",
      "low": "46.64",
      "close": "48.31",
      "volume": "980912"
    },
    {
      "date": "2023-07-11",
      "open": "48.07",
      "high": "49.37",
      "low": "47.90",
      "close": "49.00",
      "volume": "682732"
    },
    {
      "date": "2023-07-12",
      "open": "49.72",
      "high": "51.16",
      "low": "49.43",
      "close": "51.12",
      "volume": "752380"
    },
    {
      "date": "2023-07-13",
      "open": "51.25",
      "high": "51.70",
      "low": "50.69",
      "close": "50.79",
      "volume": "822790"
    },
    {
      "date": "2023-07-14",
      "open": "50.80",
      "high": "51.035",
      "low": "49.19",
      "close": "49.56",
      "volume": "587165"
    },
    {
      "date": "2023-07-17",
      "open": "49.38",
      "high": "50.10",
      "low": "48.75",
      "close": "49.25",
      "volume": "500858"
    },
    {
      "date": "2023-07-18",
      "open": "49.19",
      "high": "49.44",
      "low": "48.41",
      "close": "48.67",
      "volume": "429480"
    },
    {
      "date": "2023-07-19",
      "open": "49.10",
      "high": "50.45",
      "low": "48.22",
      "close": "48.33",
      "volume": "894465"
    },
    {
      "date": "2023-07-20",
      "open": "48.20",
      "high": "48.88",
      "low": "47.445",
      "close": "47.48",
      "volume": "648359"
    },
    {
      "date": "2023-07-21",
      "open": "47.56",
      "high": "49.60",
      "low": "46.96",
      "close": "49.31",
      "volume": "675825"
    },
    {
      "date": "2023-07-24",
      "open": "48.97",
      "high": "49.12",
      "low": "46.75",
      "close": "46.79",
      "volume": "1094496"
    },
    {
      "date": "2023-07-25",
      "open": "46.58",
      "high": "47.85",
      "low": "46.58",
      "close": "47.09",
      "volume": "547814"
    },
    {
      "date": "2023-07-26",
      "open": "46.82",
      "high": "47.15",
      "low": "46.14",
      "close": "47.12",
      "volume": "435467"
    },
    {
      "date": "2023-07-27",
      "open": "47.70",
      "high": "47.89",
      "low": "44.92",
      "close": "45.32",
      "volume": "1130062"
    },
    {
      "date": "2023-07-28",
      "open": "46.05",
      "high": "46.475",
      "low": "45.40",
      "close": "45.88",
      "volume": "702727"
    },
    {
      "date": "2023-07-31",
      "open": "45.91",
      "high": "45.92",
      "low": "44.61",
      "close": "45.22",
      "volume": "925852"
    },
    {
      "date": "2023-08-01",
      "open": "45.03",
      "high": "45.67",
      "low": "44.55",
      "close": "45.36",
      "volume": "898203"
    },
    {
      "date": "2023-08-02",
      "open": "44.60",
      "high": "44.925",
      "low": "43.54",
      "close": "43.93",
      "volume": "896738"
    },
    {
      "date": "2023-08-03",
      "open": "43.83",
      "high": "44.3399",
      "low": "43.19",
      "close": "43.40",
      "volume": "1549867"
    },
    {
      "date": "2023-08-04",
      "open": "49.49",
      "high": "52.55",
      "low": "49.1845",
      "close": "51.02",
      "volume": "2889113"
    },
    {
      "date": "2023-08-07",
      "open": "50.74",
      "high": "51.18",
      "low": "48.4848",
      "close": "51.02",
      "volume": "2058488"
    },
    {
      "date": "2023-08-08",
      "open": "51.37",
      "high": "53.42",
      "low": "50.075",
      "close": "52.72",
      "volume": "1977944"
    },
    {
      "date": "2023-08-09",
      "open": "52.91",
      "high": "53.0175",
      "low": "51.505",
      "close": "52.25",
      "volume": "1354045"
    },
    {
      "date": "2023-08-10",
      "open": "52.44",
      "high": "54.215",
      "low": "52.23",
      "close": "53.34",
      "volume": "961682"
    },
    {
      "date": "2023-08-11",
      "open": "53.58",
      "high": "56.58",
      "low": "53.26",
      "close": "56.21",
      "volume": "2269555"
    },
    {
      "date": "2023-08-14",
      "open": "55.58",
      "high": "57.23",
      "low": "55.39",
      "close": "56.91",
      "volume": "1162084"
    },
    {
      "date": "2023-08-15",
      "open": "56.39",
      "high": "56.47",
      "low": "54.71",
      "close": "54.82",
      "volume": "1062163"
    },
    {
      "date": "2023-08-16",
      "open": "54.94",
      "high": "55.09",
      "low": "53.04",
      "close": "53.31",
      "volume": "740659"
    },
    {
      "date": "2023-08-17",
      "open": "53.39",
      "high": "53.40",
      "low": "51.87",
      "close": "51.97",
      "volume": "540644"
    },
    {
      "date": "2023-08-18",
      "open": "51.37",
      "high": "53.07",
      "low": "51.19",
      "close": "52.60",
      "volume": "711366"
    },
    {
      "date": "2023-08-21",
      "open": "52.23",
      "high": "55.50",
      "low": "52.122",
      "close": "54.92",
      "volume": "906660"
    },
    {
      "date": "2023-08-22",
      "open": "55.00",
      "high": "55.18",
      "low": "53.50",
      "close": "53.75",
      "volume": "520749"
    },
    {
      "date": "2023-08-23",
      "open": "54.31",
      "high": "55.475",
      "low": "53.9175",
      "close": "55.11",
      "volume": "671032"
    },
    {
      "date": "2023-08-24",
      "open": "55.11",
      "high": "56.79",
      "low": "54.28",
      "close": "55.45",
      "volume": "1070735"
    },
    {
      "date": "2023-08-25",
      "open": "55.25",
      "high": "58.0844",
      "low": "55.15",
      "close": "57.38",
      "volume": "870440"
    },
    {
      "date": "2023-08-28",
      "open": "57.34",
      "high": "57.38",
      "low": "55.35",
      "close": "55.51",
      "volume": "608694"
    },
    {
      "date": "2023-08-29",
      "open": "55.36",
      "high": "56.60",
      "low": "54.70",
      "close": "55.89",
      "volume": "426025"
    },
    {
      "date": "2023-08-30",
      "open": "55.67",
      "high": "59.89",
      "low": "55.55",
      "close": "59.10",
      "volume": "887290"
    },
    {
      "date": "2023-08-31",
      "open": "59.26",
      "high": "59.66",
      "low": "58.16",
      "close": "58.73",
      "volume": "1102263"
    },
    {
      "date": "2023-09-01",
      "open": "59.48",
      "high": "63.00",
      "low": "59.48",
      "close": "62.52",
      "volume": "1642577"
    },
    {
      "date": "2023-09-05",
      "open": "62.16",
      "high": "62.16",
      "low": "58.46",
      "close": "59.43",
      "volume": "1156651"
    },
    {
      "date": "2023-09-06",
      "open": "59.65",
      "high": "59.715",
      "low": "57.07",
      "close": "58.00",
      "volume": "1177961"
    },
    {
      "date": "2023-09-07",
      "open": "56.36",
      "high": "56.99",
      "low": "54.87",
      "close": "55.25",
      "volume": "3183124"
    },
    {
      "date": "2023-09-08",
      "open": "55.50",
      "high": "55.50",
      "low": "53.89",
      "close": "54.20",
      "volume": "1399905"
    },
    {
      "date": "2023-09-11",
      "open": "54.13",
      "high": "55.18",
      "low": "53.32",
      "close": "54.59",
      "volume": "891798"
    },
    {
      "date": "2023-09-12",
      "open": "54.25",
      "high": "55.00",
      "low": "53.68",
      "close": "54.57",
      "volume": "588930"
    },
    {
      "date": "2023-09-13",
      "open": "54.39",
      "high": "56.05",
      "low": "53.84",
      "close": "55.50",
      "volume": "1300133"
    },
    {
      "date": "2023-09-14",
      "open": "55.68",
      "high": "55.91",
      "low": "52.47",
      "close": "52.61",
      "volume": "1374621"
    },
    {
      "date": "2023-09-15",
      "open": "52.54",
      "high": "52.615",
      "low": "51.15",
      "close": "51.50",
      "volume": "1752289"
    },
    {
      "date": "2023-09-18",
      "open": "51.50",
      "high": "51.60",
      "low": "50.31",
      "close": "51.06",
      "volume": "997337"
    },
    {
      "date": "2023-09-19",
      "open": "51.10",
      "high": "51.12",
      "low": "49.71",
      "close": "50.53",
      "volume": "1370925"
    },
    {
      "date": "2023-09-20",
      "open": "51.03",
      "high": "51.31",
      "low": "48.88",
      "close": "49.16",
      "volume": "1076556"
    },
    {
      "date": "2023-09-21",
      "open": "48.44",
      "high": "48.68",
      "low": "46.50",
      "close": "47.29",
      "volume": "1617869"
    },
    {
      "date": "2023-09-22",
      "open": "47.40",
      "high": "47.60",
      "low": "45.74",
      "close": "45.82",
      "volume": "1040006"
    },
    {
      "date": "2023-09-25",
      "open": "45.75",
      "high": "46.16",
      "low": "44.93",
      "close": "45.20",
      "volume": "819084"
    },
    {
      "date": "2023-09-26",
      "open": "44.68",
      "high": "45.54",
      "low": "44.6445",
      "close": "44.97",
      "volume": "1012412"
    },
    {
      "date": "2023-09-27",
      "open": "45.20",
      "high": "47.07",
      "low": "45.20",
      "close": "46.62",
      "volume": "1469292"
    },
    {
      "date": "2023-09-28",
      "open": "46.42",
      "high": "46.54",
      "low": "45.21",
      "close": "45.32",
      "volume": "1362714"
    },
    {
      "date": "2023-09-29",
      "open": "45.76",
      "high": "46.55",
      "low": "43.44",
      "close": "44.25",
      "volume": "1625631"
    },
    {
      "date": "2023-10-02",
      "open": "43.63",
      "high": "44.2342",
      "low": "43.00",
      "close": "43.68",
      "volume": "1284757"
    },
    {
      "date": "2023-10-03",
      "open": "43.55",
      "high": "43.99",
      "low": "43.02",
      "close": "43.95",
      "volume": "1368893"
    },
    {
      "date": "2023-10-04",
      "open": "44.25",
      "high": "44.355",
      "low": "42.12",
      "close": "43.16",
      "volume": "1833775"
    },
    {
      "date": "2023-10-05",
      "open": "43.17",
      "high": "43.63",
      "low": "42.32",
      "close": "43.11",
      "volume": "1226876"
    },
    {
      "date": "2023-10-06",
      "open": "42.16",
      "high": "44.1225",
      "low": "42.01",
      "close": "43.55",
      "volume": "863156"
    },
    {
      "date": "2023-10-09",
      "open": "43.02",
      "high": "43.54",
      "low": "42.27",
      "close": "43.01",
      "volume": "939974"
    },
    {
      "date": "2023-10-10",
      "open": "43.04",
      "high": "46.11",
      "low": "42.629",
      "close": "45.89",
      "volume": "1866187"
    },
    {
      "date": "2023-10-11",
      "open": "46.05",
      "high": "46.48",
      "low": "44.37",
      "close": "44.81",
      "volume": "1332692"
    },
    {
      "date": "2023-10-12",
      "open": "44.78",
      "high": "45.375",
      "low": "38.75",
      "close": "39.39",
      "volume": "2626631"
    },
    {
      "date": "2023-10-13",
      "open": "39.54",
      "high": "42.01",
      "low": "38.4701",
      "close": "41.54",
      "volume": "2103916"
    },
    {
      "date": "2023-10-16",
      "open": "41.24",
      "high": "42.475",
      "low": "40.14",
      "close": "42.33",
      "volume": "1573671"
    },
    {
      "date": "2023-10-17",
      "open": "41.87",
      "high": "43.415",
      "low": "41.87",
      "close": "42.50",
      "volume": "1014564"
    },
    {
      "date": "2023-10-18",
      "open": "42.39",
      "high": "42.39",
      "low": "40.83",
      "close": "41.88",
      "volume": "857944"
    },
    {
      "date": "2023-10-19",
      "open": "41.60",
      "high": "42.11",
      "low": "41.09",
      "close": "41.43",
      "volume": "697783"
    },
    {
      "date": "2023-10-20",
      "open": "41.67",
      "high": "41.67",
      "low": "40.68",
      "close": "40.76",
      "volume": "461354"
    },
    {
      "date": "2023-10-23",
      "open": "40.36",
      "high": "41.19",
      "low": "39.445",
      "close": "40.08",
      "volume": "718573"
    },
    {
      "date": "2023-10-24",
      "open": "40.35",
      "high": "41.325",
      "low": "40.18",
      "close": "40.79",
      "volume": "992996"
    },
    {
      "date": "2023-10-25",
      "open": "39.82",
      "high": "40.61",
      "low": "38.83",
      "close": "40.06",
      "volume": "1046607"
    },
    {
      "date": "2023-10-26",
      "open": "40.08",
      "high": "40.56",
      "low": "38.81",
      "close": "39.05",
      "volume": "1229225"
    },
    {
      "date": "2023-10-27",
      "open": "39.46",
      "high": "39.46",
      "low": "37.875",
      "close": "38.26",
      "volume": "803174"
    },
    {
      "date": "2023-10-30",
      "open": "38.35",
      "high": "38.63",
      "low": "36.90",
      "close": "37.55",
      "volume": "1199388"
    },
    {
      "date": "2023-10-31",
      "open": "37.68",
      "high": "39.60",
      "low": "37.665",
      "close": "39.47",
      "volume": "867894"
    },
    {
      "date": "2023-11-01",
      "open": "38.88",
      "high": "39.735",
      "low": "38.00",
      "close": "39.69",
      "volume": "873455"
    },
    {
      "date": "2023-11-02",
      "open": "40.53",
      "high": "41.57",
      "low": "40.165",
      "close": "40.55",
      "volume": "940640"
    },
    {
      "date": "2023-11-03",
      "open": "40.94",
      "high": "42.99",
      "low": "40.94",
      "close": "42.74",
      "volume": "993705"
    },
    {
      "date": "2023-11-06",
      "open": "42.29",
      "high": "43.38",
      "low": "42.12",
      "close": "43.10",
      "volume": "1788181"
    },
    {
      "date": "2023-11-07",
      "open": "43.38",
      "high": "44.59",
      "low": "42.75",
      "close": "43.64",
      "volume": "1418252"
    },
    {
      "date": "2023-11-08",
      "open": "43.60",
      "high": "43.60",
      "low": "40.61",
      "close": "41.34",
      "volume": "1994488"
    },
    {
      "date": "2023-11-09",
      "open": "47.50",
      "high": "48.59",
      "low": "45.10",
      "close": "45.39",
      "volume": "3587397"
    },
    {
      "date": "2023-11-10",
      "open": "45.46",
      "high": "47.445",
      "low": "44.77",
      "close": "46.74",
      "volume": "1404709"
    },
    {
      "date": "2023-11-13",
      "open": "48.18",
      "high": "48.99",
      "low": "46.96",
      "close": "48.54",
      "volume": "1797192"
    },
    {
      "date": "2023-11-14",
      "open": "49.97",
      "high": "52.17",
      "low": "49.97",
      "close": "52.12",
      "volume": "1711493"
    },
    {
      "date": "2023-11-15",
      "open": "52.19",
      "high": "54.16",
      "low": "52.035",
      "close": "52.97",
      "volume": "1227918"
    },
    {
      "date": "2023-11-16",
      "open": "52.64",
      "high": "53.355",
      "low": "52.015",
      "close": "52.81",
      "volume": "822227"
    },
    {
      "date": "2023-11-17",
      "open": "53.64",
      "high": "54.11",
      "low": "53.0601",
      "close": "53.52",
      "volume": "872148"
    },
    {
      "date": "2023-11-20",
      "open": "53.52",
      "high": "55.205",
      "low": "53.31",
      "close": "54.79",
      "volume": "955728"
    },
    {
      "date": "2023-11-21",
      "open": "54.14",
      "high": "54.61",
      "low": "53.72",
      "close": "53.95",
      "volume": "979667"
    },
    {
      "date": "2023-11-22",
      "open": "54.73",
      "high": "55.24",
      "low": "54.26",
      "close": "54.65",
      "volume": "1222627"
    },
    {
      "date": "2023-11-24",
      "open": "54.19",
      "high": "55.795",
      "low": "53.6183",
      "close": "55.00",
      "volume": "425023"
    },
    {
      "date": "2023-11-27",
      "open": "54.46",
      "high": "55.325",
      "low": "54.2028",
      "close": "55.04",
      "volume": "880760"
    },
    {
      "date": "2023-11-28",
      "open": "54.75",
      "high": "55.19",
      "low": "53.8801",
      "close": "55.01",
      "volume": "787242"
    },
    {
      "date": "2023-11-29",
      "open": "55.20",
      "high": "57.32",
      "low": "55.20",
      "close": "56.64",
      "volume": "1339142"
    },
    {
      "date": "2023-11-30",
      "open": "56.97",
      "high": "58.56",
      "low": "55.79",
      "close": "55.95",
      "volume": "1962216"
    },
    {
      "date": "2023-12-01",
      "open": "56.05",
      "high": "58.79",
      "low": "55.63",
      "close": "58.46",
      "volume": "2471675"
    },
    {
      "date": "2023-12-04",
      "open": "58.04",
      "high": "59.37",
      "low": "57.86",
      "close": "59.31",
      "volume": "2188460"
    },
    {
      "date": "2023-12-05",
      "open": "57.97",
      "high": "58.72",
      "low": "56.9001",
      "close": "58.28",
      "volume": "1317191"
    },
    {
      "date": "2023-12-06",
      "open": "58.91",
      "high": "59.175",
      "low": "57.66",
      "close": "57.90",
      "volume": "826593"
    },
    {
      "date": "2023-12-07",
      "open": "58.01",
      "high": "58.06",
      "low": "56.84",
      "close": "57.94",
      "volume": "678714"
    },
    {
      "date": "2023-12-08",
      "open": "57.52",
      "high": "58.66",
      "low": "57.02",
      "close": "58.15",
      "volume": "942050"
    },
    {
      "date": "2023-12-11",
      "open": "57.92",
      "high": "57.92",
      "low": "55.56",
      "close": "56.70",
      "volume": "1409031"
    },
    {
      "date": "2023-12-12",
      "open": "57.70",
      "high": "58.775",
      "low": "56.00",
      "close": "58.52",
      "volume": "1103733"
    },
    {
      "date": "2023-12-13",
      "open": "58.56",
      "high": "60.65",
      "low": "58.14",
      "close": "60.08",
      "volume": "2221108"
    },
    {
      "date": "2023-12-14",
      "open": "60.48",
      "high": "62.70",
      "low": "60.06",
      "close": "60.27",
      "volume": "2765228"
    },
    {
      "date": "2023-12-15",
      "open": "60.00",
      "high": "60.185",
      "low": "58.36",
      "close": "59.01",
      "volume": "2356699"
    },
    {
      "date": "2023-12-18",
      "open": "58.95",
      "high": "59.28",
      "low": "57.49",
      "close": "57.55",
      "volume": "1251212"
    },
    {
      "date": "2023-12-19",
      "open": "58.10",
      "high": "59.58",
      "low": "58.02",
      "close": "59.27",
      "volume": "1684807"
    },
    {
      "date": "2023-12-20",
      "open": "59.00",
      "high": "59.74",
      "low": "57.22",
      "close": "57.28",
      "volume": "1209653"
    },
    {
      "date": "2023-12-21",
      "open": "58.21",
      "high": "61.33",
      "low": "58.21",
      "close": "60.29",
      "volume": "1748138"
    },
    {
      "date": "2023-12-22",
      "open": "60.30",
      "high": "61.705",
      "low": "60.03",
      "close": "60.84",
      "volume": "673623"
    },
    {
      "date": "2023-12-26",
      "open": "61.17",
      "high": "61.82",
      "low": "60.63",
      "close": "61.17",
      "volume": "480731"
    },
    {
      "date": "2023-12-27",
      "open": "61.10",
      "high": "62.04",
      "low": "61.09",
      "close": "61.22",
      "volume": "683099"
    },
    {
      "date": "2023-12-28",
      "open": "61.99",
      "high": "63.94",
      "low": "61.575",
      "close": "62.04",
      "volume": "1697198"
    },
    {
      "date": "2023-12-29",
      "open": "62.29",
      "high": "62.78",
      "low": "61.72",
      "close": "62.64",
      "volume": "1292888"
    },
    {
      "date": "2024-01-02",
      "open": "61.68",
      "high": "63.39",
      "low": "61.68",
      "close": "61.92",
      "volume": "844182"
    },
    {
      "date": "2024-01-03",
      "open": "61.25",
      "high": "61.25",
      "low": "58.75",
      "close": "59.21",
      "volume": "1214400"
    },
    {
      "date": "2024-01-04",
      "open": "59.07",
      "high": "60.00",
      "low": "58.625",
      "close": "59.69",
      "volume": "1824056"
    },
    {
      "date": "2024-01-05",
      "open": "59.36",
      "high": "62.60",
      "low": "58.53",
      "close": "62.23",
      "volume": "1101873"
    },
    {
      "date": "2024-01-08",
      "open": "61.81",
      "high": "65.10",
      "low": "61.17",
      "close": "64.85",
      "volume": "1282788"
    },
    {
      "date": "2024-01-09",
      "open": "64.65",
      "high": "68.10",
      "low": "63.80",
      "close": "66.10",
      "volume": "2865454"
    },
    {
      "date": "2024-01-10",
      "open": "66.28",
      "high": "66.77",
      "low": "62.65",
      "close": "63.89",
      "volume": "1557697"
    },
    {
      "date": "2024-01-11",
      "open": "63.42",
      "high": "63.52",
      "low": "62.085",
      "close": "63.01",
      "volume": "1466069"
    },
    {
      "date": "2024-01-12",
      "open": "63.48",
      "high": "63.96",
      "low": "60.29",
      "close": "60.89",
      "volume": "1274698"
    },
    {
      "date": "2024-01-16",
      "open": "60.30",
      "high": "62.92",
      "low": "59.80",
      "close": "62.91",
      "volume": "1010457"
    },
    {
      "date": "2024-01-17",
      "open": "68.24",
      "high": "68.59",
      "low": "64.5765",
      "close": "67.50",
      "volume": "3808831"
    },
    {
      "date": "2024-01-18",
      "open": "67.89",
      "high": "68.22",
      "low": "65.93",
      "close": "67.56",
      "volume": "2105783"
    },
    {
      "date": "2024-01-19",
      "open": "68.23",
      "high": "68.23",
      "low": "66.13",
      "close": "66.63",
      "volume": "2693224"
    },
    {
      "date": "2024-01-22",
      "open": "68.16",
      "high": "68.9217",
      "low": "65.95",
      "close": "66.68",
      "volume": "1374864"
    },
    {
      "date": "2024-01-23",
      "open": "66.81",
      "high": "67.375",
      "low": "65.26",
      "close": "66.52",
      "volume": "1068016"
    },
    {
      "date": "2024-01-24",
      "open": "67.00",
      "high": "67.195",
      "low": "65.32",
      "close": "65.61",
      "volume": "676411"
    },
    {
      "date": "2024-01-25",
      "open": "66.00",
      "high": "66.42",
      "low": "63.97",
      "close": "64.62",
      "volume": "996397"
    },
    {
      "date": "2024-01-26",
      "open": "64.71",
      "high": "66.13",
      "low": "64.00",
      "close": "65.44",
      "volume": "957354"
    },
    {
      "date": "2024-01-29",
      "open": "65.15",
      "high": "66.47",
      "low": "62.96",
      "close": "66.41",
      "volume": "2619347"
    },
    {
      "date": "2024-01-30",
      "open": "65.70",
      "high": "66.8349",
      "low": "65.17",
      "close": "66.00",
      "volume": "930739"
    },
    {
      "date": "2024-01-31",
      "open": "65.50",
      "high": "66.94",
      "low": "65.50",
      "close": "65.94",
      "volume": "1423782"
    },
    {
      "date": "2024-02-01",
      "open": "66.58",
      "high": "68.61",
      "low": "66.00",
      "close": "68.19",
      "volume": "1849250"
    },
    {
      "date": "2024-02-02",
      "open": "67.28",
      "high": "68.07",
      "low": "64.74",
      "close": "67.73",
      "volume": "1034424"
    },
    {
      "date": "2024-02-05",
      "open": "67.13",
      "high": "68.97",
      "low": "66.68",
      "close": "68.82",
      "volume": "886625"
    },
    {
      "date": "2024-02-06",
      "open": "68.88",
      "high": "70.40",
      "low": "68.30",
      "close": "70.22",
      "volume": "1264478"
    },
    {
      "date": "2024-02-07",
      "open": "70.33",
      "high": "71.29",
      "low": "69.83",
      "close": "69.92",
      "volume": "1510469"
    },
    {
      "date": "2024-02-08",
      "open": "69.82",
      "high": "70.475",
      "low": "69.17",
      "close": "69.65",
      "volume": "685096"
    },
    {
      "date": "2024-02-09",
      "open": "69.35",
      "high": "70.29",
      "low": "69.35",
      "close": "69.74",
      "volume": "605099"
    },
    {
      "date": "2024-02-12",
      "open": "69.31",
      "high": "71.13",
      "low": "69.31",
      "close": "70.97",
      "volume": "813728"
    },
    {
      "date": "2024-02-13",
      "open": "68.41",
      "high": "70.00",
      "low": "67.33",
      "close": "68.40",
      "volume": "1505313"
    },
    {
      "date": "2024-02-14",
      "open": "69.14",
      "high": "70.085",
      "low": "68.74",
      "close": "69.67",
      "volume": "1176821"
    },
    {
      "date": "2024-02-15",
      "open": "69.94",
      "high": "70.665",
      "low": "68.73",
      "close": "69.70",
      "volume": "905764"
    },
    {
      "date": "2024-02-16",
      "open": "68.88",
      "high": "70.24",
      "low": "68.08",
      "close": "70.01",
      "volume": "1499975"
    },
    {
      "date": "2024-02-20",
      "open": "68.71",
      "high": "70.64",
      "low": "68.0301",
      "close": "70.41",
      "volume": "978382"
    },
    {
      "date": "2024-02-21",
      "open": "70.41",
      "high": "70.96",
      "low": "69.14",
      "close": "69.76",
      "volume": "780980"
    },
    {
      "date": "2024-02-22",
      "open": "70.03",
      "high": "71.735",
      "low": "69.74",
      "close": "71.15",
      "volume": "933389"
    },
    {
      "date": "2024-02-23",
      "open": "71.52",
      "high": "71.74",
      "low": "69.905",
      "close": "70.46",
      "volume": "564915"
    },
    {
      "date": "2024-02-26",
      "open": "71.00",
      "high": "74.79",
      "low": "70.71",
      "close": "74.19",
      "volume": "1751676"
    },
    {
      "date": "2024-02-27",
      "open": "74.30",
      "high": "76.57",
      "low": "73.93",
      "close": "76.16",
      "volume": "2305666"
    },
    {
      "date": "2024-02-28",
      "open": "75.79",
      "high": "76.93",
      "low": "75.185",
      "close": "76.55",
      "volume": "2350706"
    },
    {
      "date": "2024-02-29",
      "open": "85.73",
      "high": "90.60",
      "low": "83.77",
      "close": "86.49",
      "volume": "3878714"
    },
    {
      "date": "2024-03-01",
      "open": "86.74",
      "high": "90.38",
      "low": "86.61",
      "close": "89.41",
      "volume": "2905343"
    },
    {
      "date": "2024-03-04",
      "open": "90.05",
      "high": "90.90",
      "low": "87.72",
      "close": "90.21",
      "volume": "1732314"
    },
    {
      "date": "2024-03-05",
      "open": "89.27",
      "high": "89.96",
      "low": "86.15",
      "close": "87.62",
      "volume": "1971854"
    },
    {
      "date": "2024-03-06",
      "open": "88.04",
      "high": "91.12",
      "low": "87.955",
      "close": "90.22",
      "volume": "1431364"
    },
    {
      "date": "2024-03-07",
      "open": "90.25",
      "high": "91.99",
      "low": "89.26",
      "close": "91.66",
      "volume": "1308512"
    },
    {
      "date": "2024-03-08",
      "open": "92.14",
      "high": "93.48",
      "low": "87.62",
      "close": "89.06",
      "volume": "1067978"
    },
    {
      "date": "2024-03-11",
      "open": "89.07",
      "high": "90.84",
      "low": "87.90",
      "close": "89.28",
      "volume": "1714822"
    },
    {
      "date": "2024-03-12",
      "open": "89.34",
      "high": "90.84",
      "low": "88.51",
      "close": "90.81",
      "volume": "1509833"
    },
    {
      "date": "2024-03-13",
      "open": "90.77",
      "high": "91.9799",
      "low": "88.52",
      "close": "88.96",
      "volume": "863085"
    },
    {
      "date": "2024-03-14",
      "open": "88.50",
      "high": "89.165",
      "low": "86.51",
      "close": "87.71",
      "volume": "1420147"
    },
    {
      "date": "2024-03-15",
      "open": "87.44",
      "high": "89.975",
      "low": "87.35",
      "close": "89.52",
      "volume": "2077953"
    },
    {
      "date": "2024-03-18",
      "open": "89.69",
      "high": "91.00",
      "low": "88.70",
      "close": "90.12",
      "volume": "840333"
    },
    {
      "date": "2024-03-19",
      "open": "89.37",
      "high": "91.675",
      "low": "88.00",
      "close": "91.26",
      "volume": "757711"
    },
    {
      "date": "2024-03-20",
      "open": "91.18",
      "high": "93.46",
      "low": "90.3001",
      "close": "92.90",
      "volume": "6147178"
    },
    {
      "date": "2024-03-21",
      "open": "93.47",
      "high": "96.24",
      "low": "91.82",
      "close": "91.87",
      "volume": "1517094"
    },
    {
      "date": "2024-03-22",
      "open": "92.31",
      "high": "92.855",
      "low": "91.14",
      "close": "92.32",
      "volume": "452364"
    },
    {
      "date": "2024-03-25",
      "open": "92.00",
      "high": "92.9999",
      "low": "91.095",
      "close": "91.39",
      "volume": "1067024"
    },
    {
      "date": "2024-03-26",
      "open": "92.56",
      "high": "92.62",
      "low": "89.91",
      "close": "90.00",
      "volume": "1391625"
    },
    {
      "date": "2024-03-27",
      "open": "90.40",
      "high": "90.855",
      "low": "87.89",
      "close": "90.46",
      "volume": "1617256"
    },
    {
      "date": "2024-03-28",
      "open": "90.13",
      "high": "92.42",
      "low": "89.20",
      "close": "91.46",
      "volume": "971264"
    },
    {
      "date": "2024-04-01",
      "open": "90.91",
      "high": "93.50",
      "low": "89.52",
      "close": "92.96",
      "volume": "1092697"
    },
    {
      "date": "2024-04-02",
      "open": "91.85",
      "high": "92.85",
      "low": "89.95",
      "close": "91.91",
      "volume": "972646"
    },
    {
      "date": "2024-04-03",
      "open": "91.29",
      "high": "93.92",
      "low": "91.09",
      "close": "92.61",
      "volume": "1282273"
    },
    {
      "date": "2024-04-04",
      "open": "92.71",
      "high": "96.80",
      "low": "92.13",
      "close": "92.36",
      "volume": "1977348"
    },
    {
      "date": "2024-04-05",
      "open": "94.62",
      "high": "98.82",
      "low": "94.43",
      "close": "96.75",
      "volume": "1541036"
    },
    {
      "date": "2024-04-08",
      "open": "97.64",
      "high": "97.895",
      "low": "94.75",
      "close": "95.43",
      "volume": "1265259"
    },
    {
      "date": "2024-04-09",
      "open": "95.65",
      "high": "97.60",
      "low": "95.15",
      "close": "97.48",
      "volume": "1197459"
    },
    {
      "date": "2024-04-10",
      "open": "94.73",
      "high": "97.98",
      "low": "92.81",
      "close": "96.50",
      "volume": "1041490"
    },
    {
      "date": "2024-04-11",
      "open": "96.13",
      "high": "96.77",
      "low": "94.94",
      "close": "96.71",
      "volume": "1060899"
    },
    {
      "date": "2024-04-12",
      "open": "96.68",
      "high": "97.16",
      "low": "93.82",
      "close": "94.47",
      "volume": "959947"
    },
    {
      "date": "2024-04-15",
      "open": "94.30",
      "high": "94.60",
      "low": "90.125",
      "close": "90.42",
      "volume": "1182121"
    },
    {
      "date": "2024-04-16",
      "open": "90.71",
      "high": "91.495",
      "low": "89.72",
      "close": "90.32",
      "volume": "1389481"
    },
    {
      "date": "2024-04-17",
      "open": "91.06",
      "high": "91.06",
      "low": "89.06",
      "close": "90.33",
      "volume": "694057"
    },
    {
      "date": "2024-04-18",
      "open": "89.64",
      "high": "90.33",
      "low": "87.19",
      "close": "87.28",
      "volume": "1172503"
    },
    {
      "date": "2024-04-19",
      "open": "87.01",
      "high": "87.195",
      "low": "83.13",
      "close": "85.28",
      "volume": "2526074"
    },
    {
      "date": "2024-04-22",
      "open": "86.46",
      "high": "89.28",
      "low": "85.095",
      "close": "88.61",
      "volume": "1120889"
    },
    {
      "date": "2024-04-23",
      "open": "89.44",
      "high": "93.05",
      "low": "89.44",
      "close": "91.04",
      "volume": "1178445"
    },
    {
      "date": "2024-04-24",
      "open": "91.87",
      "high": "93.64",
      "low": "91.41",
      "close": "91.50",
      "volume": "847337"
    },
    {
      "date": "2024-04-25",
      "open": "89.55",
      "high": "91.365",
      "low": "87.20",
      "close": "91.28",
      "volume": "840789"
    },
    {
      "date": "2024-04-26",
      "open": "92.00",
      "high": "92.83",
      "low": "91.05",
      "close": "91.66",
      "volume": "568943"
    },
    {
      "date": "2024-04-29",
      "open": "91.52",
      "high": "94.88",
      "low": "90.8822",
      "close": "94.04",
      "volume": "1538716"
    },
    {
      "date": "2024-04-30",
      "open": "93.06",
      "high": "94.96",
      "low": "92.10",
      "close": "92.88",
      "volume": "621869"
    },
    {
      "date": "2024-05-01",
      "open": "93.00",
      "high": "95.98",
      "low": "92.01",
      "close": "94.15",
      "volume": "1029395"
    },
    {
      "date": "2024-05-02",
      "open": "95.03",
      "high": "95.92",
      "low": "92.77",
      "close": "93.72",
      "volume": "623156"
    },
    {
      "date": "2024-05-03",
      "open": "95.88",
      "high": "97.44",
      "low": "94.98",
      "close": "96.98",
      "volume": "1069756"
    },
    {
      "date": "2024-05-06",
      "open": "96.55",
      "high": "97.77",
      "low": "95.67",
      "close": "97.21",
      "volume": "1034579"
    },
    {
      "date": "2024-05-07",
      "open": "96.95",
      "high": "98.165",
      "low": "95.38",
      "close": "97.15",
      "volume": "774250"
    },
    {
      "date": "2024-05-08",
      "open": "97.01",
      "high": "97.79",
      "low": "94.30",
      "close": "95.66",
      "volume": "1241595"
    },
    {
      "date": "2024-05-09",
      "open": "94.98",
      "high": "96.11",
      "low": "93.05",
      "close": "95.55",
      "volume": "3191513"
    },
    {
      "date": "2024-05-10",
      "open": "108.11",
      "high": "108.315",
      "low": "101.02",
      "close": "105.29",
      "volume": "3499347"
    },
    {
      "date": "2024-05-13",
      "open": "105.10",
      "high": "105.755",
      "low": "102.00",
      "close": "103.33",
      "volume": "1679593"
    },
    {
      "date": "2024-05-14",
      "open": "104.07",
      "high": "107.56",
      "low": "103.67",
      "close": "105.52",
      "volume": "1303911"
    },
    {
      "date": "2024-05-15",
      "open": "106.87",
      "high": "108.30",
      "low": "105.875",
      "close": "107.31",
      "volume": "1158712"
    },
    {
      "date": "2024-05-16",
      "open": "106.71",
      "high": "108.67",
      "low": "106.00",
      "close": "108.50",
      "volume": "1051689"
    },
    {
      "date": "2024-05-17",
      "open": "108.63",
      "high": "108.75",
      "low": "106.40",
      "close": "106.46",
      "volume": "938889"
    },
    {
      "date": "2024-05-20",
      "open": "106.42",
      "high": "108.045",
      "low": "105.65",
      "close": "106.31",
      "volume": "1004003"
    },
    {
      "date": "2024-05-21",
      "open": "106.195",
      "high": "108.47",
      "low": "105.86",
      "close": "108.26",
      "volume": "764269"
    },
    {
      "date": "2024-05-22",
      "open": "108.50",
      "high": "110.09",
      "low": "107.87",
      "close": "108.51",
      "volume": "735236"
    },
    {
      "date": "2024-05-23",
      "open": "109.00",
      "high": "109.59",
      "low": "106.37",
      "close": "107.51",
      "volume": "807749"
    },
    {
      "date": "2024-05-24",
      "open": "108.40",
      "high": "110.09",
      "low": "107.41",
      "close": "109.51",
      "volume": "652270"
    },
    {
      "date": "2024-05-28",
      "open": "110.00",
      "high": "110.66",
      "low": "108.52",
      "close": "109.57",
      "volume": "1003354"
    },
    {
      "date": "2024-05-29",
      "open": "108.30",
      "high": "110.285",
      "low": "107.85",
      "close": "109.82",
      "volume": "881547"
    },
    {
      "date": "2024-05-30",
      "open": "109.32",
      "high": "110.71",
      "low": "109.2025",
      "close": "110.12",
      "volume": "694022"
    },
    {
      "date": "2024-05-31",
      "open": "110.65",
      "high": "110.74",
      "low": "105.27",
      "close": "106.53",
      "volume": "1297876"
    },
    {
      "date": "2024-06-03",
      "open": "107.75",
      "high": "108.49",
      "low": "105.695",
      "close": "108.31",
      "volume": "1107214"
    },
    {
      "date": "2024-06-04",
      "open": "109.00",
      "high": "109.00",
      "low": "104.785",
      "close": "105.94",
      "volume": "848191"
    },
    {
      "date": "2024-06-05",
      "open": "106.97",
      "high": "112.05",
      "low": "106.23",
      "close": "110.79",
      "volume": "1069440"
    },
    {
      "date": "2024-06-06",
      "open": "110.83",
      "high": "111.395",
      "low": "108.87",
      "close": "109.22",
      "volume": "691903"
    },
    {
      "date": "2024-06-07",
      "open": "109.15",
      "high": "111.60",
      "low": "107.17",
      "close": "111.19",
      "volume": "906775"
    },
    {
      "date": "2024-06-10",
      "open": "110.23",
      "high": "112.72",
      "low": "109.50",
      "close": "111.66",
      "volume": "1370538"
    },
    {
      "date": "2024-06-11",
      "open": "111.40",
      "high": "112.585",
      "low": "108.9225",
      "close": "112.47",
      "volume": "824716"
    },
    {
      "date": "2024-06-12",
      "open": "113.92",
      "high": "117.23",
      "low": "111.54",
      "close": "112.60",
      "volume": "1041253"
    },
    {
      "date": "2024-06-13",
      "open": "112.27",
      "high": "112.66",
      "low": "110.21",
      "close": "110.79",
      "volume": "646416"
    },
    {
      "date": "2024-06-14",
      "open": "109.68",
      "high": "110.90",
      "low": "108.62",
      "close": "110.20",
      "volume": "806190"
    },
    {
      "date": "2024-06-17",
      "open": "110.38",
      "high": "113.07",
      "low": "110.015",
      "close": "110.42",
      "volume": "792146"
    },
    {
      "date": "2024-06-18",
      "open": "111.285",
      "high": "111.87",
      "low": "107.85",
      "close": "107.99",
      "volume": "847347"
    },
    {
      "date": "2024-06-20",
      "open": "107.99",
      "high": "109.05",
      "low": "107.025",
      "close": "107.20",
      "volume": "936325"
    },
    {
      "date": "2024-06-21",
      "open": "107.23",
      "high": "109.08",
      "low": "106.05",
      "close": "107.11",
      "volume": "2518183"
    },
    {
      "date": "2024-06-24",
      "open": "107.28",
      "high": "111.13",
      "low": "107.10",
      "close": "107.41",
      "volume": "1503450"
    },
    {
      "date": "2024-06-25",
      "open": "107.43",
      "high": "111.845",
      "low": "107.43",
      "close": "111.35",
      "volume": "1226145"
    },
    {
      "date": "2024-06-26",
      "open": "111.35",
      "high": "112.44",
      "low": "110.32",
      "close": "111.39",
      "volume": "847948"
    },
    {
      "date": "2024-06-27",
      "open": "111.01",
      "high": "112.36",
      "low": "109.55",
      "close": "110.01",
      "volume": "949546"
    },
    {
      "date": "2024-06-28",
      "open": "110.17",
      "high": "110.65",
      "low": "107.46",
      "close": "108.29",
      "volume": "1678509"
    },
    {
      "date": "2024-07-01",
      "open": "108.52",
      "high": "109.83",
      "low": "106.60",
      "close": "107.81",
      "volume": "903082"
    },
    {
      "date": "2024-07-02",
      "open": "107.17",
      "high": "111.79",
      "low": "107.00",
      "close": "110.70",
      "volume": "1114667"
    },
    {
      "date": "2024-07-03",
      "open": "111.44",
      "high": "113.18",
      "low": "110.73",
      "close": "111.64",
      "volume": "559579"
    },
    {
      "date": "2024-07-05",
      "open": "111.38",
      "high": "114.30",
      "low": "110.5275",
      "close": "112.74",
      "volume": "826461"
    },
    {
      "date": "2024-07-08",
      "open": "112.92",
      "high": "113.575",
      "low": "109.35",
      "close": "109.52",
      "volume": "788135"
    },
    {
      "date": "2024-07-09",
      "open": "109.54",
      "high": "110.96",
      "low": "108.64",
      "close": "109.43",
      "volume": "825411"
    },
    {
      "date": "2024-07-10",
      "open": "109.70",
      "high": "111.65",
      "low": "109.46",
      "close": "111.58",
      "volume": "1084801"
    },
    {
      "date": "2024-07-11",
      "open": "113.51",
      "high": "113.89",
      "low": "110.0683",
      "close": "110.81",
      "volume": "1459228"
    },
    {
      "date": "2024-07-12",
      "open": "111.10",
      "high": "112.68",
      "low": "109.0654",
      "close": "111.60",
      "volume": "1185869"
    },
    {
      "date": "2024-07-15",
      "open": "111.72",
      "high": "114.87",
      "low": "111.01",
      "close": "112.66",
      "volume": "923451"
    },
    {
      "date": "2024-07-16",
      "open": "113.34",
      "high": "114.75",
      "low": "112.38",
      "close": "114.44",
      "volume": "1106759"
    },
    {
      "date": "2024-07-17",
      "open": "112.30",
      "high": "113.75",
      "low": "109.94",
      "close": "110.37",
      "volume": "1911855"
    },
    {
      "date": "2024-07-18",
      "open": "111.44",
      "high": "111.4799",
      "low": "99.21",
      "close": "101.15",
      "volume": "2942643"
    },
    {
      "date": "2024-07-19",
      "open": "101.95",
      "high": "107.46",
      "low": "101.40",
      "close": "105.98",
      "volume": "1717492"
    },
    {
      "date": "2024-07-22",
      "open": "105.16",
      "high": "107.72",
      "low": "104.40",
      "close": "105.51",
      "volume": "1670916"
    },
    {
      "date": "2024-07-23",
      "open": "106.30",
      "high": "109.18",
      "low": "105.41",
      "close": "106.52",
      "volume": "895366"
    },
    {
      "date": "2024-07-24",
      "open": "105.53",
      "high": "107.73",
      "low": "105.20",
      "close": "106.10",
      "volume": "780228"
    },
    {
      "date": "2024-07-25",
      "open": "105.29",
      "high": "106.96",
      "low": "102.015",
      "close": "102.15",
      "volume": "2998529"
    },
    {
      "date": "2024-07-26",
      "open": "102.18",
      "high": "104.58",
      "low": "101.155",
      "close": "102.67",
      "volume": "1047586"
    },
    {
      "date": "2024-07-29",
      "open": "103.32",
      "high": "104.8649",
      "low": "101.56",
      "close": "103.77",
      "volume": "7636749"
    },
    {
      "date": "2024-07-30",
      "open": "103.70",
      "high": "105.55",
      "low": "96.75",
      "close": "97.75",
      "volume": "2545166"
    },
    {
      "date": "2024-07-31",
      "open": "99.65",
      "high": "103.36",
      "low": "98.00",
      "close": "102.39",
      "volume": "1370427"
    },
    {
      "date": "2024-08-01",
      "open": "103.08",
      "high": "106.00",
      "low": "102.29",
      "close": "103.00",
      "volume": "1112321"
    },
    {
      "date": "2024-08-02",
      "open": "100.28",
      "high": "101.26",
      "low": "97.27",
      "close": "99.62",
      "volume": "1177182"
    },
    {
      "date": "2024-08-05",
      "open": "92.23",
      "high": "100.4054",
      "low": "92.14",
      "close": "97.91",
      "volume": "1121618"
    },
    {
      "date": "2024-08-06",
      "open": "99.15",
      "high": "103.13",
      "low": "97.24",
      "close": "100.92",
      "volume": "1230600"
    },
    {
      "date": "2024-08-07",
      "open": "103.83",
      "high": "105.40",
      "low": "100.22",
      "close": "100.36",
      "volume": "1078938"
    },
    {
      "date": "2024-08-08",
      "open": "101.70",
      "high": "108.85",
      "low": "101.36",
      "close": "107.70",
      "volume": "2545627"
    },
    {
      "date": "2024-08-09",
      "open": "105.55",
      "high": "117.39",
      "low": "104.00",
      "close": "114.57",
      "volume": "4125245"
    },
    {
      "date": "2024-08-12",
      "open": "114.64",
      "high": "116.98",
      "low": "112.29",
      "close": "115.25",
      "volume": "1828720"
    },
    {
      "date": "2024-08-13",
      "open": "116.67",
      "high": "119.23",
      "low": "115.25",
      "close": "119.02",
      "volume": "1057674"
    },
    {
      "date": "2024-08-14",
      "open": "119.74",
      "high": "119.90",
      "low": "116.21",
      "close": "118.50",
      "volume": "830850"
    },
    {
      "date": "2024-08-15",
      "open": "120.00",
      "high": "122.48",
      "low": "118.03",
      "close": "122.25",
      "volume": "1251912"
    },
    {
      "date": "2024-08-16",
      "open": "122.40",
      "high": "124.29",
      "low": "121.2301",
      "close": "123.98",
      "volume": "1020142"
    },
    {
      "date": "2024-08-19",
      "open": "123.04",
      "high": "123.96",
      "low": "121.27",
      "close": "123.78",
      "volume": "1356906"
    },
    {
      "date": "2024-08-20",
      "open": "123.65",
      "high": "124.72",
      "low": "118.21",
      "close": "118.45",
      "volume": "1038809"
    },
    {
      "date": "2024-08-21",
      "open": "118.49",
      "high": "122.04",
      "low": "118.49",
      "close": "121.91",
      "volume": "1482488"
    },
    {
      "date": "2024-08-22",
      "open": "122.85",
      "high": "124.7399",
      "low": "120.55",
      "close": "122.61",
      "volume": "3548088"
    },
    {
      "date": "2024-08-23",
      "open": "122.82",
      "high": "124.83",
      "low": "121.13",
      "close": "122.71",
      "volume": "748209"
    },
    {
      "date": "2024-08-26",
      "open": "122.44",
      "high": "123.195",
      "low": "117.31",
      "close": "118.11",
      "volume": "907233"
    },
    {
      "date": "2024-08-27",
      "open": "117.93",
      "high": "120.45",
      "low": "116.74",
      "close": "120.27",
      "volume": "683097"
    },
    {
      "date": "2024-08-28",
      "open": "119.79",
      "high": "120.6658",
      "low": "117.65",
      "close": "118.81",
      "volume": "808335"
    },
    {
      "date": "2024-08-29",
      "open": "119.30",
      "high": "120.80",
      "low": "115.93",
      "close": "116.25",
      "volume": "882939"
    },
    {
      "date": "2024-08-30",
      "open": "117.59",
      "high": "119.00",
      "low": "114.67",
      "close": "118.26",
      "volume": "870805"
    },
    {
      "date": "2024-09-03",
      "open": "118.16",
      "high": "118.77",
      "low": "113.51",
      "close": "113.98",
      "volume": "920232"
    },
    {
      "date": "2024-09-04",
      "open": "113.01",
      "high": "116.21",
      "low": "111.63",
      "close": "113.24",
      "volume": "1083548"
    },
    {
      "date": "2024-09-05",
      "open": "113.04",
      "high": "118.07",
      "low": "112.38",
      "close": "117.50",
      "volume": "1041725"
    },
    {
      "date": "2024-09-06",
      "open": "117.48",
      "high": "118.52",
      "low": "110.57",
      "close": "112.90",
      "volume": "946364"
    },
    {
      "date": "2024-09-09",
      "open": "115.22",
      "high": "117.95",
      "low": "114.78",
      "close": "117.66",
      "volume": "1200187"
    },
    {
      "date": "2024-09-10",
      "open": "117.88",
      "high": "119.01",
      "low": "114.62",
      "close": "118.73",
      "volume": "982039"
    },
    {
      "date": "2024-09-11",
      "open": "118.79",
      "high": "124.97",
      "low": "117.54",
      "close": "123.83",
      "volume": "1633303"
    },
    {
      "date": "2024-09-12",
      "open": "123.75",
      "high": "125.44",
      "low": "122.31",
      "close": "125.12",
      "volume": "1154939"
    },
    {
      "date": "2024-09-13",
      "open": "125.00",
      "high": "128.28",
      "low": "124.81",
      "close": "126.51",
      "volume": "1020673"
    },
    {
      "date": "2024-09-16",
      "open": "127.79",
      "high": "132.01",
      "low": "126.18",
      "close": "129.67",
      "volume": "1344013"
    },
    {
      "date": "2024-09-17",
      "open": "129.47",
      "high": "130.255",
      "low": "125.73",
      "close": "127.21",
      "volume": "908015"
    },
    {
      "date": "2024-09-18",
      "open": "127.74",
      "high": "130.465",
      "low": "126.69",
      "close": "127.10",
      "volume": "867321"
    },
    {
      "date": "2024-09-19",
      "open": "130.00",
      "high": "130.27",
      "low": "126.835",
      "close": "127.13",
      "volume": "755874"
    },
    {
      "date": "2024-09-20",
      "open": "126.49",
      "high": "128.40",
      "low": "124.79",
      "close": "127.78",
      "volume": "2190370"
    },
    {
      "date": "2024-09-23",
      "open": "127.89",
      "high": "127.89",
      "low": "123.41",
      "close": "123.54",
      "volume": "655471"
    },
    {
      "date": "2024-09-24",
      "open": "123.09",
      "high": "124.24",
      "low": "121.46",
      "close": "123.08",
      "volume": "1052285"
    },
    {
      "date": "2024-09-25",
      "open": "123.42",
      "high": "125.12",
      "low": "122.4101",
      "close": "124.99",
      "volume": "977014"
    },
    {
      "date": "2024-09-26",
      "open": "125.78",
      "high": "127.10",
      "low": "120.52",
      "close": "123.85",
      "volume": "977363"
    },
    {
      "date": "2024-09-27",
      "open": "123.85",
      "high": "126.14",
      "low": "121.915",
      "close": "125.72",
      "volume": "1350501"
    },
    {
      "date": "2024-09-30",
      "open": "124.96",
      "high": "130.81",
      "low": "124.96",
      "close": "126.95",
      "volume": "1416707"
    },
    {
      "date": "2024-10-01",
      "open": "126.77",
      "high": "127.52",
      "low": "124.07",
      "close": "127.19",
      "volume": "1368288"
    },
    {
      "date": "2024-10-02",
      "open": "127.07",
      "high": "131.25",
      "low": "126.59",
      "close": "131.11",
      "volume": "1117805"
    },
    {
      "date": "2024-10-03",
      "open": "131.00",
      "high": "131.01",
      "low": "126.16",
      "close": "126.30",
      "volume": "1135777"
    },
    {
      "date": "2024-10-04",
      "open": "127.58",
      "high": "130.85",
      "low": "127.58",
      "close": "129.84",
      "volume": "1138229"
    },
    {
      "date": "2024-10-07",
      "open": "129.51",
      "high": "130.45",
      "low": "126.96",
      "close": "128.20",
      "volume": "962363"
    },
    {
      "date": "2024-10-08",
      "open": "128.88",
      "high": "133.5393",
      "low": "128.63",
      "close": "131.93",
      "volume": "1248426"
    },
    {
      "date": "2024-10-09",
      "open": "131.05",
      "high": "132.13",
      "low": "127.0824",
      "close": "127.48",
      "volume": "1144728"
    },
    {
      "date": "2024-10-10",
      "open": "126.02",
      "high": "128.07",
      "low": "124.50",
      "close": "125.75",
      "volume": "892866"
    },
    {
      "date": "2024-10-11",
      "open": "125.94",
      "high": "131.5427",
      "low": "125.8425",
      "close": "130.06",
      "volume": "963199"
    },
    {
      "date": "2024-10-14",
      "open": "130.01",
      "high": "133.00",
      "low": "128.58",
      "close": "131.86",
      "volume": "590390"
    },
    {
      "date": "2024-10-15",
      "open": "130.88",
      "high": "131.25",
      "low": "128.00",
      "close": "129.00",
      "volume": "1471882"
    },
    {
      "date": "2024-10-16",
      "open": "127.51",
      "high": "129.00",
      "low": "123.00",
      "close": "126.77",
      "volume": "1094102"
    },
    {
      "date": "2024-10-17",
      "open": "127.79",
      "high": "127.79",
      "low": "122.32",
      "close": "122.35",
      "volume": "734970"
    },
    {
      "date": "2024-10-18",
      "open": "123.43",
      "high": "124.47",
      "low": "121.64",
      "close": "122.40",
      "volume": "985355"
    },
    {
      "date": "2024-10-21",
      "open": "120.76",
      "high": "121.45",
      "low": "118.28",
      "close": "120.50",
      "volume": "993821"
    },
    {
      "date": "2024-10-22",
      "open": "120.07",
      "high": "121.245",
      "low": "118.63",
      "close": "119.95",
      "volume": "718800"
    },
    {
      "date": "2024-10-23",
      "open": "119.09",
      "high": "120.68",
      "low": "118.147",
      "close": "118.65",
      "volume": "632756"
    },
    {
      "date": "2024-10-24",
      "open": "119.19",
      "high": "120.95",
      "low": "117.72",
      "close": "119.17",
      "volume": "597350"
    },
    {
      "date": "2024-10-25",
      "open": "118.81",
      "high": "119.8792",
      "low": "117.57",
      "close": "117.67",
      "volume": "404936"
    },
    {
      "date": "2024-10-28",
      "open": "117.85",
      "high": "121.08",
      "low": "117.27",
      "close": "120.71",
      "volume": "780283"
    },
    {
      "date": "2024-10-29",
      "open": "119.93",
      "high": "125.815",
      "low": "119.29",
      "close": "124.74",
      "volume": "985353"
    },
    {
      "date": "2024-10-30",
      "open": "122.79",
      "high": "127.49",
      "low": "122.79",
      "close": "126.73",
      "volume": "795088"
    },
    {
      "date": "2024-10-31",
      "open": "126.45",
      "high": "126.45",
      "low": "120.67",
      "close": "120.96",
      "volume": "985891"
    },
    {
      "date": "2024-11-01",
      "open": "120.80",
      "high": "124.29",
      "low": "120.80",
      "close": "124.16",
      "volume": "1272200"
    },
    {
      "date": "2024-11-04",
      "open": "122.23",
      "high": "124.76",
      "low": "121.01",
      "close": "123.44",
      "volume": "790303"
    },
    {
      "date": "2024-11-05",
      "open": "123.39",
      "high": "125.26",
      "low": "122.085",
      "close": "124.39",
      "volume": "609020"
    },
    {
      "date": "2024-11-06",
      "open": "124.84",
      "high": "127.02",
      "low": "123.615",
      "close": "126.97",
      "volume": "1149901"
    },
    {
      "date": "2024-11-07",
      "open": "128.60",
      "high": "131.30",
      "low": "127.57",
      "close": "130.39",
      "volume": "850773"
    },
    {
      "date": "2024-11-08",
      "open": "131.37",
      "high": "134.33",
      "low": "129.41",
      "close": "134.11",
      "volume": "1228911"
    },
    {
      "date": "2024-11-11",
      "open": "135.00",
      "high": "140.00",
      "low": "133.41",
      "close": "133.97",
      "volume": "1841372"
    },
    {
      "date": "2024-11-12",
      "open": "133.46",
      "high": "137.30",
      "low": "133.01",
      "close": "135.12",
      "volume": "2496325"
    },
    {
      "date": "2024-11-13",
      "open": "155.56",
      "high": "167.79",
      "low": "152.00",
      "close": "160.97",
      "volume": "4524099"
    },
    {
      "date": "2024-11-14",
      "open": "160.79",
      "high": "162.05",
      "low": "149.84",
      "close": "151.11",
      "volume": "2708025"
    },
    {
      "date": "2024-11-15",
      "open": "150.00",
      "high": "150.50",
      "low": "143.20",
      "close": "146.06",
      "volume": "2242843"
    },
    {
      "date": "2024-11-18",
      "open": "150.60",
      "high": "155.23",
      "low": "148.58",
      "close": "153.42",
      "volume": "1761561"
    },
    {
      "date": "2024-11-19",
      "open": "153.42",
      "high": "162.20",
      "low": "152.00",
      "close": "162.10",
      "volume": "2111325"
    },
    {
      "date": "2024-11-20",
      "open": "163.83",
      "high": "169.71",
      "low": "160.18",
      "close": "167.88",
      "volume": "2034953"
    },
    {
      "date": "2024-11-21",
      "open": "170.00",
      "high": "171.9499",
      "low": "164.4004",
      "close": "169.36",
      "volume": "1292813"
    },
    {
      "date": "2024-11-22",
      "open": "169.82",
      "high": "170.59",
      "low": "163.07",
      "close": "167.26",
      "volume": "1481284"
    },
    {
      "date": "2024-11-25",
      "open": "169.94",
      "high": "169.96",
      "low": "161.255",
      "close": "164.39",
      "volume": "2126695"
    },
    {
      "date": "2024-11-26",
      "open": "162.90",
      "high": "168.48",
      "low": "162.90",
      "close": "168.32",
      "volume": "969256"
    },
    {
      "date": "2024-11-27",
      "open": "170.88",
      "high": "170.935",
      "low": "166.58",
      "close": "168.45",
      "volume": "943446"
    },
    {
      "date": "2024-11-29",
      "open": "167.61",
      "high": "168.80",
      "low": "165.92",
      "close": "167.78",
      "volume": "470341"
    },
    {
      "date": "2024-12-02",
      "open": "165.73",
      "high": "170.97",
      "low": "165.2601",
      "close": "169.82",
      "volume": "1136419"
    },
    {
      "date": "2024-12-03",
      "open": "168.73",
      "high": "169.846",
      "low": "165.49",
      "close": "169.17",
      "volume": "1139710"
    },
    {
      "date": "2024-12-04",
      "open": "170.59",
      "high": "174.145",
      "low": "168.3604",
      "close": "174.00",
      "volume": "1040317"
    },
    {
      "date": "2024-12-05",
      "open": "174.63",
      "high": "175.63",
      "low": "168.78",
      "close": "169.02",
      "volume": "1047155"
    },
    {
      "date": "2024-12-06",
      "open": "169.94",
      "high": "172.51",
      "low": "168.72",
      "close": "171.65",
      "volume": "814477"
    },
    {
      "date": "2024-12-09",
      "open": "171.53",
      "high": "172.75",
      "low": "164.45",
      "close": "167.80",
      "volume": "1048572"
    },
    {
      "date": "2024-12-10",
      "open": "168.20",
      "high": "171.28",
      "low": "166.13",
      "close": "166.45",
      "volume": "1105746"
    },
    {
      "date": "2024-12-11",
      "open": "168.14",
      "high": "171.10",
      "low": "167.07",
      "close": "167.12",
      "volume": "735472"
    },
    {
      "date": "2024-12-12",
      "open": "167.22",
      "high": "169.25",
      "low": "164.94",
      "close": "166.45",
      "volume": "985474"
    },
    {
      "date": "2024-12-13",
      "open": "168.20",
      "high": "168.985",
      "low": "163.81",
      "close": "166.55",
      "volume": "1211176"
    },
    {
      "date": "2024-12-16",
      "open": "168.47",
      "high": "172.80",
      "low": "165.58",
      "close": "170.80",
      "volume": "1378934"
    },
    {
      "date": "2024-12-17",
      "open": "169.14",
      "high": "170.105",
      "low": "164.66",
      "close": "168.21",
      "volume": "1172424"
    },
    {
      "date": "2024-12-18",
      "open": "168.21",
      "high": "168.7559",
      "low": "154.42",
      "close": "155.20",
      "volume": "1587055"
    },
    {
      "date": "2024-12-19",
      "open": "156.33",
      "high": "159.12",
      "low": "153.525",
      "close": "158.09",
      "volume": "1596713"
    },
    {
      "date": "2024-12-20",
      "open": "154.68",
      "high": "163.05",
      "low": "154.01",
      "close": "161.88",
      "volume": "3138048"
    },
    {
      "date": "2024-12-23",
      "open": "161.50",
      "high": "162.775",
      "low": "157.86",
      "close": "161.99",
      "volume": "641851"
    },
    {
      "date": "2024-12-24",
      "open": "161.99",
      "high": "163.615",
      "low": "160.965",
      "close": "162.39",
      "volume": "286702"
    },
    {
      "date": "2024-12-26",
      "open": "162.08",
      "high": "162.645",
      "low": "159.43",
      "close": "159.64",
      "volume": "519231"
    },
    {
      "date": "2024-12-27",
      "open": "158.58",
      "high": "161.15",
      "low": "157.27",
      "close": "160.26",
      "volume": "684684"
    },
    {
      "date": "2024-12-30",
      "open": "157.42",
      "high": "161.53",
      "low": "155.12",
      "close": "158.55",
      "volume": "774737"
    },
    {
      "date": "2024-12-31",
      "open": "157.43",
      "high": "159.90",
      "low": "156.79",
      "close": "158.30",
      "volume": "759182"
    },
    {
      "date": "2025-01-02",
      "open": "158.88",
      "high": "163.11",
      "low": "158.23",
      "close": "160.60",
      "volume": "805900"
    },
    {
      "date": "2025-01-03",
      "open": "162.65",
      "high": "167.77",
      "low": "161.95",
      "close": "167.60",
      "volume": "1126218"
    },
    {
      "date": "2025-01-06",
      "open": "168.70",
      "high": "173.85",
      "low": "167.60",
      "close": "172.26",
      "volume": "1345965"
    },
    {
      "date": "2025-01-07",
      "open": "172.62",
      "high": "174.465",
      "low": "165.49",
      "close": "170.40",
      "volume": "1260803"
    },
    {
      "date": "2025-01-08",
      "open": "170.46",
      "high": "177.00",
      "low": "168.94",
      "close": "176.61",
      "volume": "1365420"
    },
    {
      "date": "2025-01-10",
      "open": "173.02",
      "high": "176.34",
      "low": "168.43",
      "close": "175.00",
      "volume": "1556321"
    },
    {
      "date": "2025-01-13",
      "open": "182.39",
      "high": "183.00",
      "low": "166.16",
      "close": "169.30",
      "volume": "1734187"
    },
    {
      "date": "2025-01-14",
      "open": "171.76",
      "high": "171.97",
      "low": "163.42",
      "close": "165.76",
      "volume": "1375353"
    },
    {
      "date": "2025-01-15",
      "open": "170.33",
      "high": "173.87",
      "low": "167.37",
      "close": "170.35",
      "volume": "1080085"
    },
    {
      "date": "2025-01-16",
      "open": "171.74",
      "high": "174.15",
      "low": "168.08",
      "close": "168.50",
      "volume": "906592"
    },
    {
      "date": "2025-01-17",
      "open": "168.92",
      "high": "169.55",
      "low": "157.51",
      "close": "158.36",
      "volume": "2384856"
    },
    {
      "date": "2025-01-21",
      "open": "160.25",
      "high": "168.06",
      "low": "155.19",
      "close": "167.46",
      "volume": "1992068"
    },
    {
      "date": "2025-01-22",
      "open": "168.35",
      "high": "173.17",
      "low": "167.17",
      "close": "171.93",
      "volume": "2052189"
    },
    {
      "date": "2025-01-23",
      "open": "171.09",
      "high": "173.10",
      "low": "168.77",
      "close": "171.82",
      "volume": "1006036"
    },
    {
      "date": "2025-01-24",
      "open": "171.80",
      "high": "173.30",
      "low": "167.00",
      "close": "167.61",
      "volume": "909151"
    },
    {
      "date": "2025-01-27",
      "open": "161.87",
      "high": "170.43",
      "low": "159.00",
      "close": "165.26",
      "volume": "1574296"
    },
    {
      "date": "2025-01-28",
      "open": "165.49",
      "high": "170.46",
      "low": "162.34",
      "close": "168.08",
      "volume": "1544558"
    },
    {
      "date": "2025-01-29",
      "open": "167.53",
      "high": "169.53",
      "low": "164.25",
      "close": "168.22",
      "volume": "1360693"
    },
    {
      "date": "2025-01-30",
      "open": "169.76",
      "high": "177.90",
      "low": "169.04",
      "close": "176.27",
      "volume": "1598869"
    },
    {
      "date": "2025-01-31",
      "open": "176.60",
      "high": "182.12",
      "low": "175.57",
      "close": "176.92",
      "volume": "1237515"
    },
    {
      "date": "2025-02-03",
      "open": "172.59",
      "high": "178.83",
      "low": "172.50",
      "close": "176.56",
      "volume": "1423774"
    },
    {
      "date": "2025-02-04",
      "open": "175.085",
      "high": "176.55",
      "low": "172.14",
      "close": "174.24",
      "volume": "1125069"
    },
    {
      "date": "2025-02-05",
      "open": "174.86",
      "high": "178.23",
      "low": "174.30",
      "close": "177.00",
      "volume": "930614"
    },
    {
      "date": "2025-02-06",
      "open": "177.77",
      "high": "179.27",
      "low": "173.0201",
      "close": "175.14",
      "volume": "743112"
    },
    {
      "date": "2025-02-07",
      "open": "176.63",
      "high": "177.84",
      "low": "171.17",
      "close": "172.82",
      "volume": "857992"
    },
    {
      "date": "2025-02-10",
      "open": "175.00",
      "high": "175.26",
      "low": "168.68",
      "close": "172.19",
      "volume": "1477741"
    },
    {
      "date": "2025-02-11",
      "open": "169.14",
      "high": "172.96",
      "low": "164.84",
      "close": "169.71",
      "volume": "1553618"
    },
    {
      "date": "2025-02-12",
      "open": "166.89",
      "high": "171.96",
      "low": "165.53",
      "close": "171.95",
      "volume": "989620"
    },
    {
      "date": "2025-02-13",
      "open": "172.14",
      "high": "175.73",
      "low": "168.30",
      "close": "170.73",
      "volume": "1323253"
    },
    {
      "date": "2025-02-14",
      "open": "171.52",
      "high": "175.83",
      "low": "168.15",
      "close": "173.39",
      "volume": "1572293"
    },
    {
      "date": "2025-02-18",
      "open": "178.00",
      "high": "180.41",
      "low": "169.00",
      "close": "169.38",
      "volume": "1176156"
    },
    {
      "date": "2025-02-19",
      "open": "170.44",
      "high": "175.72",
      "low": "170.00",
      "close": "172.61",
      "volume": "1200507"
    },
    {
      "date": "2025-02-20",
      "open": "171.96",
      "high": "173.905",
      "low": "165.34",
      "close": "168.19",
      "volume": "1458437"
    },
    {
      "date": "2025-02-21",
      "open": "167.50",
      "high": "168.8812",
      "low": "159.20",
      "close": "162.31",
      "volume": "1605738"
    },
    {
      "date": "2025-02-24",
      "open": "162.33",
      "high": "164.02",
      "low": "157.01",
      "close": "158.37",
      "volume": "1158691"
    },
    {
      "date": "2025-02-25",
      "open": "154.89",
      "high": "157.92",
      "low": "149.63",
      "close": "156.00",
      "volume": "2235842"
    },
    {
      "date": "2025-02-26",
      "open": "155.31",
      "high": "162.98",
      "low": "155.31",
      "close": "160.56",
      "volume": "1813560"
    },
    {
      "date": "2025-02-27",
      "open": "162.20",
      "high": "165.50",
      "low": "156.10",
      "close": "156.61",
      "volume": "2327832"
    },
    {
      "date": "2025-02-28",
      "open": "159.94",
      "high": "165.00",
      "low": "150.00",
      "close": "155.59",
      "volume": "9860494"
    },
    {
      "date": "2025-03-03",
      "open": "153.86",
      "high": "157.9803",
      "low": "142.26",
      "close": "143.11",
      "volume": "2862943"
    },
    {
      "date": "2025-03-04",
      "open": "140.37",
      "high": "145.33",
      "low": "134.31",
      "close": "142.35",
      "volume": "4311237"
    },
    {
      "date": "2025-03-05",
      "open": "142.09",
      "high": "148.28",
      "low": "141.04",
      "close": "147.92",
      "volume": "1653618"
    },
    {
      "date": "2025-03-06",
      "open": "143.95",
      "high": "148.28",
      "low": "140.50",
      "close": "141.50",
      "volume": "2079069"
    },
    {
      "date": "2025-03-07",
      "open": "141.53",
      "high": "143.41",
      "low": "132.03",
      "close": "140.66",
      "volume": "1923066"
    },
    {
      "date": "2025-03-10",
      "open": "136.03",
      "high": "137.24",
      "low": "127.75",
      "close": "132.63",
      "volume": "2613162"
    },
    {
      "date": "2025-03-11",
      "open": "131.788",
      "high": "142.18",
      "low": "131.30",
      "close": "140.02",
      "volume": "2219571"
    },
    {
      "date": "2025-03-12",
      "open": "145.53",
      "high": "149.77",
      "low": "143.35",
      "close": "144.50",
      "volume": "2561581"
    },
    {
      "date": "2025-03-13",
      "open": "144.40",
      "high": "144.40",
      "low": "137.24",
      "close": "142.51",
      "volume": "2025801"
    },
    {
      "date": "2025-03-14",
      "open": "144.31",
      "high": "150.05",
      "low": "143.76",
      "close": "148.22",
      "volume": "1653997"
    },
    {
      "date": "2025-03-17",
      "open": "146.23",
      "high": "151.83",
      "low": "145.05",
      "close": "149.25",
      "volume": "1333376"
    },
    {
      "date": "2025-03-18",
      "open": "148.00",
      "high": "148.00",
      "low": "144.035",
      "close": "146.28",
      "volume": "1082810"
    },
    {
      "date": "2025-03-19",
      "open": "147.64",
      "high": "153.59",
      "low": "143.30",
      "close": "150.87",
      "volume": "2163194"
    },
    {
      "date": "2025-03-20",
      "open": "147.90",
      "high": "153.14",
      "low": "147.75",
      "close": "149.63",
      "volume": "1009407"
    },
    {
      "date": "2025-03-21",
      "open": "149.44",
      "high": "152.10",
      "low": "146.35",
      "close": "151.15",
      "volume": "3420707"
    },
    {
      "date": "2025-03-24",
      "open": "152.70",
      "high": "154.99",
      "low": "151.79",
      "close": "153.83",
      "volume": "1051082"
    },
    {
      "date": "2025-03-25",
      "open": "153.74",
      "high": "155.64",
      "low": "152.255",
      "close": "154.58",
      "volume": "1081641"
    },
    {
      "date": "2025-03-26",
      "open": "154.70",
      "high": "154.70",
      "low": "148.78",
      "close": "149.84",
      "volume": "1092821"
    },
    {
      "date": "2025-03-27",
      "open": "148.75",
      "high": "152.75",
      "low": "146.1601",
      "close": "148.30",
      "volume": "641883"
    },
    {
      "date": "2025-03-28",
      "open": "147.19",
      "high": "148.99",
      "low": "141.11",
      "close": "143.94",
      "volume": "1258484"
    },
    {
      "date": "2025-03-31",
      "open": "140.08",
      "high": "142.92",
      "low": "136.56",
      "close": "141.41",
      "volume": "2304413"
    },
    {
      "date": "2025-04-01",
      "open": "142.41",
      "high": "144.22",
      "low": "138.57",
      "close": "140.65",
      "volume": "1590971"
    },
    {
      "date": "2025-04-02",
      "open": "138.50",
      "high": "146.79",
      "low": "137.25",
      "close": "143.20",
      "volume": "1582619"
    },
    {
      "date": "2025-04-03",
      "open": "137.01",
      "high": "141.66",
      "low": "136.00",
      "close": "138.71",
      "volume": "1459344"
    },
    {
      "date": "2025-04-04",
      "open": "134.16",
      "high": "136.395",
      "low": "126.4065",
      "close": "133.87",
      "volume": "3247842"
    },
    {
      "date": "2025-04-07",
      "open": "127.16",
      "high": "141.40",
      "low": "125.38",
      "close": "138.26",
      "volume": "2129581"
    },
    {
      "date": "2025-04-08",
      "open": "143.58",
      "high": "144.75",
      "low": "130.29",
      "close": "132.23",
      "volume": "1848856"
    },
    {
      "date": "2025-04-09",
      "open": "131.03",
      "high": "153.00",
      "low": "131.03",
      "close": "151.97",
      "volume": "2970018"
    },
    {
      "date": "2025-04-10",
      "open": "146.24",
      "high": "147.24",
      "low": "137.81",
      "close": "143.28",
      "volume": "1849135"
    },
    {
      "date": "2025-04-11",
      "open": "143.28",
      "high": "148.98",
      "low": "141.18",
      "close": "148.04",
      "volume": "1364988"
    },
    {
      "date": "2025-04-14",
      "open": "152.00",
      "high": "152.50",
      "low": "146.72",
      "close": "148.45",
      "volume": "887255"
    },
    {
      "date": "2025-04-15",
      "open": "148.99",
      "high": "152.66",
      "low": "148.99",
      "close": "151.74",
      "volume": "828005"
    },
    {
      "date": "2025-04-16",
      "open": "149.90",
      "high": "152.00",
      "low": "147.84",
      "close": "150.17",
      "volume": "622156"
    },
    {
      "date": "2025-04-17",
      "open": "150.09",
      "high": "150.09",
      "low": "147.13",
      "close": "148.08",
      "volume": "602610"
    },
    {
      "date": "2025-04-21",
      "open": "145.54",
      "high": "147.06",
      "low": "140.85",
      "close": "142.23",
      "volume": "812545"
    },
    {
      "date": "2025-04-22",
      "open": "145.32",
      "high": "147.47",
      "low": "142.80",
      "close": "144.62",
      "volume": "668387"
    },
    {
      "date": "2025-04-23",
      "open": "150.74",
      "high": "153.49",
      "low": "147.53",
      "close": "148.56",
      "volume": "811218"
    },
    {
      "date": "2025-04-24",
      "open": "148.35",
      "high": "154.56",
      "low": "148.35",
      "close": "154.48",
      "volume": "793382"
    },
    {
      "date": "2025-04-25",
      "open": "153.82",
      "high": "155.50",
      "low": "151.29",
      "close": "153.79",
      "volume": "806974"
    },
    {
      "date": "2025-04-28",
      "open": "152.80",
      "high": "155.44",
      "low": "149.9901",
      "close": "152.99",
      "volume": "1076956"
    },
    {
      "date": "2025-04-29",
      "open": "153.10",
      "high": "155.9552",
      "low": "150.54",
      "close": "154.89",
      "volume": "931678"
    },
    {
      "date": "2025-04-30",
      "open": "150.00",
      "high": "152.52",
      "low": "148.0021",
      "close": "150.93",
      "volume": "985704"
    },
    {
      "date": "2025-05-01",
      "open": "152.04",
      "high": "153.6999",
      "low": "146.34",
      "close": "151.36",
      "volume": "880642"
    },
    {
      "date": "2025-05-02",
      "open": "154.06",
      "high": "158.53",
      "low": "152.325",
      "close": "156.66",
      "volume": "1072140"
    },
    {
      "date": "2025-05-05",
      "open": "156.67",
      "high": "159.15",
      "low": "155.565",
      "close": "157.38",
      "volume": "883875"
    },
    {
      "date": "2025-05-06",
      "open": "155.80",
      "high": "158.4455",
      "low": "153.3975",
      "close": "155.50",
      "volume": "1421388"
    },
    {
      "date": "2025-05-07",
      "open": "154.50",
      "high": "160.21",
      "low": "153.635",
      "close": "160.10",
      "volume": "1248663"
    },
    {
      "date": "2025-05-08",
      "open": "160.64",
      "high": "163.80",
      "low": "158.33",
      "close": "162.57",
      "volume": "2526876"
    },
    {
      "date": "2025-05-09",
      "open": "164.75",
      "high": "166.00",
      "low": "147.6324",
      "close": "151.95",
      "volume": "4380106"
    },
    {
      "date": "2025-05-12",
      "open": "155.49",
      "high": "160.66",
      "low": "153.76",
      "close": "157.29",
      "volume": "1935448"
    },
    {
      "date": "2025-05-13",
      "open": "155.89",
      "high": "156.525",
      "low": "151.61",
      "close": "152.28",
      "volume": "1781553"
    },
    {
      "date": "2025-05-14",
      "open": "152.28",
      "high": "154.6933",
      "low": "150.24",
      "close": "151.34",
      "volume": "1189851"
    },
    {
      "date": "2025-05-15",
      "open": "151.34",
      "high": "151.66",
      "low": "147.66",
      "close": "149.40",
      "volume": "811459"
    },
    {
      "date": "2025-05-16",
      "open": "151.25",
      "high": "153.40",
      "low": "149.14",
      "close": "152.59",
      "volume": "911150"
    },
    {
      "date": "2025-05-19",
      "open": "150.53",
      "high": "153.59",
      "low": "149.60",
      "close": "153.27",
      "volume": "752288"
    },
    {
      "date": "2025-05-20",
      "open": "153.27",
      "high": "154.795",
      "low": "150.78",
      "close": "154.53",
      "volume": "879410"
    },
    {
      "date": "2025-05-21",
      "open": "153.78",
      "high": "155.02",
      "low": "150.41",
      "close": "151.09",
      "volume": "1342767"
    },
    {
      "date": "2025-05-22",
      "open": "150.35",
      "high": "154.09",
      "low": "150.31",
      "close": "152.48",
      "volume": "1027668"
    },
    {
      "date": "2025-05-23",
      "open": "150.00",
      "high": "154.29",
      "low": "149.77",
      "close": "153.32",
      "volume": "1085320"
    },
    {
      "date": "2025-05-27",
      "open": "155.89",
      "high": "158.38",
      "low": "154.70",
      "close": "157.16",
      "volume": "1040566"
    },
    {
      "date": "2025-05-28",
      "open": "156.79",
      "high": "161.96",
      "low": "155.875",
      "close": "161.21",
      "volume": "1443762"
    },
    {
      "date": "2025-05-29",
      "open": "164.00",
      "high": "165.91",
      "low": "156.82",
      "close": "158.05",
      "volume": "1659729"
    },
    {
      "date": "2025-05-30",
      "open": "157.50",
      "high": "158.06",
      "low": "153.925",
      "close": "157.73",
      "volume": "2768159"
    },
    {
      "date": "2025-06-02",
      "open": "157.54",
      "high": "160.90",
      "low": "155.37",
      "close": "160.69",
      "volume": "1434761"
    },
    {
      "date": "2025-06-03",
      "open": "160.70",
      "high": "162.42",
      "low": "158.40",
      "close": "160.15",
      "volume": "931876"
    },
    {
      "date": "2025-06-04",
      "open": "161.63",
      "high": "169.43",
      "low": "161.465",
      "close": "167.22",
      "volume": "1334451"
    },
    {
      "date": "2025-06-05",
      "open": "167.22",
      "high": "168.22",
      "low": "164.20",
      "close": "165.51",
      "volume": "1045467"
    },
    {
      "date": "2025-06-06",
      "open": "168.44",
      "high": "169.93",
      "low": "163.74",
      "close": "163.76",
      "volume": "1016925"
    },
    {
      "date": "2025-06-09",
      "open": "165.31",
      "high": "165.8699",
      "low": "161.39",
      "close": "164.19",
      "volume": "785548"
    },
    {
      "date": "2025-06-10",
      "open": "164.00",
      "high": "166.59",
      "low": "162.84",
      "close": "165.22",
      "volume": "1189200"
    },
    {
      "date": "2025-06-11",
      "open": "165.998",
      "high": "168.00",
      "low": "164.88",
      "close": "166.76",
      "volume": "1208816"
    },
    {
      "date": "2025-06-12",
      "open": "164.03",
      "high": "166.44",
      "low": "162.395",
      "close": "164.35",
      "volume": "1102080"
    },
    {
      "date": "2025-06-13",
      "open": "162.38",
      "high": "166.99",
      "low": "161.39",
      "close": "165.34",
      "volume": "729346"
    },
    {
      "date": "2025-06-16",
      "open": "165.50",
      "high": "169.169",
      "low": "162.00",
      "close": "168.25",
      "volume": "1153598"
    },
    {
      "date": "2025-06-17",
      "open": "166.98",
      "high": "168.00",
      "low": "165.4542",
      "close": "167.55",
      "volume": "899569"
    },
    {
      "date": "2025-06-18",
      "open": "167.55",
      "high": "172.73",
      "low": "166.72",
      "close": "170.98",
      "volume": "1980916"
    },
    {
      "date": "2025-06-20",
      "open": "171.22",
      "high": "173.50",
      "low": "169.90",
      "close": "171.86",
      "volume": "1516404"
    },
    {
      "date": "2025-06-23",
      "open": "170.09",
      "high": "173.3873",
      "low": "168.935",
      "close": "170.37",
      "volume": "767225"
    },
    {
      "date": "2025-06-24",
      "open": "171.08",
      "high": "172.125",
      "low": "167.6397",
      "close": "171.87",
      "volume": "935449"
    },
    {
      "date": "2025-06-25",
      "open": "172.82",
      "high": "172.82",
      "low": "159.4966",
      "close": "164.16",
      "volume": "2468407"
    },
    {
      "date": "2025-06-26",
      "open": "166.49",
      "high": "168.30",
      "low": "163.71",
      "close": "168.17",
      "volume": "1444669"
    },
    {
      "date": "2025-06-27",
      "open": "168.49",
      "high": "170.48",
      "low": "166.26",
      "close": "167.96",
      "volume": "3082537"
    },
    {
      "date": "2025-06-30",
      "open": "168.41",
      "high": "170.145",
      "low": "166.815",
      "close": "168.94",
      "volume": "1058708"
    },
    {
      "date": "2025-07-01",
      "open": "166.80",
      "high": "167.84",
      "low": "159.57",
      "close": "160.72",
      "volume": "1362069"
    },
    {
      "date": "2025-07-02",
      "open": "158.00",
      "high": "163.23",
      "low": "158.00",
      "close": "161.57",
      "volume": "1086939"
    },
    {
      "date": "2025-07-03",
      "open": "161.73",
      "high": "163.17",
      "low": "160.72",
      "close": "161.76",
      "volume": "468868"
    },
    {
      "date": "2025-07-07",
      "open": "160.30",
      "high": "161.435",
      "low": "158.68",
      "close": "158.69",
      "volume": "754189"
    },
    {
      "date": "2025-07-08",
      "open": "159.01",
      "high": "160.33",
      "low": "155.86",
      "close": "158.48",
      "volume": "1057474"
    },
    {
      "date": "2025-07-09",
      "open": "160.02",
      "high": "164.63",
      "low": "158.44",
      "close": "161.75",
      "volume": "1186080"
    },
    {
      "date": "2025-07-10",
      "open": "162.88",
      "high": "163.62",
      "low": "159.15",
      "close": "163.36",
      "volume": "1156869"
    },
    {
      "date": "2025-07-11",
      "open": "162.57",
      "high": "163.395",
      "low": "160.24",
      "close": "160.43",
      "volume": "710029"
    },
    {
      "date": "2025-07-14",
      "open": "160.17",
      "high": "161.42",
      "low": "157.37",
      "close": "158.18",
      "volume": "785965"
    },
    {
      "date": "2025-07-15",
      "open": "157.775",
      "high": "158.21",
      "low": "148.78",
      "close": "149.85",
      "volume": "1544973"
    },
    {
      "date": "2025-07-16",
      "open": "149.67",
      "high": "151.0873",
      "low": "146.84",
      "close": "148.40",
      "volume": "1539463"
    },
    {
      "date": "2025-07-17",
      "open": "148.17",
      "high": "149.00",
      "low": "142.935",
      "close": "143.38",
      "volume": "1346967"
    },
    {
      "date": "2025-07-18",
      "open": "144.00",
      "high": "144.075",
      "low": "138.50",
      "close": "138.90",
      "volume": "1384656"
    },
    {
      "date": "2025-07-21",
      "open": "139.29",
      "high": "144.00",
      "low": "139.00",
      "close": "140.63",
      "volume": "1287868"
    },
    {
      "date": "2025-07-22",
      "open": "140.95",
      "high": "142.385",
      "low": "138.825",
      "close": "139.92",
      "volume": "1131465"
    },
    {
      "date": "2025-07-23",
      "open": "141.28",
      "high": "142.49",
      "low": "136.96",
      "close": "137.82",
      "volume": "1861210"
    },
    {
      "date": "2025-07-24",
      "open": "139.15",
      "high": "141.18",
      "low": "136.91",
      "close": "141.065",
      "volume": "1421505"
    },
    {
      "date": "2025-07-25",
      "open": "142.05",
      "high": "143.36",
      "low": "138.24",
      "close": "138.90",
      "volume": "1203126"
    },
    {
      "date": "2025-07-28",
      "open": "139.40",
      "high": "141.20",
      "low": "137.90",
      "close": "138.00",
      "volume": "1726019"
    },
    {
      "date": "2025-07-29",
      "open": "138.00",
      "high": "138.44",
      "low": "134.81",
      "close": "135.84",
      "volume": "1275973"
    },
    {
      "date": "2025-07-30",
      "open": "136.83",
      "high": "141.00",
      "low": "136.22",
      "close": "140.96",
      "volume": "1161833"
    },
    {
      "date": "2025-07-31",
      "open": "140.41",
      "high": "140.41",
      "low": "133.23",
      "close": "133.66",
      "volume": "1511626"
    },
    {
      "date": "2025-08-01",
      "open": "132.23",
      "high": "136.28",
      "low": "131.8106",
      "close": "134.58",
      "volume": "1165843"
    },
    {
      "date": "2025-08-04",
      "open": "135.17",
      "high": "137.08",
      "low": "133.01",
      "close": "136.57",
      "volume": "1354146"
    },
    {
      "date": "2025-08-05",
      "open": "136.57",
      "high": "141.45",
      "low": "134.85",
      "close": "140.12",
      "volume": "2254499"
    },
    {
      "date": "2025-08-06",
      "open": "139.99",
      "high": "140.74",
      "low": "135.75",
      "close": "138.13",
      "volume": "2241830"
    },
    {
      "date": "2025-08-07",
      "open": "139.13",
      "high": "141.62",
      "low": "136.21",
      "close": "141.08",
      "volume": "3319769"
    },
    {
      "date": "2025-08-08",
      "open": "162.00",
      "high": "165.09",
      "low": "151.82",
      "close": "151.95",
      "volume": "3849580"
    },
    {
      "date": "2025-08-11",
      "open": "151.05",
      "high": "157.92",
      "low": "149.375",
      "close": "157.04",
      "volume": "1971940"
    },
    {
      "date": "2025-08-12",
      "open": "158.10",
      "high": "161.92",
      "low": "157.29",
      "close": "159.81",
      "volume": "1838318"
    },
    {
      "date": "2025-08-13",
      "open": "159.85",
      "high": "161.38",
      "low": "155.27",
      "close": "157.70",
      "volume": "1202755"
    },
    {
      "date": "2025-08-14",
      "open": "155.46",
      "high": "158.50",
      "low": "152.62",
      "close": "158.44",
      "volume": "714133"
    },
    {
      "date": "2025-08-15",
      "open": "158.46",
      "high": "163.87",
      "low": "157.84",
      "close": "163.02",
      "volume": "1502948"
    },
    {
      "date": "2025-08-18",
      "open": "164.74",
      "high": "165.28",
      "low": "160.94",
      "close": "161.15",
      "volume": "1495169"
    },
    {
      "date": "2025-08-19",
      "open": "161.03",
      "high": "163.5854",
      "low": "159.08",
      "close": "160.12",
      "volume": "977467"
    },
    {
      "date": "2025-08-20",
      "open": "159.63",
      "high": "161.3033",
      "low": "156.71",
      "close": "160.64",
      "volume": "1349718"
    },
    {
      "date": "2025-08-21",
      "open": "160.86",
      "high": "165.00",
      "low": "158.70",
      "close": "161.95",
      "volume": "993786"
    },
    {
      "date": "2025-08-22",
      "open": "162.89",
      "high": "166.31",
      "low": "161.86",
      "close": "165.60",
      "volume": "840300"
    },
    {
      "date": "2025-08-25",
      "open": "165.30",
      "high": "168.52",
      "low": "161.8901",
      "close": "162.47",
      "volume": "1090107"
    },
    {
      "date": "2025-08-26",
      "open": "162.77",
      "high": "165.86",
      "low": "162.16",
      "close": "165.71",
      "volume": "1012188"
    },
    {
      "date": "2025-08-27",
      "open": "164.82",
      "high": "166.57",
      "low": "162.53",
      "close": "163.04",
      "volume": "752802"
    },
    {
      "date": "2025-08-28",
      "open": "163.02",
      "high": "168.33",
      "low": "162.69",
      "close": "167.88",
      "volume": "842733"
    },
    {
      "date": "2025-08-29",
      "open": "165.84",
      "high": "168.48",
      "low": "164.48",
      "close": "168.25",
      "volume": "773741"
    },
    {
      "date": "2025-09-02",
      "open": "166.06",
      "high": "169.7785",
      "low": "164.93",
      "close": "169.34",
      "volume": "1041859"
    },
    {
      "date": "2025-09-03",
      "open": "169.90",
      "high": "170.72",
      "low": "165.57",
      "close": "167.53",
      "volume": "1105819"
    },
    {
      "date": "2025-09-04",
      "open": "167.44",
      "high": "168.5575",
      "low": "166.12",
      "close": "166.56",
      "volume": "880425"
    },
    {
      "date": "2025-09-05",
      "open": "167.15",
      "high": "168.94",
      "low": "164.83",
      "close": "168.02",
      "volume": "776031"
    },
    {
      "date": "2025-09-08",
      "open": "166.24",
      "high": "168.255",
      "low": "165.405",
      "close": "167.39",
      "volume": "841066"
    },
    {
      "date": "2025-09-09",
      "open": "167.63",
      "high": "176.56",
      "low": "167.35",
      "close": "176.37",
      "volume": "1297034"
    },
    {
      "date": "2025-09-10",
      "open": "176.49",
      "high": "176.82",
      "low": "167.49",
      "close": "169.79",
      "volume": "1298590"
    },
    {
      "date": "2025-09-11",
      "open": "170.50",
      "high": "174.21",
      "low": "169.57",
      "close": "173.81",
      "volume": "697789"
    },
    {
      "date": "2025-09-12",
      "open": "172.64",
      "high": "172.64",
      "low": "167.59",
      "close": "168.51",
      "volume": "853106"
    },
    {
      "date": "2025-09-15",
      "open": "168.29",
      "high": "172.98",
      "low": "167.00",
      "close": "172.16",
      "volume": "795499"
    },
    {
      "date": "2025-09-16",
      "open": "173.00",
      "high": "175.40",
      "low": "171.5774",
      "close": "175.01",
      "volume": "801092"
    },
    {
      "date": "2025-09-17",
      "open": "175.01",
      "high": "177.49",
      "low": "173.77",
      "close": "175.43",
      "volume": "618395"
    },
    {
      "date": "2025-09-18",
      "open": "177.10",
      "high": "180.60",
      "low": "175.96",
      "close": "179.86",
      "volume": "856339"
    },
    {
      "date": "2025-09-19",
      "open": "180.00",
      "high": "181.85",
      "low": "178.46",
      "close": "181.11",
      "volume": "1489056"
    },
    {
      "date": "2025-09-22",
      "open": "179.39",
      "high": "180.83",
      "low": "178.16",
      "close": "179.19",
      "volume": "1414300"
    },
    {
      "date": "2025-09-23",
      "open": "179.19",
      "high": "179.645",
      "low": "171.86",
      "close": "172.83",
      "volume": "1752865"
    },
    {
      "date": "2025-09-24",
      "open": "173.15",
      "high": "173.15",
      "low": "163.65",
      "close": "163.91",
      "volume": "1100540"
    },
    {
      "date": "2025-09-25",
      "open": "161.31",
      "high": "166.35",
      "low": "160.07",
      "close": "163.66",
      "volume": "1481164"
    },
    {
      "date": "2025-09-26",
      "open": "163.58",
      "high": "164.694",
      "low": "160.02",
      "close": "162.97",
      "volume": "1220311"
    },
    {
      "date": "2025-09-29",
      "open": "163.22",
      "high": "164.8847",
      "low": "162.39",
      "close": "163.09",
      "volume": "1087934"
    },
    {
      "date": "2025-09-30",
      "open": "162.44",
      "high": "164.64",
      "low": "159.95",
      "close": "160.97",
      "volume": "1214039"
    },
    {
      "date": "2025-10-01",
      "open": "160.11",
      "high": "163.40",
      "low": "157.79",
      "close": "161.61",
      "volume": "1583924"
    },
    {
      "date": "2025-10-02",
      "open": "161.91",
      "high": "161.91",
      "low": "157.425",
      "close": "160.21",
      "volume": "1042396"
    },
    {
      "date": "2025-10-03",
      "open": "161.54",
      "high": "167.91",
      "low": "160.59",
      "close": "167.35",
      "volume": "1145532"
    },
    {
      "date": "2025-10-06",
      "open": "167.36",
      "high": "172.68",
      "low": "167.215",
      "close": "170.38",
      "volume": "1424689"
    },
    {
      "date": "2025-10-07",
      "open": "170.46",
      "high": "173.62",
      "low": "167.33",
      "close": "168.53",
      "volume": "1052904"
    },
    {
      "date": "2025-10-08",
      "open": "170.58",
      "high": "173.16",
      "low": "169.16",
      "close": "172.09",
      "volume": "946516"
    },
    {
      "date": "2025-10-09",
      "open": "171.46",
      "high": "174.75",
      "low": "171.02",
      "close": "173.055",
      "volume": "859816"
    },
    {
      "date": "2025-10-10",
      "open": "173.17",
      "high": "173.78",
      "low": "167.985",
      "close": "169.27",
      "volume": "971509"
    },
    {
      "date": "2025-10-13",
      "open": "170.00",
      "high": "174.57",
      "low": "169.08",
      "close": "174.17",
      "volume": "1202742"
    },
    {
      "date": "2025-10-14",
      "open": "173.00",
      "high": "176.36",
      "low": "170.815",
      "close": "172.81",
      "volume": "882028"
    },
    {
      "date": "2025-10-15",
      "open": "173.24",
      "high": "181.88",
      "low": "172.82",
      "close": "179.42",
      "volume": "1278424"
    },
    {
      "date": "2025-10-16",
      "open": "179.58",
      "high": "187.34",
      "low": "179.1501",
      "close": "180.54",
      "volume": "1189529"
    },
    {
      "date": "2025-10-17",
      "open": "179.09",
      "high": "182.42",
      "low": "178.01",
      "close": "181.69",
      "volume": "998242"
    },
    {
      "date": "2025-10-20",
      "open": "184.72",
      "high": "196.63",
      "low": "183.455",
      "close": "188.60",
      "volume": "1737329"
    },
    {
      "date": "2025-10-21",
      "open": "187.95",
      "high": "190.20",
      "low": "185.65",
      "close": "186.88",
      "volume": "782635"
    },
    {
      "date": "2025-10-22",
      "open": "186.68",
      "high": "189.02",
      "low": "183.88",
      "close": "188.02",
      "volume": "1333768"
    },
    {
      "date": "2025-10-23",
      "open": "187.16",
      "high": "195.07",
      "low": "187.16",
      "close": "195.00",
      "volume": "936886"
    },
    {
      "date": "2025-10-24",
      "open": "196.77",
      "high": "198.99",
      "low": "191.75",
      "close": "192.51",
      "volume": "1086142"
    },
    {
      "date": "2025-10-27",
      "open": "194.72",
      "high": "195.435",
      "low": "189.38",
      "close": "192.22",
      "volume": "1108907"
    },
    {
      "date": "2025-10-28",
      "open": "191.97",
      "high": "192.695",
      "low": "189.01",
      "close": "189.57",
      "volume": "946599"
    },
    {
      "date": "2025-10-29",
      "open": "188.06",
      "high": "195.12",
      "low": "188.06",
      "close": "192.81",
      "volume": "893286"
    },
    {
      "date": "2025-10-30",
      "open": "194.30",
      "high": "198.56",
      "low": "190.56",
      "close": "193.22",
      "volume": "1044742"
    },
    {
      "date": "2025-10-31",
      "open": "193.41",
      "high": "199.21",
      "low": "192.29",
      "close": "198.93",
      "volume": "1921302"
    },
    {
      "date": "2025-11-03",
      "open": "198.71",
      "high": "200.76",
      "low": "194.07",
      "close": "198.23",
      "volume": "1636930"
    },
    {
      "date": "2025-11-04",
      "open": "196.45",
      "high": "203.225",
      "low": "195.6214",
      "close": "196.45",
      "volume": "1849001"
    },
    {
      "date": "2025-11-05",
      "open": "196.63",
      "high": "202.00",
      "low": "193.184",
      "close": "199.92",
      "volume": "1230634"
    },
    {
      "date": "2025-11-06",
      "open": "198.69",
      "high": "201.08",
      "low": "195.87",
      "close": "198.48",
      "volume": "1929147"
    },
    {
      "date": "2025-11-07",
      "open": "186.275",
      "high": "201.20",
      "low": "182.20",
      "close": "199.57",
      "volume": "2707182"
    },
    {
      "date": "2025-11-10",
      "open": "201.00",
      "high": "210.90",
      "low": "199.73",
      "close": "206.63",
      "volume": "1452760"
    },
    {
      "date": "2025-11-11",
      "open": "207.44",
      "high": "210.09",
      "low": "205.68",
      "close": "206.72",
      "volume": "1230754"
    },
    {
      "date": "2025-11-12",
      "open": "206.72",
      "high": "212.21",
      "low": "206.72",
      "close": "209.50",
      "volume": "1538097"
    },
    {
      "date": "2025-11-13",
      "open": "206.46",
      "high": "209.00",
      "low": "200.34",
      "close": "200.67",
      "volume": "1490297"
    },
    {
      "date": "2025-11-14",
      "open": "196.27",
      "high": "205.80",
      "low": "195.14",
      "close": "204.28",
      "volume": "1289082"
    },
    {
      "date": "2025-11-17",
      "open": "204.28",
      "high": "208.54",
      "low": "203.00",
      "close": "206.04",
      "volume": "1076259"
    },
    {
      "date": "2025-11-18",
      "open": "204.73",
      "high": "215.81",
      "low": "204.35",
      "close": "213.65",
      "volume": "2172050"
    },
    {
      "date": "2025-11-19",
      "open": "214.44",
      "high": "220.53",
      "low": "212.33",
      "close": "218.35",
      "volume": "2143948"
    },
    {
      "date": "2025-11-20",
      "open": "220.00",
      "high": "229.95",
      "low": "220.00",
      "close": "225.55",
      "volume": "3445057"
    },
    {
      "date": "2025-11-21",
      "open": "225.00",
      "high": "235.89",
      "low": "223.60",
      "close": "230.63",
      "volume": "2871365"
    },
    {
      "date": "2025-11-24",
      "open": "230.63",
      "high": "239.40",
      "low": "227.71",
      "close": "238.58",
      "volume": "2404011"
    },
    {
      "date": "2025-11-25",
      "open": "240.40",
      "high": "240.40",
      "low": "233.21",
      "close": "236.49",
      "volume": "1863164"
    },
    {
      "date": "2025-11-26",
      "open": "238.39",
      "high": "241.2799",
      "low": "236.53",
      "close": "237.12",
      "volume": "1320799"
    },
    {
      "date": "2025-11-28",
      "open": "236.99",
      "high": "239.76",
      "low": "235.77",
      "close": "238.81",
      "volume": "500604"
    },
    {
      "date": "2025-12-01",
      "open": "239.64",
      "high": "240.175",
      "low": "233.67",
      "close": "234.25",
      "volume": "824163"
    },
    {
      "date": "2025-12-02",
      "open": "236.95",
      "high": "238.73",
      "low": "233.83",
      "close": "236.64",
      "volume": "1063181"
    },
    {
      "date": "2025-12-03",
      "open": "237.80",
      "high": "239.18",
      "low": "234.63",
      "close": "238.21",
      "volume": "1576305"
    },
    {
      "date": "2025-12-04",
      "open": "239.11",
      "high": "243.73",
      "low": "237.86",
      "close": "242.06",
      "volume": "1234900"
    },
    {
      "date": "2025-12-05",
      "open": "242.22",
      "high": "245.59",
      "low": "239.00",
      "close": "244.55",
      "volume": "1369773"
    },
    {
      "date": "2025-12-08",
      "open": "245.33",
      "high": "246.90",
      "low": "238.06",
      "close": "239.14",
      "volume": "1403678"
    },
    {
      "date": "2025-12-09",
      "open": "239.50",
      "high": "241.45",
      "low": "234.06",
      "close": "235.53",
      "volume": "1082252"
    },
    {
      "date": "2025-12-10",
      "open": "235.58",
      "high": "239.215",
      "low": "231.68",
      "close": "233.13",
      "volume": "1299866"
    },
    {
      "date": "2025-12-11",
      "open": "230.01",
      "high": "234.825",
      "low": "227.44",
      "close": "231.05",
      "volume": "1116809"
    },
    {
      "date": "2025-12-12",
      "open": "231.50",
      "high": "232.23",
      "low": "225.58",
      "close": "231.95",
      "volume": "1363037"
    },
    {
      "date": "2025-12-15",
      "open": "229.29",
      "high": "232.76",
      "low": "227.00",
      "close": "228.40",
      "volume": "1141698"
    },
    {
      "date": "2025-12-16",
      "open": "227.81",
      "high": "229.22",
      "low": "225.80",
      "close": "227.40",
      "volume": "898294"
    },
    {
      "date": "2025-12-17",
      "open": "227.79",
      "high": "228.38",
      "low": "221.84",
      "close": "225.49",
      "volume": "1870866"
    },
    {
      "date": "2025-12-18",
      "open": "225.49",
      "high": "228.71",
      "low": "223.978",
      "close": "224.74",
      "volume": "1288937"
    },
    {
      "date": "2025-12-19",
      "open": "227.05",
      "high": "232.39",
      "low": "224.74",
      "close": "231.96",
      "volume": "2218246"
    },
    {
      "date": "2025-12-22",
      "open": "233.91",
      "high": "237.04",
      "low": "231.0655",
      "close": "235.57",
      "volume": "1462932"
    },
    {
      "date": "2025-12-23",
      "open": "234.71",
      "high": "236.99",
      "low": "232.05",
      "close": "235.40",
      "volume": "1003865"
    },
    {
      "date": "2025-12-24",
      "open": "234.68",
      "high": "236.365",
      "low": "232.695",
      "close": "235.54",
      "volume": "468119"
    },
    {
      "date": "2025-12-26",
      "open": "233.45",
      "high": "236.33",
      "low": "233.36",
      "close": "233.74",
      "volume": "410921"
    },
    {
      "date": "2025-12-29",
      "open": "232.65",
      "high": "233.66",
      "low": "230.09",
      "close": "231.30",
      "volume": "491769"
    },
    {
      "date": "2025-12-30",
      "open": "230.63",
      "high": "232.60",
      "low": "227.89",
      "close": "229.98",
      "volume": "660388"
    },
    {
      "date": "2025-12-31",
      "open": "229.98",
      "high": "231.91",
      "low": "228.81",
      "close": "229.09",
      "volume": "621606"
    },
    {
      "date": "2026-01-02",
      "open": "228.95",
      "high": "230.065",
      "low": "225.825",
      "close": "228.84",
      "volume": "827085"
    },
    {
      "date": "2026-01-05",
      "open": "229.88",
      "high": "237.50",
      "low": "227.6901",
      "close": "237.42",
      "volume": "1088619"
    },
    {
      "date": "2026-01-06",
      "open": "237.50",
      "high": "249.15",
      "low": "237.42",
      "close": "248.74",
      "volume": "1550802"
    },
    {
      "date": "2026-01-07",
      "open": "253.08",
      "high": "256.36",
      "low": "250.26",
      "close": "254.40",
      "volume": "1199524"
    },
    {
      "date": "2026-01-08",
      "open": "252.48",
      "high": "256.00",
      "low": "232.291",
      "close": "239.56",
      "volume": "1977730"
    },
    {
      "date": "2026-01-09",
      "open": "241.84",
      "high": "241.90",
      "low": "232.36",
      "close": "234.31",
      "volume": "1016199"
    },
    {
      "date": "2026-01-12",
      "open": "236.00",
      "high": "243.47",
      "low": "226.12",
      "close": "235.45",
      "volume": "1738918"
    },
    {
      "date": "2026-01-13",
      "open": "236.84",
      "high": "239.43",
      "low": "230.96",
      "close": "237.89",
      "volume": "1144017"
    },
    {
      "date": "2026-01-14",
      "open": "235.86",
      "high": "239.38",
      "low": "233.45",
      "close": "239.19",
      "volume": "904079"
    },
    {
      "date": "2026-01-15",
      "open": "240.24",
      "high": "243.03",
      "low": "234.515",
      "close": "240.34",
      "volume": "1013880"
    },
    {
      "date": "2026-01-16",
      "open": "239.35",
      "high": "241.00",
      "low": "230.13",
      "close": "231.25",
      "volume": "1470471"
    },
    {
      "date": "2026-01-20",
      "open": "228.08",
      "high": "235.46",
      "low": "226.66",
      "close": "234.85",
      "volume": "1473902"
    },
    {
      "date": "2026-01-21",
      "open": "235.00",
      "high": "243.69",
      "low": "234.04",
      "close": "242.78",
      "volume": "1416301"
    },
    {
      "date": "2026-01-22",
      "open": "243.12",
      "high": "250.00",
      "low": "242.21",
      "close": "242.91",
      "volume": "971270"
    },
    {
      "date": "2026-01-23",
      "open": "243.63",
      "high": "249.26",
      "low": "240.57",
      "close": "241.58",
      "volume": "961083"
    },
    {
      "date": "2026-01-26",
      "open": "241.15",
      "high": "246.265",
      "low": "239.0001",
      "close": "241.39",
      "volume": "656073"
    },
    {
      "date": "2026-01-27",
      "open": "240.46",
      "high": "244.33",
      "low": "238.87",
      "close": "240.34",
      "volume": "578787"
    },
    {
      "date": "2026-01-28",
      "open": "240.96",
      "high": "240.99",
      "low": "235.61",
      "close": "235.93",
      "volume": "871617"
    },
    {
      "date": "2026-01-29",
      "open": "234.92",
      "high": "235.01",
      "low": "229.14",
      "close": "231.48",
      "volume": "947131"
    },
    {
      "date": "2026-01-30",
      "open": "231.47",
      "high": "235.62",
      "low": "229.3007",
      "close": "231.14",
      "volume": "666012"
    },
    {
      "date": "2026-02-02",
      "open": "228.50",
      "high": "234.22",
      "low": "226.237",
      "close": "231.10",
      "volume": "1250361"
    },
    {
      "date": "2026-02-03",
      "open": "232.44",
      "high": "236.58",
      "low": "224.21",
      "close": "227.68",
      "volume": "937159"
    },
    {
      "date": "2026-02-04",
      "open": "226.36",
      "high": "226.75",
      "low": "204.86",
      "close": "205.61",
      "volume": "2452467"
    },
    {
      "date": "2026-02-05",
      "open": "204.53",
      "high": "209.76",
      "low": "195.461",
      "close": "197.08",
      "volume": "1783130"
    },
    {
      "date": "2026-02-06",
      "open": "199.73",
      "high": "203.68",
      "low": "194.02",
      "close": "203.04",
      "volume": "1563978"
    },
    {
      "date": "2026-02-09",
      "open": "207.31",
      "high": "213.49",
      "low": "207.295",
      "close": "210.58",
      "volume": "1183789"
    },
    {
      "date": "2026-02-10",
      "open": "210.15",
      "high": "214.36",
      "low": "209.9425",
      "close": "211.65",
      "volume": "1054507"
    },
    {
      "date": "2026-02-11",
      "open": "212.59",
      "high": "212.77",
      "low": "203.86",
      "close": "212.46",
      "volume": "898399"
    },
    {
      "date": "2026-02-12",
      "open": "211.33",
      "high": "213.955",
      "low": "204.06",
      "close": "207.835",
      "volume": "931356"
    },
    {
      "date": "2026-02-13",
      "open": "208.83",
      "high": "213.30",
      "low": "204.04",
      "close": "206.23",
      "volume": "790455"
    },
    {
      "date": "2026-02-17",
      "open": "206.065",
      "high": "211.51",
      "low": "204.24",
      "close": "211.25",
      "volume": "791216"
    },
    {
      "date": "2026-02-18",
      "open": "211.76",
      "high": "220.65",
      "low": "210.57",
      "close": "215.53",
      "volume": "1002269"
    },
    {
      "date": "2026-02-19",
      "open": "216.73",
      "high": "218.50",
      "low": "213.1997",
      "close": "216.36",
      "volume": "744830"
    },
    {
      "date": "2026-02-20",
      "open": "216.36",
      "high": "218.255",
      "low": "208.57",
      "close": "212.12",
      "volume": "1180399"
    },
    {
      "date": "2026-02-23",
      "open": "211.74",
      "high": "212.875",
      "low": "207.01",
      "close": "209.35",
      "volume": "776555"
    },
    {
      "date": "2026-02-24",
      "open": "208.40",
      "high": "212.48",
      "low": "207.22",
      "close": "209.53",
      "volume": "693447"
    },
    {
      "date": "2026-02-25",
      "open": "211.65",
      "high": "214.39",
      "low": "209.02",
      "close": "211.83",
      "volume": "1014172"
    },
    {
      "date": "2026-02-26",
      "open": "212.67",
      "high": "216.6399",
      "low": "211.20",
      "close": "216.10",
      "volume": "1202728"
    },
    {
      "date": "2026-02-27",
      "open": "211.02",
      "high": "212.99",
      "low": "196.22",
      "close": "208.04",
      "volume": "2761910"
    },
    {
      "date": "2026-03-02",
      "open": "200.17",
      "high": "203.91",
      "low": "196.22",
      "close": "200.17",
      "volume": "1486762"
    },
    {
      "date": "2026-03-03",
      "open": "195.67",
      "high": "210.51",
      "low": "192.595",
      "close": "207.04",
      "volume": "1543055"
    },
    {
      "date": "2026-03-04",
      "open": "207.17",
      "high": "208.5964",
      "low": "201.85",
      "close": "203.03",
      "volume": "859313"
    },
    {
      "date": "2026-03-05",
      "open": "201.01",
      "high": "203.28",
      "low": "193.8501",
      "close": "197.14",
      "volume": "1465404"
    },
    {
      "date": "2026-03-06",
      "open": "193.27",
      "high": "198.34",
      "low": "193.27",
      "close": "198.13",
      "volume": "1226265"
    },
    {
      "date": "2026-03-09",
      "open": "194.19",
      "high": "205.62",
      "low": "194.19",
      "close": "205.22",
      "volume": "1422703"
    },
    {
      "date": "2026-03-10",
      "open": "205.98",
      "high": "207.08",
      "low": "198.45",
      "close": "198.95",
      "volume": "903174"
    },
    {
      "date": "2026-03-11",
      "open": "196.36",
      "high": "201.27",
      "low": "194.55",
      "close": "196.61",
      "volume": "1404791"
    },
    {
      "date": "2026-03-12",
      "open": "193.75",
      "high": "195.40",
      "low": "186.07",
      "close": "190.31",
      "volume": "1758706"
    },
    {
      "date": "2026-03-13",
      "open": "191.38",
      "high": "192.36",
      "low": "187.01",
      "close": "187.85",
      "volume": "1261748"
    },
    {
      "date": "2026-03-16",
      "open": "191.44",
      "high": "198.18",
      "low": "190.665",
      "close": "197.68",
      "volume": "1574981"
    },
    {
      "date": "2026-03-17",
      "open": "199.53",
      "high": "203.29",
      "low": "197.75",
      "close": "198.38",
      "volume": "1143189"
    },
    {
      "date": "2026-03-18",
      "open": "197.54",
      "high": "200.43",
      "low": "195.29",
      "close": "197.79",
      "volume": "1450754"
    },
    {
      "date": "2026-03-19",
      "open": "196.63",
      "high": "204.344",
      "low": "196.00",
      "close": "202.73",
      "volume": "1220280"
    },
    {
      "date": "2026-03-20",
      "open": "200.63",
      "high": "201.29",
      "low": "194.02",
      "close": "195.28",
      "volume": "2362767"
    },
    {
      "date": "2026-03-23",
      "open": "197.10",
      "high": "201.87",
      "low": "196.74",
      "close": "200.09",
      "volume": "853869"
    },
    {
      "date": "2026-03-24",
      "open": "198.77",
      "high": "198.77",
      "low": "191.4968",
      "close": "194.52",
      "volume": "787282"
    },
    {
      "date": "2026-03-25",
      "open": "196.40",
      "high": "202.88",
      "low": "195.785",
      "close": "197.37",
      "volume": "666717"
    },
    {
      "date": "2026-03-26",
      "open": "195.36",
      "high": "198.52",
      "low": "194.555",
      "close": "196.15",
      "volume": "643564"
    },
    {
      "date": "2026-03-27",
      "open": "195.69",
      "high": "195.99",
      "low": "181.00",
      "close": "182.65",
      "volume": "1063248"
    },
    {
      "date": "2026-03-30",
      "open": "184.03",
      "high": "187.00",
      "low": "181.48",
      "close": "186.84",
      "volume": "995198"
    },
    {
      "date": "2026-03-31",
      "open": "190.34",
      "high": "200.56",
      "low": "190.29",
      "close": "199.99",
      "volume": "1419747"
    },
    {
      "date": "2026-04-01",
      "open": "201.00",
      "high": "205.98",
      "low": "199.655",
      "close": "203.21",
      "volume": "1294671"
    },
    {
      "date": "2026-04-02",
      "open": "198.19",
      "high": "210.99",
      "low": "198.02",
      "close": "207.98",
      "volume": "1280030"
    },
    {
      "date": "2026-04-06",
      "open": "206.34",
      "high": "208.32",
      "low": "203.14",
      "close": "204.87",
      "volume": "808942"
    },
    {
      "date": "2026-04-07",
      "open": "205.28",
      "high": "209.75",
      "low": "203.17",
      "close": "209.27",
      "volume": "906452"
    },
    {
      "date": "2026-04-08",
      "open": "215.96",
      "high": "220.00",
      "low": "209.86",
      "close": "210.83",
      "volume": "1094586"
    },
    {
      "date": "2026-04-09",
      "open": "209.35",
      "high": "209.39",
      "low": "199.543",
      "close": "203.00",
      "volume": "1490869"
    },
    {
      "date": "2026-04-10",
      "open": "202.92",
      "high": "205.58",
      "low": "184.00",
      "close": "193.03",
      "volume": "2871768"
    },
    {
      "date": "2026-04-13",
      "open": "193.73",
      "high": "202.81",
      "low": "193.73",
      "close": "201.90",
      "volume": "1203867"
    },
    {
      "date": "2026-04-14",
      "open": "207.52",
      "high": "215.00",
      "low": "206.36",
      "close": "214.64",
      "volume": "1734420"
    },
    {
      "date": "2026-04-15",
      "open": "217.62",
      "high": "219.465",
      "low": "206.26",
      "close": "207.19",
      "volume": "1381774"
    },
    {
      "date": "2026-04-16",
      "open": "205.01",
      "high": "205.6607",
      "low": "194.29",
      "close": "196.11",
      "volume": "1849023"
    },
    {
      "date": "2026-04-17",
      "open": "200.14",
      "high": "209.275",
      "low": "198.28",
      "close": "208.40",
      "volume": "1427090"
    },
    {
      "date": "2026-04-20",
      "open": "206.32",
      "high": "210.87",
      "low": "206.13",
      "close": "207.74",
      "volume": "824808"
    },
    {
      "date": "2026-04-21",
      "open": "208.00",
      "high": "212.77",
      "low": "205.205",
      "close": "205.42",
      "volume": "770039"
    },
    {
      "date": "2026-04-22",
      "open": "207.41",
      "high": "209.3299",
      "low": "203.4701",
      "close": "207.78",
      "volume": "1001648"
    },
    {
      "date": "2026-04-23",
      "open": "204.89",
      "high": "204.93",
      "low": "192.795",
      "close": "201.14",
      "volume": "1166354"
    },
    {
      "date": "2026-04-24",
      "open": "201.14",
      "high": "206.44",
      "low": "198.64",
      "close": "203.75",
      "volume": "1000439"
    },
    {
      "date": "2026-04-27",
      "open": "202.60",
      "high": "207.7919",
      "low": "201.94",
      "close": "204.39",
      "volume": "1064401"
    },
    {
      "date": "2026-04-28",
      "open": "200.96",
      "high": "202.99",
      "low": "195.97",
      "close": "200.17",
      "volume": "1664748"
    },
    {
      "date": "2026-04-29",
      "open": "197.52",
      "high": "199.81",
      "low": "189.53",
      "close": "194.75",
      "volume": "963979"
    },
    {
      "date": "2026-04-30",
      "open": "196.74",
      "high": "209.91",
      "low": "196.69",
      "close": "206.16",
      "volume": "1772736"
    },
    {
      "date": "2026-05-01",
      "open": "205.29",
      "high": "208.6621",
      "low": "200.07",
      "close": "207.28",
      "volume": "946722"
    },
    {
      "date": "2026-05-04",
      "open": "206.87",
      "high": "212.00",
      "low": "204.52",
      "close": "211.56",
      "volume": "1291590"
    },
    {
      "date": "2026-05-05",
      "open": "213.00",
      "high": "213.8395",
      "low": "205.005",
      "close": "206.77",
      "volume": "1065764"
    },
    {
      "date": "2026-05-06",
      "open": "208.54",
      "high": "218.09",
      "low": "206.42",
      "close": "215.09",
      "volume": "2136392"
    },
    {
      "date": "2026-05-07",
      "open": "215.50",
      "high": "221.56",
      "low": "209.89",
      "close": "219.82",
      "volume": "2765926"
    },
    {
      "date": "2026-05-08",
      "open": "210.00",
      "high": "217.645",
      "low": "192.52",
      "close": "194.24",
      "volume": "3925677"
    },
    {
      "date": "2026-05-11",
      "open": "194.12",
      "high": "202.42",
      "low": "190.57",
      "close": "199.14",
      "volume": "2041865"
    },
    {
      "date": "2026-05-12",
      "open": "199.46",
      "high": "206.00",
      "low": "198.01",
      "close": "204.21",
      "volume": "1566969"
    },
    {
      "date": "2026-05-13",
      "open": "204.08",
      "high": "204.08",
      "low": "194.03",
      "close": "195.32",
      "volume": "1664304"
    },
    {
      "date": "2026-05-14",
      "open": "195.51",
      "high": "200.515",
      "low": "195.08",
      "close": "196.91",
      "volume": "1382251"
    },
    {
      "date": "2026-05-15",
      "open": "197.61",
      "high": "198.645",
      "low": "184.81",
      "close": "186.36",
      "volume": "2239958"
    },
    {
      "date": "2026-05-18",
      "open": "190.00",
      "high": "197.525",
      "low": "188.50",
      "close": "192.54",
      "volume": "2145437"
    },
    {
      "date": "2026-05-19",
      "open": "193.45",
      "high": "198.1099",
      "low": "190.0501",
      "close": "196.04",
      "volume": "1273923"
    },
    {
      "date": "2026-05-20",
      "open": "199.75",
      "high": "205.36",
      "low": "197.155",
      "close": "204.92",
      "volume": "1513927"
    },
    {
      "date": "2026-05-21",
      "open": "204.75",
      "high": "210.00",
      "low": "198.97",
      "close": "203.69",
      "volume": "1493380"
    },
    {
      "date": "2026-05-22",
      "open": "204.37",
      "high": "210.67",
      "low": "202.255",
      "close": "203.19",
      "volume": "1036809"
    },
    {
      "date": "2026-05-26",
      "open": "205.47",
      "high": "209.00",
      "low": "197.63",
      "close": "200.91",
      "volume": "1466529"
    },
    {
      "date": "2026-05-27",
      "open": "200.52",
      "high": "204.64",
      "low": "196.44",
      "close": "203.11",
      "volume": "1273627"
    },
    {
      "date": "2026-05-28",
      "open": "202.65",
      "high": "214.16",
      "low": "200.17",
      "close": "213.94",
      "volume": "1863233"
    },
    {
      "date": "2026-05-29",
      "open": "214.97",
      "high": "225.70",
      "low": "211.3965",
      "close": "223.37",
      "volume": "2691331"
    },
    {
      "date": "2026-06-01",
      "open": "220.83",
      "high": "225.10",
      "low": "216.60",
      "close": "218.81",
      "volume": "1334256"
    },
    {
      "date": "2026-06-02",
      "open": "214.80",
      "high": "216.965",
      "low": "210.79",
      "close": "212.73",
      "volume": "1175048"
    },
    {
      "date": "2026-06-03",
      "open": "209.465",
      "high": "213.26",
      "low": "204.16",
      "close": "211.85",
      "volume": "1463511"
    },
    {
      "date": "2026-06-04",
      "open": "213.95",
      "high": "227.90",
      "low": "212.17",
      "close": "222.10",
      "volume": "1266680"
    },
    {
      "date": "2026-06-05",
      "open": "218.19",
      "high": "222.135",
      "low": "214.82",
      "close": "215.31",
      "volume": "849450"
    },
    {
      "date": "2026-06-08",
      "open": "215.86",
      "high": "220.09",
      "low": "212.03",
      "close": "213.47",
      "volume": "1115253"
    },
    {
      "date": "2026-06-09",
      "open": "216.60",
      "high": "222.98",
      "low": "211.25",
      "close": "222.82",
      "volume": "1210898"
    },
    {
      "date": "2026-06-10",
      "open": "221.66",
      "high": "224.70",
      "low": "215.51",
      "close": "216.50",
      "volume": "1026263"
    },
    {
      "date": "2026-06-11",
      "open": "216.68",
      "high": "221.6199",
      "low": "213.07",
      "close": "219.23",
      "volume": "736171"
    },
    {
      "date": "2026-06-12",
      "open": "223.71",
      "high": "223.71",
      "low": "208.794",
      "close": "212.07",
      "volume": "811714"
    },
    {
      "date": "2026-06-15",
      "open": "213.64",
      "high": "219.4399",
      "low": "209.57",
      "close": "216.97",
      "volume": "1017277"
    },
    {
      "date": "2026-06-16",
      "open": "216.78",
      "high": "223.9261",
      "low": "214.77",
      "close": "220.11",
      "volume": "1379089"
    },
    {
      "date": "2026-06-17",
      "open": "219.18",
      "high": "231.89",
      "low": "217.72",
      "close": "226.44",
      "volume": "1777619"
    },
    {
      "date": "2026-06-18",
      "open": "232.64",
      "high": "237.153",
      "low": "227.93",
      "close": "231.41",
      "volume": "2630815"
    },
    {
      "date": "2026-06-22",
      "open": "231.52",
      "high": "234.135",
      "low": "219.50",
      "close": "228.80",
      "volume": "1577833"
    },
    {
      "date": "2026-06-23",
      "open": "225.71",
      "high": "240.7199",
      "low": "224.35",
      "close": "234.76",
      "volume": "2063403"
    },
    {
      "date": "2026-06-24",
      "open": "243.00",
      "high": "264.65",
      "low": "239.00",
      "close": "259.97",
      "volume": "2941675"
    },
    {
      "date": "2026-06-25",
      "open": "258.93",
      "high": "271.47",
      "low": "258.50",
      "close": "260.74",
      "volume": "2466865"
    },
    {
      "date": "2026-06-26",
      "open": "262.42",
      "high": "270.43",
      "low": "257.07",
      "close": "261.91",
      "volume": "3411940"
    },
    {
      "date": "2026-06-29",
      "open": "265.00",
      "high": "274.86",
      "low": "263.00",
      "close": "272.31",
      "volume": "1784305"
    },
    {
      "date": "2026-06-30",
      "open": "271.45",
      "high": "275.24",
      "low": "265.3887",
      "close": "271.45",
      "volume": "1371653"
    },
    {
      "date": "2026-07-01",
      "open": "273.00",
      "high": "279.4198",
      "low": "266.33",
      "close": "276.27",
      "volume": "1862134"
    },
    {
      "date": "2026-07-02",
      "open": "278.47",
      "high": "279.63",
      "low": "271.64",
      "close": "279.32",
      "volume": "1274247"
    },
    {
      "date": "2026-07-06",
      "open": "277.50",
      "high": "288.04",
      "low": "276.4001",
      "close": "283.80",
      "volume": "1358559"
    },
    {
      "date": "2026-07-07",
      "open": "284.51",
      "high": "287.635",
      "low": "278.07",
      "close": "281.27",
      "volume": "1759681"
    },
    {
      "date": "2026-07-08",
      "open": "276.59",
      "high": "279.83",
      "low": "269.66",
      "close": "274.39",
      "volume": "1398594"
    },
    {
      "date": "2026-07-09",
      "open": "273.14",
      "high": "283.765",
      "low": "273.00",
      "close": "281.85",
      "volume": "1958307"
    },
    {
      "date": "2026-07-10",
      "open": "281.85",
      "high": "283.87",
      "low": "268.97",
      "close": "269.95",
      "volume": "969803"
    },
    {
      "date": "2026-07-13",
      "open": "266.88",
      "high": "273.335",
      "low": "261.63",
      "close": "272.89",
      "volume": "1528001"
    },
    {
      "date": "2026-07-14",
      "open": "276.73",
      "high": "278.80",
      "low": "271.23",
      "close": "272.66",
      "volume": "954842"
    },
    {
      "date": "2026-07-15",
      "open": "274.82",
      "high": "278.71",
      "low": "271.1427",
      "close": "277.37",
      "volume": "867755"
    },
    {
      "date": "2026-07-16",
      "open": "279.695",
      "high": "282.00",
      "low": "268.16",
      "close": "269.83",
      "volume": "948974"
    },
    {
      "date": "2026-07-17",
      "open": "265.40",
      "high": "272.31",
      "low": "262.00",
      "close": "271.39",
      "volume": "1014525"
    },
    {
      "date": "2026-07-20",
      "open": "268.81",
      "high": "271.64",
      "low": "262.01",
      "close": "262.63",
      "volume": "833725"
    },
    {
      "date": "2026-07-21",
      "open": "262.09",
      "high": "268.7099",
      "low": "255.655",
      "close": "267.18",
      "volume": "994675"
    },
    {
      "date": "2026-07-22",
      "open": "263.375",
      "high": "266.00",
      "low": "257.84",
      "close": "264.22",
      "volume": "807067"
    },
    {
      "date": "2026-07-23",
      "open": "264.22",
      "high": "272.9998",
      "low": "261.59",
      "close": "264.69",
      "volume": "598334"
    },
    {
      "date": "2026-07-24",
      "open": "264.69",
      "high": "266.87",
      "low": "260.27",
      "close": "261.99",
      "volume": "699587"
    },
    {
      "date": "2026-07-27",
      "open": "263.83",
      "high": "267.27",
      "low": "257.00",
      "close": "258.03",
      "volume": "977943"
    },
    {
      "date": "2026-07-28",
      "open": "256.46",
      "high": "257.44",
      "low": "248.58",
      "close": "252.22",
      "volume": "1024690"
    },
    {
      "date": "2026-07-29",
      "open": "251.34",
      "high": "258.03",
      "low": "248.0275",
      "close": "253.82",
      "volume": "925272"
    },
    {
      "date": "2026-07-30",
      "open": "252.39",
      "high": "271.25",
      "low": "252.39",
      "close": "269.66",
      "volume": "1184137"
    },
    {
      "date": "2026-07-31",
      "open": "275.00",
      "high": "275.12",
      "low": "262.285",
      "close": "267.76",
      "volume": "1331433"
    },
    {
      "date": "2026-08-03",
      "open": "265.10",
      "high": "272.5399",
      "low": "259.80",
      "close": "270.36",
      "volume": "1156393"
    },
    {
      "date": "2026-08-04",
      "open": "270.36",
      "high": "276.97",
      "low": "265.24",
      "close": "275.19",
      "volume": "1923115"
    },
    {
      "date": "2026-08-05",
      "open": "275.19",
      "high": "279.9699",
      "low": "271.52",
      "close": "274.62",
      "volume": "1128824"
    }
  ]
}