{
  "source": "https://api.nasdaq.com/api/quote/NBIX/historical",
  "symbol": "NBIX",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "91.48",
      "high": "92.47",
      "low": "89.30",
      "close": "89.57",
      "volume": "736601"
    },
    {
      "date": "2021-08-09",
      "open": "89.76",
      "high": "89.88",
      "low": "88.01",
      "close": "88.89",
      "volume": "592817"
    },
    {
      "date": "2021-08-10",
      "open": "89.88",
      "high": "89.92",
      "low": "85.98",
      "close": "87.19",
      "volume": "762855"
    },
    {
      "date": "2021-08-11",
      "open": "87.11",
      "high": "87.43",
      "low": "85.39",
      "close": "86.18",
      "volume": "572499"
    },
    {
      "date": "2021-08-12",
      "open": "86.35",
      "high": "86.94",
      "low": "84.77",
      "close": "86.68",
      "volume": "675804"
    },
    {
      "date": "2021-08-13",
      "open": "87.16",
      "high": "89.48",
      "low": "86.60",
      "close": "89.12",
      "volume": "809263"
    },
    {
      "date": "2021-08-16",
      "open": "88.14",
      "high": "90.42",
      "low": "88.11",
      "close": "90.18",
      "volume": "768076"
    },
    {
      "date": "2021-08-17",
      "open": "89.90",
      "high": "92.51",
      "low": "89.2625",
      "close": "91.81",
      "volume": "768197"
    },
    {
      "date": "2021-08-18",
      "open": "92.19",
      "high": "93.00",
      "low": "89.92",
      "close": "91.80",
      "volume": "580748"
    },
    {
      "date": "2021-08-19",
      "open": "91.63",
      "high": "92.32",
      "low": "89.35",
      "close": "89.54",
      "volume": "800979"
    },
    {
      "date": "2021-08-20",
      "open": "90.01",
      "high": "93.30",
      "low": "89.54",
      "close": "91.75",
      "volume": "464266"
    },
    {
      "date": "2021-08-23",
      "open": "92.12",
      "high": "93.715",
      "low": "91.89",
      "close": "93.13",
      "volume": "602758"
    },
    {
      "date": "2021-08-24",
      "open": "93.06",
      "high": "93.50",
      "low": "91.69",
      "close": "92.70",
      "volume": "557046"
    },
    {
      "date": "2021-08-25",
      "open": "92.65",
      "high": "95.26",
      "low": "91.84",
      "close": "94.78",
      "volume": "525471"
    },
    {
      "date": "2021-08-26",
      "open": "94.83",
      "high": "95.62",
      "low": "93.21",
      "close": "93.31",
      "volume": "371691"
    },
    {
      "date": "2021-08-27",
      "open": "93.56",
      "high": "96.045",
      "low": "92.61",
      "close": "95.22",
      "volume": "578753"
    },
    {
      "date": "2021-08-30",
      "open": "95.19",
      "high": "97.35",
      "low": "95.16",
      "close": "95.94",
      "volume": "355417"
    },
    {
      "date": "2021-08-31",
      "open": "96.38",
      "high": "96.975",
      "low": "95.03",
      "close": "95.20",
      "volume": "648743"
    },
    {
      "date": "2021-09-01",
      "open": "95.42",
      "high": "96.16",
      "low": "94.96",
      "close": "95.59",
      "volume": "368916"
    },
    {
      "date": "2021-09-02",
      "open": "96.08",
      "high": "96.52",
      "low": "95.33",
      "close": "96.31",
      "volume": "267799"
    },
    {
      "date": "2021-09-03",
      "open": "96.28",
      "high": "96.97",
      "low": "95.26",
      "close": "95.87",
      "volume": "321809"
    },
    {
      "date": "2021-09-07",
      "open": "95.48",
      "high": "95.58",
      "low": "93.34",
      "close": "93.73",
      "volume": "725207"
    },
    {
      "date": "2021-09-08",
      "open": "93.15",
      "high": "94.83",
      "low": "93.15",
      "close": "94.75",
      "volume": "364830"
    },
    {
      "date": "2021-09-09",
      "open": "94.85",
      "high": "96.40",
      "low": "93.7534",
      "close": "94.45",
      "volume": "290534"
    },
    {
      "date": "2021-09-10",
      "open": "94.42",
      "high": "97.25",
      "low": "93.33",
      "close": "96.74",
      "volume": "446350"
    },
    {
      "date": "2021-09-13",
      "open": "97.67",
      "high": "98.20",
      "low": "96.615",
      "close": "96.70",
      "volume": "642475"
    },
    {
      "date": "2021-09-14",
      "open": "97.05",
      "high": "97.63",
      "low": "94.40",
      "close": "94.62",
      "volume": "451549"
    },
    {
      "date": "2021-09-15",
      "open": "95.02",
      "high": "97.73",
      "low": "94.36",
      "close": "96.34",
      "volume": "507940"
    },
    {
      "date": "2021-09-16",
      "open": "95.87",
      "high": "96.395",
      "low": "93.61",
      "close": "95.72",
      "volume": "590384"
    },
    {
      "date": "2021-09-17",
      "open": "95.55",
      "high": "96.99",
      "low": "94.145",
      "close": "96.50",
      "volume": "1529946"
    },
    {
      "date": "2021-09-20",
      "open": "94.87",
      "high": "96.12",
      "low": "94.11",
      "close": "95.27",
      "volume": "624228"
    },
    {
      "date": "2021-09-21",
      "open": "95.69",
      "high": "96.15",
      "low": "94.9502",
      "close": "95.51",
      "volume": "448146"
    },
    {
      "date": "2021-09-22",
      "open": "95.295",
      "high": "95.83",
      "low": "93.94",
      "close": "94.27",
      "volume": "381979"
    },
    {
      "date": "2021-09-23",
      "open": "94.28",
      "high": "95.54",
      "low": "93.51",
      "close": "95.05",
      "volume": "406101"
    },
    {
      "date": "2021-09-24",
      "open": "94.40",
      "high": "97.26",
      "low": "94.40",
      "close": "94.99",
      "volume": "394315"
    },
    {
      "date": "2021-09-27",
      "open": "95.01",
      "high": "96.98",
      "low": "94.37",
      "close": "94.91",
      "volume": "432082"
    },
    {
      "date": "2021-09-28",
      "open": "94.16",
      "high": "96.94",
      "low": "93.605",
      "close": "95.27",
      "volume": "521949"
    },
    {
      "date": "2021-09-29",
      "open": "95.23",
      "high": "95.99",
      "low": "94.21",
      "close": "94.39",
      "volume": "459900"
    },
    {
      "date": "2021-09-30",
      "open": "94.72",
      "high": "96.98",
      "low": "94.235",
      "close": "95.91",
      "volume": "477331"
    },
    {
      "date": "2021-10-01",
      "open": "95.355",
      "high": "102.03",
      "low": "95.355",
      "close": "101.46",
      "volume": "860090"
    },
    {
      "date": "2021-10-04",
      "open": "101.73",
      "high": "102.80",
      "low": "100.49",
      "close": "100.80",
      "volume": "587520"
    },
    {
      "date": "2021-10-05",
      "open": "100.36",
      "high": "101.51",
      "low": "99.475",
      "close": "100.18",
      "volume": "458627"
    },
    {
      "date": "2021-10-06",
      "open": "99.24",
      "high": "103.92",
      "low": "99.21",
      "close": "102.47",
      "volume": "589529"
    },
    {
      "date": "2021-10-07",
      "open": "102.33",
      "high": "105.25",
      "low": "102.215",
      "close": "103.04",
      "volume": "585666"
    },
    {
      "date": "2021-10-08",
      "open": "103.04",
      "high": "104.54",
      "low": "101.60",
      "close": "104.08",
      "volume": "400821"
    },
    {
      "date": "2021-10-11",
      "open": "104.43",
      "high": "104.47",
      "low": "103.33",
      "close": "103.82",
      "volume": "377984"
    },
    {
      "date": "2021-10-12",
      "open": "104.14",
      "high": "107.11",
      "low": "104.14",
      "close": "104.86",
      "volume": "566785"
    },
    {
      "date": "2021-10-13",
      "open": "104.34",
      "high": "104.925",
      "low": "102.29",
      "close": "103.65",
      "volume": "394656"
    },
    {
      "date": "2021-10-14",
      "open": "101.94",
      "high": "103.92",
      "low": "101.385",
      "close": "102.63",
      "volume": "624571"
    },
    {
      "date": "2021-10-15",
      "open": "103.08",
      "high": "106.08",
      "low": "101.88",
      "close": "104.54",
      "volume": "911247"
    },
    {
      "date": "2021-10-18",
      "open": "104.47",
      "high": "104.97",
      "low": "102.935",
      "close": "104.02",
      "volume": "438174"
    },
    {
      "date": "2021-10-19",
      "open": "104.88",
      "high": "105.25",
      "low": "102.73",
      "close": "103.13",
      "volume": "491976"
    },
    {
      "date": "2021-10-20",
      "open": "103.65",
      "high": "104.50",
      "low": "102.81",
      "close": "103.37",
      "volume": "669372"
    },
    {
      "date": "2021-10-21",
      "open": "103.92",
      "high": "104.41",
      "low": "103.16",
      "close": "104.00",
      "volume": "665125"
    },
    {
      "date": "2021-10-22",
      "open": "104.34",
      "high": "104.34",
      "low": "102.25",
      "close": "103.54",
      "volume": "634873"
    },
    {
      "date": "2021-10-25",
      "open": "103.14",
      "high": "104.23",
      "low": "102.33",
      "close": "102.55",
      "volume": "656901"
    },
    {
      "date": "2021-10-26",
      "open": "103.04",
      "high": "103.575",
      "low": "101.52",
      "close": "101.84",
      "volume": "534903"
    },
    {
      "date": "2021-10-27",
      "open": "101.61",
      "high": "102.37",
      "low": "100.51",
      "close": "101.26",
      "volume": "338410"
    },
    {
      "date": "2021-10-28",
      "open": "101.56",
      "high": "102.92",
      "low": "101.159",
      "close": "101.88",
      "volume": "536875"
    },
    {
      "date": "2021-10-29",
      "open": "101.44",
      "high": "105.67",
      "low": "101.11",
      "close": "105.41",
      "volume": "809042"
    },
    {
      "date": "2021-11-01",
      "open": "105.50",
      "high": "108.015",
      "low": "104.88",
      "close": "106.22",
      "volume": "835966"
    },
    {
      "date": "2021-11-02",
      "open": "97.48",
      "high": "99.00",
      "low": "91.99",
      "close": "95.58",
      "volume": "2808543"
    },
    {
      "date": "2021-11-03",
      "open": "94.37",
      "high": "96.35",
      "low": "93.23",
      "close": "93.44",
      "volume": "914665"
    },
    {
      "date": "2021-11-04",
      "open": "93.45",
      "high": "93.69",
      "low": "90.74",
      "close": "92.76",
      "volume": "1090370"
    },
    {
      "date": "2021-11-05",
      "open": "92.69",
      "high": "95.22",
      "low": "91.28",
      "close": "93.21",
      "volume": "1026382"
    },
    {
      "date": "2021-11-08",
      "open": "93.13",
      "high": "93.93",
      "low": "92.02",
      "close": "93.57",
      "volume": "759570"
    },
    {
      "date": "2021-11-09",
      "open": "93.35",
      "high": "93.90",
      "low": "91.50",
      "close": "92.07",
      "volume": "413695"
    },
    {
      "date": "2021-11-10",
      "open": "92.04",
      "high": "93.59",
      "low": "91.10",
      "close": "91.87",
      "volume": "427990"
    },
    {
      "date": "2021-11-11",
      "open": "92.42",
      "high": "92.48",
      "low": "88.91",
      "close": "89.23",
      "volume": "671064"
    },
    {
      "date": "2021-11-12",
      "open": "89.23",
      "high": "89.97",
      "low": "87.47",
      "close": "88.00",
      "volume": "1057575"
    },
    {
      "date": "2021-11-15",
      "open": "88.28",
      "high": "89.06",
      "low": "87.50",
      "close": "87.78",
      "volume": "691439"
    },
    {
      "date": "2021-11-16",
      "open": "87.86",
      "high": "89.48",
      "low": "87.635",
      "close": "88.27",
      "volume": "854472"
    },
    {
      "date": "2021-11-17",
      "open": "90.91",
      "high": "90.91",
      "low": "88.55",
      "close": "89.60",
      "volume": "871336"
    },
    {
      "date": "2021-11-18",
      "open": "89.99",
      "high": "90.87",
      "low": "87.25",
      "close": "87.51",
      "volume": "829077"
    },
    {
      "date": "2021-11-19",
      "open": "86.34",
      "high": "87.655",
      "low": "85.618",
      "close": "86.02",
      "volume": "763049"
    },
    {
      "date": "2021-11-22",
      "open": "86.24",
      "high": "87.495",
      "low": "84.53",
      "close": "86.00",
      "volume": "693880"
    },
    {
      "date": "2021-11-23",
      "open": "85.43",
      "high": "87.30",
      "low": "84.495",
      "close": "87.08",
      "volume": "685961"
    },
    {
      "date": "2021-11-24",
      "open": "87.13",
      "high": "88.08",
      "low": "85.58",
      "close": "87.86",
      "volume": "577480"
    },
    {
      "date": "2021-11-26",
      "open": "87.80",
      "high": "88.40",
      "low": "86.13",
      "close": "86.98",
      "volume": "510431"
    },
    {
      "date": "2021-11-29",
      "open": "87.74",
      "high": "88.879",
      "low": "84.66",
      "close": "84.74",
      "volume": "831180"
    },
    {
      "date": "2021-11-30",
      "open": "84.58",
      "high": "85.93",
      "low": "82.98",
      "close": "83.25",
      "volume": "2994481"
    },
    {
      "date": "2021-12-01",
      "open": "83.39",
      "high": "85.45",
      "low": "79.89",
      "close": "80.79",
      "volume": "983354"
    },
    {
      "date": "2021-12-02",
      "open": "80.79",
      "high": "83.31",
      "low": "79.64",
      "close": "80.64",
      "volume": "797315"
    },
    {
      "date": "2021-12-03",
      "open": "81.00",
      "high": "81.40",
      "low": "79.01",
      "close": "79.68",
      "volume": "971455"
    },
    {
      "date": "2021-12-06",
      "open": "79.04",
      "high": "81.51",
      "low": "78.31",
      "close": "80.69",
      "volume": "860758"
    },
    {
      "date": "2021-12-07",
      "open": "80.69",
      "high": "82.98",
      "low": "80.69",
      "close": "82.25",
      "volume": "980257"
    },
    {
      "date": "2021-12-08",
      "open": "85.00",
      "high": "86.00",
      "low": "82.20",
      "close": "84.26",
      "volume": "922427"
    },
    {
      "date": "2021-12-09",
      "open": "83.13",
      "high": "84.49",
      "low": "81.28",
      "close": "81.62",
      "volume": "1089698"
    },
    {
      "date": "2021-12-10",
      "open": "81.60",
      "high": "82.65",
      "low": "79.325",
      "close": "79.65",
      "volume": "999302"
    },
    {
      "date": "2021-12-13",
      "open": "79.37",
      "high": "83.60",
      "low": "79.35",
      "close": "82.41",
      "volume": "843848"
    },
    {
      "date": "2021-12-14",
      "open": "81.065",
      "high": "84.10",
      "low": "81.065",
      "close": "82.71",
      "volume": "756443"
    },
    {
      "date": "2021-12-15",
      "open": "82.34",
      "high": "84.83",
      "low": "82.08",
      "close": "84.66",
      "volume": "794039"
    },
    {
      "date": "2021-12-16",
      "open": "84.38",
      "high": "85.63",
      "low": "82.93",
      "close": "84.43",
      "volume": "477159"
    },
    {
      "date": "2021-12-17",
      "open": "84.29",
      "high": "87.67",
      "low": "83.27",
      "close": "86.63",
      "volume": "1413702"
    },
    {
      "date": "2021-12-20",
      "open": "86.45",
      "high": "87.86",
      "low": "83.75",
      "close": "85.27",
      "volume": "870138"
    },
    {
      "date": "2021-12-21",
      "open": "84.39",
      "high": "85.10",
      "low": "83.10",
      "close": "84.67",
      "volume": "1064039"
    },
    {
      "date": "2021-12-22",
      "open": "85.08",
      "high": "86.07",
      "low": "84.37",
      "close": "84.91",
      "volume": "551049"
    },
    {
      "date": "2021-12-23",
      "open": "85.47",
      "high": "86.12",
      "low": "83.515",
      "close": "85.09",
      "volume": "527132"
    },
    {
      "date": "2021-12-27",
      "open": "85.02",
      "high": "85.02",
      "low": "83.61",
      "close": "84.49",
      "volume": "539099"
    },
    {
      "date": "2021-12-28",
      "open": "84.21",
      "high": "85.73",
      "low": "83.79",
      "close": "84.73",
      "volume": "370996"
    },
    {
      "date": "2021-12-29",
      "open": "84.75",
      "high": "85.32",
      "low": "83.65",
      "close": "84.25",
      "volume": "384794"
    },
    {
      "date": "2021-12-30",
      "open": "83.90",
      "high": "85.33",
      "low": "83.40",
      "close": "84.63",
      "volume": "585283"
    },
    {
      "date": "2021-12-31",
      "open": "84.97",
      "high": "86.16",
      "low": "84.71",
      "close": "85.17",
      "volume": "648373"
    },
    {
      "date": "2022-01-03",
      "open": "85.90",
      "high": "89.16",
      "low": "84.055",
      "close": "88.47",
      "volume": "712047"
    },
    {
      "date": "2022-01-04",
      "open": "87.97",
      "high": "88.58",
      "low": "86.01",
      "close": "86.69",
      "volume": "517966"
    },
    {
      "date": "2022-01-05",
      "open": "86.16",
      "high": "88.09",
      "low": "83.05",
      "close": "83.25",
      "volume": "805189"
    },
    {
      "date": "2022-01-06",
      "open": "83.21",
      "high": "84.43",
      "low": "82.00",
      "close": "82.53",
      "volume": "952202"
    },
    {
      "date": "2022-01-07",
      "open": "80.45",
      "high": "80.79",
      "low": "75.16",
      "close": "75.32",
      "volume": "2262445"
    },
    {
      "date": "2022-01-10",
      "open": "74.76",
      "high": "76.48",
      "low": "71.875",
      "close": "76.44",
      "volume": "1560019"
    },
    {
      "date": "2022-01-11",
      "open": "76.12",
      "high": "77.50",
      "low": "74.96",
      "close": "75.45",
      "volume": "903815"
    },
    {
      "date": "2022-01-12",
      "open": "75.12",
      "high": "77.49",
      "low": "74.76",
      "close": "76.49",
      "volume": "914222"
    },
    {
      "date": "2022-01-13",
      "open": "77.03",
      "high": "81.06",
      "low": "74.32",
      "close": "79.22",
      "volume": "1516420"
    },
    {
      "date": "2022-01-14",
      "open": "79.09",
      "high": "80.63",
      "low": "77.21",
      "close": "78.36",
      "volume": "929760"
    },
    {
      "date": "2022-01-18",
      "open": "75.41",
      "high": "76.58",
      "low": "74.29",
      "close": "74.50",
      "volume": "1046453"
    },
    {
      "date": "2022-01-19",
      "open": "75.60",
      "high": "76.10",
      "low": "72.59",
      "close": "72.83",
      "volume": "741059"
    },
    {
      "date": "2022-01-20",
      "open": "73.04",
      "high": "75.81",
      "low": "72.68",
      "close": "72.80",
      "volume": "960308"
    },
    {
      "date": "2022-01-21",
      "open": "72.94",
      "high": "75.84",
      "low": "72.83",
      "close": "75.10",
      "volume": "1230481"
    },
    {
      "date": "2022-01-24",
      "open": "74.40",
      "high": "76.17",
      "low": "72.74",
      "close": "75.86",
      "volume": "1301206"
    },
    {
      "date": "2022-01-25",
      "open": "74.76",
      "high": "76.68",
      "low": "74.24",
      "close": "75.93",
      "volume": "889209"
    },
    {
      "date": "2022-01-26",
      "open": "75.36",
      "high": "78.17",
      "low": "75.03",
      "close": "75.51",
      "volume": "763276"
    },
    {
      "date": "2022-01-27",
      "open": "75.46",
      "high": "76.7044",
      "low": "72.28",
      "close": "72.45",
      "volume": "802647"
    },
    {
      "date": "2022-01-28",
      "open": "73.21",
      "high": "76.77",
      "low": "73.13",
      "close": "76.73",
      "volume": "739830"
    },
    {
      "date": "2022-01-31",
      "open": "76.73",
      "high": "79.37",
      "low": "75.62",
      "close": "79.02",
      "volume": "1054939"
    },
    {
      "date": "2022-02-01",
      "open": "78.36",
      "high": "79.50",
      "low": "77.47",
      "close": "79.22",
      "volume": "714120"
    },
    {
      "date": "2022-02-02",
      "open": "78.98",
      "high": "79.91",
      "low": "77.81",
      "close": "78.75",
      "volume": "480172"
    },
    {
      "date": "2022-02-03",
      "open": "78.13",
      "high": "79.87",
      "low": "77.87",
      "close": "79.55",
      "volume": "759462"
    },
    {
      "date": "2022-02-04",
      "open": "79.28",
      "high": "81.67",
      "low": "78.73",
      "close": "81.14",
      "volume": "755217"
    },
    {
      "date": "2022-02-07",
      "open": "81.07",
      "high": "81.40",
      "low": "79.43",
      "close": "81.02",
      "volume": "600199"
    },
    {
      "date": "2022-02-08",
      "open": "80.98",
      "high": "80.98",
      "low": "78.43",
      "close": "79.92",
      "volume": "882712"
    },
    {
      "date": "2022-02-09",
      "open": "80.77",
      "high": "82.99",
      "low": "80.385",
      "close": "81.10",
      "volume": "1887965"
    },
    {
      "date": "2022-02-10",
      "open": "79.21",
      "high": "81.39",
      "low": "78.54",
      "close": "79.60",
      "volume": "1227122"
    },
    {
      "date": "2022-02-11",
      "open": "80.40",
      "high": "86.49",
      "low": "79.585",
      "close": "85.53",
      "volume": "2125912"
    },
    {
      "date": "2022-02-14",
      "open": "85.28",
      "high": "87.98",
      "low": "84.55",
      "close": "86.52",
      "volume": "1167862"
    },
    {
      "date": "2022-02-15",
      "open": "87.07",
      "high": "87.85",
      "low": "85.59",
      "close": "86.49",
      "volume": "786936"
    },
    {
      "date": "2022-02-16",
      "open": "87.05",
      "high": "87.05",
      "low": "85.23",
      "close": "85.87",
      "volume": "480994"
    },
    {
      "date": "2022-02-17",
      "open": "86.20",
      "high": "86.20",
      "low": "83.45",
      "close": "84.68",
      "volume": "922117"
    },
    {
      "date": "2022-02-18",
      "open": "85.26",
      "high": "86.89",
      "low": "84.28",
      "close": "85.32",
      "volume": "724133"
    },
    {
      "date": "2022-02-22",
      "open": "85.28",
      "high": "88.77",
      "low": "83.475",
      "close": "87.70",
      "volume": "819728"
    },
    {
      "date": "2022-02-23",
      "open": "87.87",
      "high": "88.28",
      "low": "84.17",
      "close": "85.55",
      "volume": "644860"
    },
    {
      "date": "2022-02-24",
      "open": "83.05",
      "high": "87.235",
      "low": "83.05",
      "close": "87.13",
      "volume": "814104"
    },
    {
      "date": "2022-02-25",
      "open": "88.87",
      "high": "89.49",
      "low": "87.40",
      "close": "88.86",
      "volume": "819052"
    },
    {
      "date": "2022-02-28",
      "open": "86.825",
      "high": "90.28",
      "low": "86.825",
      "close": "89.87",
      "volume": "933596"
    },
    {
      "date": "2022-03-01",
      "open": "89.48",
      "high": "92.335",
      "low": "89.48",
      "close": "91.89",
      "volume": "701444"
    },
    {
      "date": "2022-03-02",
      "open": "92.26",
      "high": "92.84",
      "low": "90.97",
      "close": "91.86",
      "volume": "556013"
    },
    {
      "date": "2022-03-03",
      "open": "88.57",
      "high": "89.71",
      "low": "87.15",
      "close": "87.62",
      "volume": "892633"
    },
    {
      "date": "2022-03-04",
      "open": "87.73",
      "high": "88.50",
      "low": "86.54",
      "close": "88.19",
      "volume": "615316"
    },
    {
      "date": "2022-03-07",
      "open": "87.36",
      "high": "89.09",
      "low": "87.305",
      "close": "87.95",
      "volume": "426966"
    },
    {
      "date": "2022-03-08",
      "open": "87.38",
      "high": "91.29",
      "low": "86.77",
      "close": "87.98",
      "volume": "720313"
    },
    {
      "date": "2022-03-09",
      "open": "89.15",
      "high": "90.66",
      "low": "88.13",
      "close": "89.88",
      "volume": "737466"
    },
    {
      "date": "2022-03-10",
      "open": "89.49",
      "high": "91.51",
      "low": "88.84",
      "close": "90.91",
      "volume": "633284"
    },
    {
      "date": "2022-03-11",
      "open": "91.03",
      "high": "91.80",
      "low": "88.38",
      "close": "89.29",
      "volume": "560236"
    },
    {
      "date": "2022-03-14",
      "open": "88.90",
      "high": "91.39",
      "low": "88.57",
      "close": "90.00",
      "volume": "631523"
    },
    {
      "date": "2022-03-15",
      "open": "90.15",
      "high": "91.14",
      "low": "88.20",
      "close": "91.06",
      "volume": "678941"
    },
    {
      "date": "2022-03-16",
      "open": "91.61",
      "high": "92.48",
      "low": "90.14",
      "close": "92.16",
      "volume": "565218"
    },
    {
      "date": "2022-03-17",
      "open": "92.22",
      "high": "94.00",
      "low": "91.11",
      "close": "93.68",
      "volume": "508195"
    },
    {
      "date": "2022-03-18",
      "open": "94.235",
      "high": "95.00",
      "low": "92.63",
      "close": "93.13",
      "volume": "1005167"
    },
    {
      "date": "2022-03-21",
      "open": "93.10",
      "high": "94.34",
      "low": "91.74",
      "close": "94.16",
      "volume": "532306"
    },
    {
      "date": "2022-03-22",
      "open": "94.20",
      "high": "95.87",
      "low": "93.23",
      "close": "94.81",
      "volume": "593064"
    },
    {
      "date": "2022-03-23",
      "open": "94.16",
      "high": "94.75",
      "low": "91.77",
      "close": "92.70",
      "volume": "727053"
    },
    {
      "date": "2022-03-24",
      "open": "92.82",
      "high": "95.03",
      "low": "92.275",
      "close": "94.05",
      "volume": "507240"
    },
    {
      "date": "2022-03-25",
      "open": "94.27",
      "high": "94.44",
      "low": "92.59",
      "close": "93.72",
      "volume": "404566"
    },
    {
      "date": "2022-03-28",
      "open": "93.30",
      "high": "94.70",
      "low": "92.10",
      "close": "93.59",
      "volume": "502397"
    },
    {
      "date": "2022-03-29",
      "open": "93.74",
      "high": "94.22",
      "low": "91.57",
      "close": "92.86",
      "volume": "619870"
    },
    {
      "date": "2022-03-30",
      "open": "93.21",
      "high": "94.42",
      "low": "91.99",
      "close": "92.45",
      "volume": "554692"
    },
    {
      "date": "2022-03-31",
      "open": "92.43",
      "high": "95.18",
      "low": "92.17",
      "close": "93.75",
      "volume": "729867"
    },
    {
      "date": "2022-04-01",
      "open": "93.48",
      "high": "95.765",
      "low": "93.48",
      "close": "95.57",
      "volume": "922744"
    },
    {
      "date": "2022-04-04",
      "open": "95.75",
      "high": "98.11",
      "low": "95.75",
      "close": "97.50",
      "volume": "593984"
    },
    {
      "date": "2022-04-05",
      "open": "97.55",
      "high": "99.87",
      "low": "96.86",
      "close": "97.05",
      "volume": "909832"
    },
    {
      "date": "2022-04-06",
      "open": "96.69",
      "high": "99.42",
      "low": "95.5435",
      "close": "98.54",
      "volume": "686187"
    },
    {
      "date": "2022-04-07",
      "open": "98.18",
      "high": "99.60",
      "low": "97.95",
      "close": "98.49",
      "volume": "413169"
    },
    {
      "date": "2022-04-08",
      "open": "98.70",
      "high": "100.73",
      "low": "98.46",
      "close": "100.07",
      "volume": "735876"
    },
    {
      "date": "2022-04-11",
      "open": "99.44",
      "high": "100.055",
      "low": "98.06",
      "close": "98.47",
      "volume": "691455"
    },
    {
      "date": "2022-04-12",
      "open": "98.91",
      "high": "100.00",
      "low": "97.19",
      "close": "98.01",
      "volume": "819693"
    },
    {
      "date": "2022-04-13",
      "open": "97.52",
      "high": "99.29",
      "low": "96.71",
      "close": "98.96",
      "volume": "476889"
    },
    {
      "date": "2022-04-14",
      "open": "98.61",
      "high": "99.89",
      "low": "97.47",
      "close": "99.27",
      "volume": "662814"
    },
    {
      "date": "2022-04-18",
      "open": "99.36",
      "high": "99.36",
      "low": "96.985",
      "close": "97.30",
      "volume": "388541"
    },
    {
      "date": "2022-04-19",
      "open": "97.08",
      "high": "98.78",
      "low": "96.97",
      "close": "97.78",
      "volume": "500958"
    },
    {
      "date": "2022-04-20",
      "open": "98.44",
      "high": "98.89",
      "low": "96.84",
      "close": "98.12",
      "volume": "301179"
    },
    {
      "date": "2022-04-21",
      "open": "97.81",
      "high": "98.03",
      "low": "95.38",
      "close": "95.76",
      "volume": "447955"
    },
    {
      "date": "2022-04-22",
      "open": "95.40",
      "high": "95.44",
      "low": "92.78",
      "close": "93.62",
      "volume": "628889"
    },
    {
      "date": "2022-04-25",
      "open": "93.30",
      "high": "93.77",
      "low": "91.50",
      "close": "93.76",
      "volume": "709974"
    },
    {
      "date": "2022-04-26",
      "open": "93.44",
      "high": "93.86",
      "low": "91.36",
      "close": "91.80",
      "volume": "594631"
    },
    {
      "date": "2022-04-27",
      "open": "91.59",
      "high": "92.58",
      "low": "90.75",
      "close": "91.53",
      "volume": "473825"
    },
    {
      "date": "2022-04-28",
      "open": "92.56",
      "high": "92.61",
      "low": "89.24",
      "close": "91.68",
      "volume": "485121"
    },
    {
      "date": "2022-04-29",
      "open": "91.58",
      "high": "92.36",
      "low": "89.79",
      "close": "90.03",
      "volume": "768042"
    },
    {
      "date": "2022-05-02",
      "open": "89.85",
      "high": "91.31",
      "low": "88.27",
      "close": "91.22",
      "volume": "1007007"
    },
    {
      "date": "2022-05-03",
      "open": "91.18",
      "high": "91.87",
      "low": "88.23",
      "close": "88.70",
      "volume": "1033971"
    },
    {
      "date": "2022-05-04",
      "open": "91.11",
      "high": "91.99",
      "low": "85.50",
      "close": "88.40",
      "volume": "1503004"
    },
    {
      "date": "2022-05-05",
      "open": "88.25",
      "high": "89.17",
      "low": "83.255",
      "close": "85.28",
      "volume": "985258"
    },
    {
      "date": "2022-05-06",
      "open": "83.95",
      "high": "84.86",
      "low": "79.055",
      "close": "79.55",
      "volume": "1094739"
    },
    {
      "date": "2022-05-09",
      "open": "78.30",
      "high": "79.15",
      "low": "75.25",
      "close": "75.79",
      "volume": "1278184"
    },
    {
      "date": "2022-05-10",
      "open": "78.12",
      "high": "85.61",
      "low": "78.12",
      "close": "82.22",
      "volume": "2232967"
    },
    {
      "date": "2022-05-11",
      "open": "80.85",
      "high": "84.25",
      "low": "79.04",
      "close": "81.90",
      "volume": "1122497"
    },
    {
      "date": "2022-05-12",
      "open": "81.74",
      "high": "83.425",
      "low": "80.50",
      "close": "82.83",
      "volume": "858981"
    },
    {
      "date": "2022-05-13",
      "open": "83.75",
      "high": "84.98",
      "low": "83.44",
      "close": "84.12",
      "volume": "660745"
    },
    {
      "date": "2022-05-16",
      "open": "83.32",
      "high": "85.23",
      "low": "82.815",
      "close": "84.88",
      "volume": "496241"
    },
    {
      "date": "2022-05-17",
      "open": "85.50",
      "high": "86.39",
      "low": "84.06",
      "close": "85.80",
      "volume": "525083"
    },
    {
      "date": "2022-05-18",
      "open": "84.60",
      "high": "86.98",
      "low": "84.365",
      "close": "84.95",
      "volume": "645808"
    },
    {
      "date": "2022-05-19",
      "open": "84.61",
      "high": "85.85",
      "low": "83.86",
      "close": "85.37",
      "volume": "624009"
    },
    {
      "date": "2022-05-20",
      "open": "85.34",
      "high": "86.26",
      "low": "83.33",
      "close": "86.18",
      "volume": "681159"
    },
    {
      "date": "2022-05-23",
      "open": "86.36",
      "high": "87.605",
      "low": "85.47",
      "close": "86.49",
      "volume": "533854"
    },
    {
      "date": "2022-05-24",
      "open": "86.30",
      "high": "86.36",
      "low": "84.42",
      "close": "84.60",
      "volume": "468107"
    },
    {
      "date": "2022-05-25",
      "open": "84.57",
      "high": "88.40",
      "low": "84.57",
      "close": "88.38",
      "volume": "807485"
    },
    {
      "date": "2022-05-26",
      "open": "88.97",
      "high": "90.66",
      "low": "88.48",
      "close": "89.84",
      "volume": "720647"
    },
    {
      "date": "2022-05-27",
      "open": "90.16",
      "high": "93.69",
      "low": "88.2325",
      "close": "93.10",
      "volume": "781007"
    },
    {
      "date": "2022-05-31",
      "open": "92.73",
      "high": "94.10",
      "low": "91.18",
      "close": "93.49",
      "volume": "1349449"
    },
    {
      "date": "2022-06-01",
      "open": "94.53",
      "high": "94.96",
      "low": "92.1137",
      "close": "92.75",
      "volume": "838376"
    },
    {
      "date": "2022-06-02",
      "open": "92.17",
      "high": "94.49",
      "low": "91.29",
      "close": "94.42",
      "volume": "495087"
    },
    {
      "date": "2022-06-03",
      "open": "93.88",
      "high": "96.74",
      "low": "93.88",
      "close": "95.54",
      "volume": "682461"
    },
    {
      "date": "2022-06-06",
      "open": "97.00",
      "high": "97.18",
      "low": "93.96",
      "close": "94.16",
      "volume": "1063262"
    },
    {
      "date": "2022-06-07",
      "open": "94.11",
      "high": "95.94",
      "low": "93.55",
      "close": "95.47",
      "volume": "857815"
    },
    {
      "date": "2022-06-08",
      "open": "95.19",
      "high": "97.90",
      "low": "95.19",
      "close": "97.86",
      "volume": "885651"
    },
    {
      "date": "2022-06-09",
      "open": "98.58",
      "high": "98.7399",
      "low": "97.25",
      "close": "97.30",
      "volume": "829160"
    },
    {
      "date": "2022-06-10",
      "open": "96.13",
      "high": "96.2035",
      "low": "94.14",
      "close": "94.31",
      "volume": "727667"
    },
    {
      "date": "2022-06-13",
      "open": "92.53",
      "high": "93.12",
      "low": "90.80",
      "close": "91.44",
      "volume": "445597"
    },
    {
      "date": "2022-06-14",
      "open": "91.62",
      "high": "92.03",
      "low": "90.06",
      "close": "91.22",
      "volume": "453053"
    },
    {
      "date": "2022-06-15",
      "open": "91.28",
      "high": "93.38",
      "low": "90.48",
      "close": "93.15",
      "volume": "1018418"
    },
    {
      "date": "2022-06-16",
      "open": "92.08",
      "high": "92.13",
      "low": "88.38",
      "close": "88.93",
      "volume": "1120649"
    },
    {
      "date": "2022-06-17",
      "open": "89.87",
      "high": "93.99",
      "low": "89.65",
      "close": "93.28",
      "volume": "1364048"
    },
    {
      "date": "2022-06-21",
      "open": "93.88",
      "high": "95.32",
      "low": "93.21",
      "close": "93.37",
      "volume": "552780"
    },
    {
      "date": "2022-06-22",
      "open": "92.47",
      "high": "95.255",
      "low": "91.86",
      "close": "94.21",
      "volume": "700702"
    },
    {
      "date": "2022-06-23",
      "open": "94.31",
      "high": "97.82",
      "low": "94.31",
      "close": "97.40",
      "volume": "475361"
    },
    {
      "date": "2022-06-24",
      "open": "98.40",
      "high": "99.05",
      "low": "95.81",
      "close": "98.24",
      "volume": "844826"
    },
    {
      "date": "2022-06-27",
      "open": "98.09",
      "high": "100.00",
      "low": "97.58",
      "close": "99.93",
      "volume": "670903"
    },
    {
      "date": "2022-06-28",
      "open": "99.71",
      "high": "99.95",
      "low": "96.41",
      "close": "96.93",
      "volume": "625013"
    },
    {
      "date": "2022-06-29",
      "open": "96.92",
      "high": "98.98",
      "low": "96.005",
      "close": "98.46",
      "volume": "449036"
    },
    {
      "date": "2022-06-30",
      "open": "97.30",
      "high": "99.03",
      "low": "96.43",
      "close": "97.48",
      "volume": "711919"
    },
    {
      "date": "2022-07-01",
      "open": "97.50",
      "high": "99.393",
      "low": "97.50",
      "close": "99.25",
      "volume": "655901"
    },
    {
      "date": "2022-07-05",
      "open": "98.86",
      "high": "99.73",
      "low": "97.68",
      "close": "98.30",
      "volume": "846578"
    },
    {
      "date": "2022-07-06",
      "open": "97.61",
      "high": "98.95",
      "low": "94.95",
      "close": "95.20",
      "volume": "1223619"
    },
    {
      "date": "2022-07-07",
      "open": "94.83",
      "high": "96.66",
      "low": "94.68",
      "close": "96.46",
      "volume": "960209"
    },
    {
      "date": "2022-07-08",
      "open": "96.10",
      "high": "97.25",
      "low": "95.20",
      "close": "95.57",
      "volume": "481951"
    },
    {
      "date": "2022-07-11",
      "open": "95.85",
      "high": "97.585",
      "low": "94.66",
      "close": "95.89",
      "volume": "529287"
    },
    {
      "date": "2022-07-12",
      "open": "95.69",
      "high": "96.94",
      "low": "94.84",
      "close": "95.30",
      "volume": "663733"
    },
    {
      "date": "2022-07-13",
      "open": "94.31",
      "high": "96.19",
      "low": "94.20",
      "close": "94.85",
      "volume": "624603"
    },
    {
      "date": "2022-07-14",
      "open": "94.47",
      "high": "94.53",
      "low": "92.12",
      "close": "94.24",
      "volume": "570791"
    },
    {
      "date": "2022-07-15",
      "open": "94.37",
      "high": "95.68",
      "low": "94.051",
      "close": "95.17",
      "volume": "685960"
    },
    {
      "date": "2022-07-18",
      "open": "94.99",
      "high": "96.31",
      "low": "93.48",
      "close": "93.90",
      "volume": "439480"
    },
    {
      "date": "2022-07-19",
      "open": "94.82",
      "high": "96.46",
      "low": "94.52",
      "close": "96.41",
      "volume": "389457"
    },
    {
      "date": "2022-07-20",
      "open": "96.81",
      "high": "99.41",
      "low": "96.14",
      "close": "97.29",
      "volume": "716900"
    },
    {
      "date": "2022-07-21",
      "open": "97.47",
      "high": "97.9745",
      "low": "96.81",
      "close": "97.60",
      "volume": "350073"
    },
    {
      "date": "2022-07-22",
      "open": "97.65",
      "high": "98.74",
      "low": "94.86",
      "close": "95.29",
      "volume": "606136"
    },
    {
      "date": "2022-07-25",
      "open": "95.53",
      "high": "96.02",
      "low": "94.05",
      "close": "95.25",
      "volume": "441197"
    },
    {
      "date": "2022-07-26",
      "open": "95.90",
      "high": "96.23",
      "low": "94.14",
      "close": "94.60",
      "volume": "444270"
    },
    {
      "date": "2022-07-27",
      "open": "94.47",
      "high": "95.81",
      "low": "93.75",
      "close": "95.55",
      "volume": "373300"
    },
    {
      "date": "2022-07-28",
      "open": "95.87",
      "high": "95.87",
      "low": "91.53",
      "close": "93.90",
      "volume": "537919"
    },
    {
      "date": "2022-07-29",
      "open": "93.83",
      "high": "94.28",
      "low": "92.08",
      "close": "94.13",
      "volume": "737013"
    },
    {
      "date": "2022-08-01",
      "open": "93.98",
      "high": "94.56",
      "low": "91.75",
      "close": "92.03",
      "volume": "548253"
    },
    {
      "date": "2022-08-02",
      "open": "92.00",
      "high": "93.065",
      "low": "91.89",
      "close": "92.68",
      "volume": "457394"
    },
    {
      "date": "2022-08-03",
      "open": "93.49",
      "high": "95.27",
      "low": "93.20",
      "close": "94.06",
      "volume": "624753"
    },
    {
      "date": "2022-08-04",
      "open": "94.21",
      "high": "96.63",
      "low": "94.21",
      "close": "95.93",
      "volume": "583344"
    },
    {
      "date": "2022-08-05",
      "open": "95.35",
      "high": "105.71",
      "low": "92.0035",
      "close": "104.04",
      "volume": "2157444"
    },
    {
      "date": "2022-08-08",
      "open": "103.98",
      "high": "105.98",
      "low": "102.93",
      "close": "104.59",
      "volume": "1492743"
    },
    {
      "date": "2022-08-09",
      "open": "104.50",
      "high": "109.26",
      "low": "103.0872",
      "close": "107.66",
      "volume": "1714188"
    },
    {
      "date": "2022-08-10",
      "open": "108.00",
      "high": "108.89",
      "low": "105.52",
      "close": "106.79",
      "volume": "880709"
    },
    {
      "date": "2022-08-11",
      "open": "106.59",
      "high": "107.31",
      "low": "104.83",
      "close": "104.88",
      "volume": "749581"
    },
    {
      "date": "2022-08-12",
      "open": "105.19",
      "high": "106.9588",
      "low": "105.19",
      "close": "105.63",
      "volume": "1233794"
    },
    {
      "date": "2022-08-15",
      "open": "105.31",
      "high": "107.50",
      "low": "104.7507",
      "close": "107.39",
      "volume": "739381"
    },
    {
      "date": "2022-08-16",
      "open": "107.41",
      "high": "108.62",
      "low": "104.31",
      "close": "106.11",
      "volume": "811933"
    },
    {
      "date": "2022-08-17",
      "open": "106.03",
      "high": "106.47",
      "low": "104.56",
      "close": "104.94",
      "volume": "503912"
    },
    {
      "date": "2022-08-18",
      "open": "105.44",
      "high": "107.08",
      "low": "104.07",
      "close": "106.76",
      "volume": "625233"
    },
    {
      "date": "2022-08-19",
      "open": "106.89",
      "high": "107.445",
      "low": "105.8882",
      "close": "107.00",
      "volume": "535752"
    },
    {
      "date": "2022-08-22",
      "open": "106.71",
      "high": "107.67",
      "low": "105.12",
      "close": "106.21",
      "volume": "445360"
    },
    {
      "date": "2022-08-23",
      "open": "106.36",
      "high": "106.885",
      "low": "104.54",
      "close": "105.62",
      "volume": "409427"
    },
    {
      "date": "2022-08-24",
      "open": "106.19",
      "high": "107.89",
      "low": "105.7175",
      "close": "106.59",
      "volume": "617624"
    },
    {
      "date": "2022-08-25",
      "open": "107.36",
      "high": "107.36",
      "low": "103.77",
      "close": "104.30",
      "volume": "608309"
    },
    {
      "date": "2022-08-26",
      "open": "103.89",
      "high": "105.90",
      "low": "103.40",
      "close": "104.87",
      "volume": "495280"
    },
    {
      "date": "2022-08-29",
      "open": "104.52",
      "high": "106.48",
      "low": "104.28",
      "close": "105.32",
      "volume": "502283"
    },
    {
      "date": "2022-08-30",
      "open": "104.16",
      "high": "104.85",
      "low": "102.345",
      "close": "103.30",
      "volume": "811170"
    },
    {
      "date": "2022-08-31",
      "open": "104.28",
      "high": "105.8519",
      "low": "104.21",
      "close": "104.63",
      "volume": "866181"
    },
    {
      "date": "2022-09-01",
      "open": "104.23",
      "high": "105.675",
      "low": "101.96",
      "close": "105.63",
      "volume": "599364"
    },
    {
      "date": "2022-09-02",
      "open": "105.55",
      "high": "106.215",
      "low": "102.748",
      "close": "103.01",
      "volume": "531345"
    },
    {
      "date": "2022-09-06",
      "open": "103.33",
      "high": "103.73",
      "low": "101.6998",
      "close": "103.02",
      "volume": "442804"
    },
    {
      "date": "2022-09-07",
      "open": "103.05",
      "high": "105.96",
      "low": "102.41",
      "close": "105.57",
      "volume": "620397"
    },
    {
      "date": "2022-09-08",
      "open": "105.00",
      "high": "108.49",
      "low": "104.63",
      "close": "106.68",
      "volume": "1299805"
    },
    {
      "date": "2022-09-09",
      "open": "107.18",
      "high": "107.98",
      "low": "106.02",
      "close": "106.51",
      "volume": "501248"
    },
    {
      "date": "2022-09-12",
      "open": "106.46",
      "high": "106.98",
      "low": "103.46",
      "close": "106.66",
      "volume": "566738"
    },
    {
      "date": "2022-09-13",
      "open": "106.00",
      "high": "106.03",
      "low": "102.69",
      "close": "102.75",
      "volume": "796951"
    },
    {
      "date": "2022-09-14",
      "open": "102.81",
      "high": "104.43",
      "low": "100.4555",
      "close": "104.32",
      "volume": "895781"
    },
    {
      "date": "2022-09-15",
      "open": "104.12",
      "high": "107.08",
      "low": "103.55",
      "close": "106.93",
      "volume": "537264"
    },
    {
      "date": "2022-09-16",
      "open": "106.67",
      "high": "107.36",
      "low": "104.67",
      "close": "106.09",
      "volume": "1274602"
    },
    {
      "date": "2022-09-19",
      "open": "105.69",
      "high": "108.71",
      "low": "104.96",
      "close": "107.81",
      "volume": "953926"
    },
    {
      "date": "2022-09-20",
      "open": "107.68",
      "high": "108.2895",
      "low": "105.40",
      "close": "107.09",
      "volume": "457206"
    },
    {
      "date": "2022-09-21",
      "open": "107.03",
      "high": "108.48",
      "low": "105.54",
      "close": "105.63",
      "volume": "502869"
    },
    {
      "date": "2022-09-22",
      "open": "105.38",
      "high": "105.38",
      "low": "102.9643",
      "close": "103.34",
      "volume": "448722"
    },
    {
      "date": "2022-09-23",
      "open": "102.98",
      "high": "103.63",
      "low": "100.96",
      "close": "103.50",
      "volume": "719744"
    },
    {
      "date": "2022-09-26",
      "open": "102.94",
      "high": "103.91",
      "low": "100.44",
      "close": "100.57",
      "volume": "713793"
    },
    {
      "date": "2022-09-27",
      "open": "101.13",
      "high": "102.75",
      "low": "100.27",
      "close": "101.36",
      "volume": "797807"
    },
    {
      "date": "2022-09-28",
      "open": "102.74",
      "high": "103.38",
      "low": "100.04",
      "close": "102.83",
      "volume": "755512"
    },
    {
      "date": "2022-09-29",
      "open": "102.57",
      "high": "103.14",
      "low": "100.40",
      "close": "102.76",
      "volume": "1169890"
    },
    {
      "date": "2022-09-30",
      "open": "103.04",
      "high": "106.97",
      "low": "103.0343",
      "close": "106.21",
      "volume": "1029548"
    },
    {
      "date": "2022-10-03",
      "open": "106.59",
      "high": "108.315",
      "low": "105.14",
      "close": "106.72",
      "volume": "882327"
    },
    {
      "date": "2022-10-04",
      "open": "107.85",
      "high": "112.12",
      "low": "107.68",
      "close": "109.24",
      "volume": "1475504"
    },
    {
      "date": "2022-10-05",
      "open": "108.81",
      "high": "109.70",
      "low": "107.42",
      "close": "108.65",
      "volume": "574507"
    },
    {
      "date": "2022-10-06",
      "open": "108.55",
      "high": "111.78",
      "low": "107.83",
      "close": "111.38",
      "volume": "991188"
    },
    {
      "date": "2022-10-07",
      "open": "110.97",
      "high": "113.6321",
      "low": "107.92",
      "close": "108.25",
      "volume": "1145386"
    },
    {
      "date": "2022-10-10",
      "open": "107.96",
      "high": "108.98",
      "low": "106.17",
      "close": "106.84",
      "volume": "663566"
    },
    {
      "date": "2022-10-11",
      "open": "108.19",
      "high": "109.5325",
      "low": "106.08",
      "close": "107.60",
      "volume": "922165"
    },
    {
      "date": "2022-10-12",
      "open": "108.02",
      "high": "109.49",
      "low": "107.46",
      "close": "108.34",
      "volume": "652039"
    },
    {
      "date": "2022-10-13",
      "open": "107.55",
      "high": "111.98",
      "low": "107.10",
      "close": "111.51",
      "volume": "833199"
    },
    {
      "date": "2022-10-14",
      "open": "111.84",
      "high": "112.89",
      "low": "108.05",
      "close": "108.23",
      "volume": "602750"
    },
    {
      "date": "2022-10-17",
      "open": "109.65",
      "high": "111.505",
      "low": "108.84",
      "close": "111.06",
      "volume": "628828"
    },
    {
      "date": "2022-10-18",
      "open": "111.90",
      "high": "113.375",
      "low": "111.3428",
      "close": "112.70",
      "volume": "560263"
    },
    {
      "date": "2022-10-19",
      "open": "112.12",
      "high": "112.97",
      "low": "109.07",
      "close": "109.50",
      "volume": "832045"
    },
    {
      "date": "2022-10-20",
      "open": "109.99",
      "high": "112.0575",
      "low": "109.09",
      "close": "110.68",
      "volume": "565272"
    },
    {
      "date": "2022-10-21",
      "open": "110.88",
      "high": "111.75",
      "low": "107.29",
      "close": "110.94",
      "volume": "728944"
    },
    {
      "date": "2022-10-24",
      "open": "111.65",
      "high": "113.2199",
      "low": "109.61",
      "close": "110.11",
      "volume": "1116630"
    },
    {
      "date": "2022-10-25",
      "open": "110.08",
      "high": "113.16",
      "low": "108.4261",
      "close": "112.59",
      "volume": "685054"
    },
    {
      "date": "2022-10-26",
      "open": "112.77",
      "high": "115.23",
      "low": "112.77",
      "close": "113.99",
      "volume": "994196"
    },
    {
      "date": "2022-10-27",
      "open": "114.44",
      "high": "115.33",
      "low": "113.6294",
      "close": "113.85",
      "volume": "964395"
    },
    {
      "date": "2022-10-28",
      "open": "114.55",
      "high": "115.93",
      "low": "112.18",
      "close": "115.57",
      "volume": "724482"
    },
    {
      "date": "2022-10-31",
      "open": "114.12",
      "high": "116.39",
      "low": "112.90",
      "close": "115.12",
      "volume": "1151003"
    },
    {
      "date": "2022-11-01",
      "open": "115.00",
      "high": "123.47",
      "low": "114.24",
      "close": "119.36",
      "volume": "1926361"
    },
    {
      "date": "2022-11-02",
      "open": "119.30",
      "high": "125.00",
      "low": "118.71",
      "close": "122.06",
      "volume": "1946246"
    },
    {
      "date": "2022-11-03",
      "open": "121.95",
      "high": "125.25",
      "low": "119.65",
      "close": "124.11",
      "volume": "986730"
    },
    {
      "date": "2022-11-04",
      "open": "124.39",
      "high": "124.39",
      "low": "119.86",
      "close": "121.82",
      "volume": "677360"
    },
    {
      "date": "2022-11-07",
      "open": "122.01",
      "high": "123.055",
      "low": "120.45",
      "close": "121.05",
      "volume": "667548"
    },
    {
      "date": "2022-11-08",
      "open": "121.72",
      "high": "125.99",
      "low": "121.34",
      "close": "123.90",
      "volume": "773926"
    },
    {
      "date": "2022-11-09",
      "open": "123.47",
      "high": "124.64",
      "low": "122.01",
      "close": "122.39",
      "volume": "580343"
    },
    {
      "date": "2022-11-10",
      "open": "125.98",
      "high": "125.98",
      "low": "121.42",
      "close": "123.22",
      "volume": "668964"
    },
    {
      "date": "2022-11-11",
      "open": "122.93",
      "high": "123.25",
      "low": "119.64",
      "close": "121.44",
      "volume": "870984"
    },
    {
      "date": "2022-11-14",
      "open": "118.78",
      "high": "121.73",
      "low": "117.43",
      "close": "118.05",
      "volume": "1097186"
    },
    {
      "date": "2022-11-15",
      "open": "119.11",
      "high": "119.466",
      "low": "113.49",
      "close": "114.77",
      "volume": "1558118"
    },
    {
      "date": "2022-11-16",
      "open": "115.29",
      "high": "115.55",
      "low": "112.342",
      "close": "112.67",
      "volume": "1152629"
    },
    {
      "date": "2022-11-17",
      "open": "112.85",
      "high": "115.74",
      "low": "111.25",
      "close": "115.06",
      "volume": "668362"
    },
    {
      "date": "2022-11-18",
      "open": "115.17",
      "high": "120.79",
      "low": "115.17",
      "close": "120.16",
      "volume": "759753"
    },
    {
      "date": "2022-11-21",
      "open": "119.94",
      "high": "120.71",
      "low": "117.98",
      "close": "118.31",
      "volume": "504791"
    },
    {
      "date": "2022-11-22",
      "open": "119.12",
      "high": "122.125",
      "low": "118.785",
      "close": "120.80",
      "volume": "602663"
    },
    {
      "date": "2022-11-23",
      "open": "121.13",
      "high": "122.19",
      "low": "118.94",
      "close": "118.97",
      "volume": "449117"
    },
    {
      "date": "2022-11-25",
      "open": "118.76",
      "high": "122.18",
      "low": "117.62",
      "close": "122.15",
      "volume": "283681"
    },
    {
      "date": "2022-11-28",
      "open": "122.20",
      "high": "124.00",
      "low": "121.1001",
      "close": "121.66",
      "volume": "496611"
    },
    {
      "date": "2022-11-29",
      "open": "121.57",
      "high": "122.82",
      "low": "120.91",
      "close": "121.74",
      "volume": "718281"
    },
    {
      "date": "2022-11-30",
      "open": "123.68",
      "high": "127.61",
      "low": "121.47",
      "close": "127.06",
      "volume": "1647301"
    },
    {
      "date": "2022-12-01",
      "open": "127.34",
      "high": "129.29",
      "low": "125.645",
      "close": "126.31",
      "volume": "654342"
    },
    {
      "date": "2022-12-02",
      "open": "125.36",
      "high": "127.44",
      "low": "122.7704",
      "close": "126.81",
      "volume": "481858"
    },
    {
      "date": "2022-12-05",
      "open": "126.25",
      "high": "126.295",
      "low": "123.00",
      "close": "124.00",
      "volume": "492926"
    },
    {
      "date": "2022-12-06",
      "open": "123.77",
      "high": "125.25",
      "low": "119.12",
      "close": "120.21",
      "volume": "749223"
    },
    {
      "date": "2022-12-07",
      "open": "120.02",
      "high": "122.45",
      "low": "118.84",
      "close": "121.51",
      "volume": "390944"
    },
    {
      "date": "2022-12-08",
      "open": "121.57",
      "high": "122.60",
      "low": "119.94",
      "close": "120.39",
      "volume": "631659"
    },
    {
      "date": "2022-12-09",
      "open": "119.50",
      "high": "119.94",
      "low": "116.96",
      "close": "117.24",
      "volume": "875792"
    },
    {
      "date": "2022-12-12",
      "open": "118.06",
      "high": "120.28",
      "low": "118.00",
      "close": "119.48",
      "volume": "636171"
    },
    {
      "date": "2022-12-13",
      "open": "119.97",
      "high": "120.42",
      "low": "116.93",
      "close": "119.00",
      "volume": "1094265"
    },
    {
      "date": "2022-12-14",
      "open": "119.09",
      "high": "120.8975",
      "low": "117.50",
      "close": "119.24",
      "volume": "636395"
    },
    {
      "date": "2022-12-15",
      "open": "117.81",
      "high": "119.52",
      "low": "115.76",
      "close": "116.69",
      "volume": "981846"
    },
    {
      "date": "2022-12-16",
      "open": "116.18",
      "high": "117.89",
      "low": "115.505",
      "close": "117.19",
      "volume": "1358129"
    },
    {
      "date": "2022-12-19",
      "open": "118.10",
      "high": "120.40",
      "low": "116.98",
      "close": "117.93",
      "volume": "797700"
    },
    {
      "date": "2022-12-20",
      "open": "118.03",
      "high": "119.905",
      "low": "117.11",
      "close": "119.16",
      "volume": "741099"
    },
    {
      "date": "2022-12-21",
      "open": "119.51",
      "high": "121.70",
      "low": "117.90",
      "close": "120.34",
      "volume": "680527"
    },
    {
      "date": "2022-12-22",
      "open": "120.89",
      "high": "122.73",
      "low": "120.18",
      "close": "122.40",
      "volume": "375609"
    },
    {
      "date": "2022-12-23",
      "open": "122.70",
      "high": "122.825",
      "low": "119.6653",
      "close": "120.31",
      "volume": "329483"
    },
    {
      "date": "2022-12-27",
      "open": "120.94",
      "high": "120.94",
      "low": "117.99",
      "close": "118.93",
      "volume": "394065"
    },
    {
      "date": "2022-12-28",
      "open": "118.51",
      "high": "119.98",
      "low": "117.52",
      "close": "118.68",
      "volume": "297452"
    },
    {
      "date": "2022-12-29",
      "open": "119.15",
      "high": "121.14",
      "low": "118.57",
      "close": "120.20",
      "volume": "297517"
    },
    {
      "date": "2022-12-30",
      "open": "119.67",
      "high": "119.72",
      "low": "117.70",
      "close": "119.44",
      "volume": "508562"
    },
    {
      "date": "2023-01-03",
      "open": "119.27",
      "high": "120.43",
      "low": "117.55",
      "close": "120.08",
      "volume": "633942"
    },
    {
      "date": "2023-01-04",
      "open": "120.425",
      "high": "121.50",
      "low": "119.4901",
      "close": "120.88",
      "volume": "586290"
    },
    {
      "date": "2023-01-05",
      "open": "121.88",
      "high": "123.28",
      "low": "120.42",
      "close": "122.95",
      "volume": "895630"
    },
    {
      "date": "2023-01-06",
      "open": "124.33",
      "high": "125.015",
      "low": "122.61",
      "close": "123.02",
      "volume": "677879"
    },
    {
      "date": "2023-01-09",
      "open": "122.92",
      "high": "123.00",
      "low": "107.16",
      "close": "107.99",
      "volume": "1963350"
    },
    {
      "date": "2023-01-10",
      "open": "107.36",
      "high": "111.27",
      "low": "106.22",
      "close": "109.77",
      "volume": "1470115"
    },
    {
      "date": "2023-01-11",
      "open": "108.87",
      "high": "110.71",
      "low": "107.09",
      "close": "110.49",
      "volume": "860202"
    },
    {
      "date": "2023-01-12",
      "open": "110.10",
      "high": "110.525",
      "low": "107.90",
      "close": "109.55",
      "volume": "656758"
    },
    {
      "date": "2023-01-13",
      "open": "109.58",
      "high": "110.385",
      "low": "108.075",
      "close": "108.99",
      "volume": "780476"
    },
    {
      "date": "2023-01-17",
      "open": "109.16",
      "high": "109.91",
      "low": "108.18",
      "close": "108.25",
      "volume": "918648"
    },
    {
      "date": "2023-01-18",
      "open": "108.14",
      "high": "109.23",
      "low": "107.70",
      "close": "108.66",
      "volume": "843583"
    },
    {
      "date": "2023-01-19",
      "open": "109.24",
      "high": "110.8655",
      "low": "108.84",
      "close": "109.97",
      "volume": "849213"
    },
    {
      "date": "2023-01-20",
      "open": "109.51",
      "high": "112.08",
      "low": "108.3754",
      "close": "111.36",
      "volume": "966772"
    },
    {
      "date": "2023-01-23",
      "open": "111.07",
      "high": "112.25",
      "low": "107.84",
      "close": "108.75",
      "volume": "1041693"
    },
    {
      "date": "2023-01-24",
      "open": "109.01",
      "high": "109.30",
      "low": "107.54",
      "close": "108.66",
      "volume": "651883"
    },
    {
      "date": "2023-01-25",
      "open": "108.66",
      "high": "109.34",
      "low": "107.83",
      "close": "108.80",
      "volume": "688793"
    },
    {
      "date": "2023-01-26",
      "open": "109.50",
      "high": "109.51",
      "low": "107.615",
      "close": "108.38",
      "volume": "695731"
    },
    {
      "date": "2023-01-27",
      "open": "108.67",
      "high": "109.52",
      "low": "108.03",
      "close": "108.25",
      "volume": "490039"
    },
    {
      "date": "2023-01-30",
      "open": "108.91",
      "high": "109.3183",
      "low": "107.50",
      "close": "108.29",
      "volume": "902368"
    },
    {
      "date": "2023-01-31",
      "open": "108.48",
      "high": "111.34",
      "low": "108.48",
      "close": "110.93",
      "volume": "872275"
    },
    {
      "date": "2023-02-01",
      "open": "109.97",
      "high": "111.10",
      "low": "109.13",
      "close": "110.22",
      "volume": "817255"
    },
    {
      "date": "2023-02-02",
      "open": "109.07",
      "high": "109.66",
      "low": "105.48",
      "close": "108.00",
      "volume": "1309492"
    },
    {
      "date": "2023-02-03",
      "open": "109.30",
      "high": "110.90",
      "low": "108.44",
      "close": "110.03",
      "volume": "1153267"
    },
    {
      "date": "2023-02-06",
      "open": "104.28",
      "high": "110.90",
      "low": "104.22",
      "close": "105.02",
      "volume": "1579363"
    },
    {
      "date": "2023-02-07",
      "open": "104.03",
      "high": "104.06",
      "low": "99.77",
      "close": "103.82",
      "volume": "2066789"
    },
    {
      "date": "2023-02-08",
      "open": "103.69",
      "high": "106.14",
      "low": "101.13",
      "close": "104.49",
      "volume": "1185402"
    },
    {
      "date": "2023-02-09",
      "open": "104.75",
      "high": "105.95",
      "low": "103.14",
      "close": "104.51",
      "volume": "943693"
    },
    {
      "date": "2023-02-10",
      "open": "104.35",
      "high": "105.46",
      "low": "103.05",
      "close": "103.19",
      "volume": "1420866"
    },
    {
      "date": "2023-02-13",
      "open": "103.16",
      "high": "104.31",
      "low": "102.12",
      "close": "103.52",
      "volume": "793237"
    },
    {
      "date": "2023-02-14",
      "open": "103.57",
      "high": "104.57",
      "low": "102.14",
      "close": "102.92",
      "volume": "643658"
    },
    {
      "date": "2023-02-15",
      "open": "102.91",
      "high": "103.98",
      "low": "101.98",
      "close": "103.73",
      "volume": "566631"
    },
    {
      "date": "2023-02-16",
      "open": "103.72",
      "high": "104.06",
      "low": "102.57",
      "close": "102.79",
      "volume": "532348"
    },
    {
      "date": "2023-02-17",
      "open": "102.33",
      "high": "103.55",
      "low": "101.26",
      "close": "103.54",
      "volume": "847325"
    },
    {
      "date": "2023-02-21",
      "open": "103.49",
      "high": "103.50",
      "low": "102.01",
      "close": "102.11",
      "volume": "565699"
    },
    {
      "date": "2023-02-22",
      "open": "101.82",
      "high": "102.97",
      "low": "101.68",
      "close": "102.80",
      "volume": "586509"
    },
    {
      "date": "2023-02-23",
      "open": "102.50",
      "high": "103.00",
      "low": "101.35",
      "close": "101.86",
      "volume": "671939"
    },
    {
      "date": "2023-02-24",
      "open": "101.28",
      "high": "102.96",
      "low": "101.28",
      "close": "102.45",
      "volume": "507394"
    },
    {
      "date": "2023-02-27",
      "open": "102.71",
      "high": "103.32",
      "low": "102.11",
      "close": "102.20",
      "volume": "352815"
    },
    {
      "date": "2023-02-28",
      "open": "102.26",
      "high": "103.37",
      "low": "101.77",
      "close": "103.10",
      "volume": "861665"
    },
    {
      "date": "2023-03-01",
      "open": "102.74",
      "high": "103.14",
      "low": "100.80",
      "close": "101.25",
      "volume": "918992"
    },
    {
      "date": "2023-03-02",
      "open": "100.71",
      "high": "101.23",
      "low": "100.00",
      "close": "100.16",
      "volume": "943294"
    },
    {
      "date": "2023-03-03",
      "open": "101.52",
      "high": "102.09",
      "low": "100.55",
      "close": "101.18",
      "volume": "603220"
    },
    {
      "date": "2023-03-06",
      "open": "100.91",
      "high": "101.35",
      "low": "99.85",
      "close": "100.73",
      "volume": "647351"
    },
    {
      "date": "2023-03-07",
      "open": "100.89",
      "high": "100.89",
      "low": "98.12",
      "close": "98.33",
      "volume": "539110"
    },
    {
      "date": "2023-03-08",
      "open": "98.83",
      "high": "98.9426",
      "low": "97.10",
      "close": "97.86",
      "volume": "581303"
    },
    {
      "date": "2023-03-09",
      "open": "97.92",
      "high": "98.50",
      "low": "96.30",
      "close": "97.04",
      "volume": "734908"
    },
    {
      "date": "2023-03-10",
      "open": "96.94",
      "high": "98.14",
      "low": "94.99",
      "close": "95.81",
      "volume": "844251"
    },
    {
      "date": "2023-03-13",
      "open": "95.77",
      "high": "97.11",
      "low": "94.42",
      "close": "94.44",
      "volume": "1068840"
    },
    {
      "date": "2023-03-14",
      "open": "95.48",
      "high": "96.42",
      "low": "94.37",
      "close": "95.48",
      "volume": "641536"
    },
    {
      "date": "2023-03-15",
      "open": "95.06",
      "high": "95.62",
      "low": "93.38",
      "close": "94.11",
      "volume": "525566"
    },
    {
      "date": "2023-03-16",
      "open": "93.51",
      "high": "94.53",
      "low": "92.89",
      "close": "94.25",
      "volume": "599585"
    },
    {
      "date": "2023-03-17",
      "open": "94.94",
      "high": "95.16",
      "low": "93.00",
      "close": "94.25",
      "volume": "1446047"
    },
    {
      "date": "2023-03-20",
      "open": "94.56",
      "high": "97.49",
      "low": "93.55",
      "close": "97.21",
      "volume": "689785"
    },
    {
      "date": "2023-03-21",
      "open": "97.27",
      "high": "98.55",
      "low": "96.135",
      "close": "96.44",
      "volume": "583436"
    },
    {
      "date": "2023-03-22",
      "open": "96.70",
      "high": "96.72",
      "low": "95.14",
      "close": "95.15",
      "volume": "445087"
    },
    {
      "date": "2023-03-23",
      "open": "95.78",
      "high": "96.44",
      "low": "94.86",
      "close": "95.69",
      "volume": "391199"
    },
    {
      "date": "2023-03-24",
      "open": "95.50",
      "high": "97.475",
      "low": "95.015",
      "close": "97.05",
      "volume": "801631"
    },
    {
      "date": "2023-03-27",
      "open": "97.18",
      "high": "97.30",
      "low": "95.775",
      "close": "97.05",
      "volume": "807351"
    },
    {
      "date": "2023-03-28",
      "open": "96.83",
      "high": "97.69",
      "low": "96.035",
      "close": "96.41",
      "volume": "402525"
    },
    {
      "date": "2023-03-29",
      "open": "96.41",
      "high": "97.26",
      "low": "95.90",
      "close": "97.10",
      "volume": "492666"
    },
    {
      "date": "2023-03-30",
      "open": "99.37",
      "high": "100.26",
      "low": "98.355",
      "close": "99.21",
      "volume": "800886"
    },
    {
      "date": "2023-03-31",
      "open": "99.45",
      "high": "101.53",
      "low": "98.62",
      "close": "101.22",
      "volume": "1104815"
    },
    {
      "date": "2023-04-03",
      "open": "102.015",
      "high": "102.015",
      "low": "99.12",
      "close": "100.86",
      "volume": "626690"
    },
    {
      "date": "2023-04-04",
      "open": "100.37",
      "high": "100.67",
      "low": "99.51",
      "close": "100.38",
      "volume": "506635"
    },
    {
      "date": "2023-04-05",
      "open": "100.97",
      "high": "102.55",
      "low": "100.59",
      "close": "102.21",
      "volume": "719669"
    },
    {
      "date": "2023-04-06",
      "open": "102.22",
      "high": "104.815",
      "low": "101.7925",
      "close": "104.77",
      "volume": "563289"
    },
    {
      "date": "2023-04-10",
      "open": "104.34",
      "high": "104.34",
      "low": "102.56",
      "close": "103.22",
      "volume": "446497"
    },
    {
      "date": "2023-04-11",
      "open": "103.62",
      "high": "104.15",
      "low": "103.00",
      "close": "103.22",
      "volume": "517852"
    },
    {
      "date": "2023-04-12",
      "open": "103.94",
      "high": "104.02",
      "low": "102.89",
      "close": "102.96",
      "volume": "582007"
    },
    {
      "date": "2023-04-13",
      "open": "102.94",
      "high": "104.93",
      "low": "102.795",
      "close": "103.77",
      "volume": "646618"
    },
    {
      "date": "2023-04-14",
      "open": "103.54",
      "high": "104.085",
      "low": "102.235",
      "close": "102.78",
      "volume": "701694"
    },
    {
      "date": "2023-04-17",
      "open": "102.84",
      "high": "104.34",
      "low": "102.18",
      "close": "104.12",
      "volume": "494848"
    },
    {
      "date": "2023-04-18",
      "open": "103.86",
      "high": "104.00",
      "low": "103.02",
      "close": "103.72",
      "volume": "619233"
    },
    {
      "date": "2023-04-19",
      "open": "103.13",
      "high": "105.02",
      "low": "103.13",
      "close": "104.87",
      "volume": "590171"
    },
    {
      "date": "2023-04-20",
      "open": "104.67",
      "high": "104.79",
      "low": "103.88",
      "close": "104.56",
      "volume": "512921"
    },
    {
      "date": "2023-04-21",
      "open": "105.00",
      "high": "105.22",
      "low": "104.12",
      "close": "104.17",
      "volume": "513895"
    },
    {
      "date": "2023-04-24",
      "open": "104.12",
      "high": "104.16",
      "low": "102.86",
      "close": "103.56",
      "volume": "488646"
    },
    {
      "date": "2023-04-25",
      "open": "103.25",
      "high": "103.82",
      "low": "102.12",
      "close": "102.37",
      "volume": "622106"
    },
    {
      "date": "2023-04-26",
      "open": "101.46",
      "high": "102.96",
      "low": "100.90",
      "close": "102.72",
      "volume": "470811"
    },
    {
      "date": "2023-04-27",
      "open": "102.35",
      "high": "102.65",
      "low": "100.86",
      "close": "101.90",
      "volume": "463427"
    },
    {
      "date": "2023-04-28",
      "open": "101.28",
      "high": "101.49",
      "low": "99.845",
      "close": "101.04",
      "volume": "940327"
    },
    {
      "date": "2023-05-01",
      "open": "101.20",
      "high": "104.20",
      "low": "100.90",
      "close": "104.02",
      "volume": "743453"
    },
    {
      "date": "2023-05-02",
      "open": "103.28",
      "high": "104.57",
      "low": "102.84",
      "close": "103.45",
      "volume": "848710"
    },
    {
      "date": "2023-05-03",
      "open": "107.00",
      "high": "107.98",
      "low": "98.24",
      "close": "98.62",
      "volume": "1930240"
    },
    {
      "date": "2023-05-04",
      "open": "98.85",
      "high": "99.73",
      "low": "95.79",
      "close": "95.84",
      "volume": "1131219"
    },
    {
      "date": "2023-05-05",
      "open": "96.35",
      "high": "97.85",
      "low": "95.85",
      "close": "97.40",
      "volume": "770030"
    },
    {
      "date": "2023-05-08",
      "open": "97.23",
      "high": "98.05",
      "low": "96.57",
      "close": "97.90",
      "volume": "625621"
    },
    {
      "date": "2023-05-09",
      "open": "97.46",
      "high": "97.625",
      "low": "95.33",
      "close": "97.24",
      "volume": "553967"
    },
    {
      "date": "2023-05-10",
      "open": "97.64",
      "high": "97.68",
      "low": "95.88",
      "close": "96.74",
      "volume": "491521"
    },
    {
      "date": "2023-05-11",
      "open": "96.74",
      "high": "97.99",
      "low": "96.17",
      "close": "97.82",
      "volume": "629648"
    },
    {
      "date": "2023-05-12",
      "open": "98.00",
      "high": "98.49",
      "low": "96.30",
      "close": "96.71",
      "volume": "420085"
    },
    {
      "date": "2023-05-15",
      "open": "96.42",
      "high": "98.52",
      "low": "96.42",
      "close": "98.15",
      "volume": "622693"
    },
    {
      "date": "2023-05-16",
      "open": "97.38",
      "high": "97.79",
      "low": "94.17",
      "close": "94.33",
      "volume": "761590"
    },
    {
      "date": "2023-05-17",
      "open": "94.45",
      "high": "95.54",
      "low": "93.11",
      "close": "95.27",
      "volume": "634928"
    },
    {
      "date": "2023-05-18",
      "open": "95.00",
      "high": "95.785",
      "low": "93.86",
      "close": "94.87",
      "volume": "993481"
    },
    {
      "date": "2023-05-19",
      "open": "94.30",
      "high": "95.15",
      "low": "93.415",
      "close": "94.06",
      "volume": "849047"
    },
    {
      "date": "2023-05-22",
      "open": "94.27",
      "high": "94.68",
      "low": "93.22",
      "close": "93.50",
      "volume": "706685"
    },
    {
      "date": "2023-05-23",
      "open": "93.69",
      "high": "94.045",
      "low": "92.895",
      "close": "93.64",
      "volume": "992041"
    },
    {
      "date": "2023-05-24",
      "open": "93.60",
      "high": "93.74",
      "low": "92.21",
      "close": "92.61",
      "volume": "625746"
    },
    {
      "date": "2023-05-25",
      "open": "92.47",
      "high": "92.88",
      "low": "91.18",
      "close": "92.18",
      "volume": "839226"
    },
    {
      "date": "2023-05-26",
      "open": "92.44",
      "high": "93.77",
      "low": "91.19",
      "close": "91.22",
      "volume": "724308"
    },
    {
      "date": "2023-05-30",
      "open": "90.59",
      "high": "91.12",
      "low": "89.04",
      "close": "90.11",
      "volume": "791897"
    },
    {
      "date": "2023-05-31",
      "open": "90.31",
      "high": "91.25",
      "low": "89.20",
      "close": "89.53",
      "volume": "1566480"
    },
    {
      "date": "2023-06-01",
      "open": "89.82",
      "high": "91.86",
      "low": "89.43",
      "close": "91.19",
      "volume": "662860"
    },
    {
      "date": "2023-06-02",
      "open": "91.00",
      "high": "92.525",
      "low": "90.54",
      "close": "92.32",
      "volume": "422520"
    },
    {
      "date": "2023-06-05",
      "open": "91.75",
      "high": "93.98",
      "low": "91.29",
      "close": "93.86",
      "volume": "556232"
    },
    {
      "date": "2023-06-06",
      "open": "93.86",
      "high": "95.75",
      "low": "93.12",
      "close": "95.41",
      "volume": "637948"
    },
    {
      "date": "2023-06-07",
      "open": "95.17",
      "high": "95.225",
      "low": "92.985",
      "close": "93.20",
      "volume": "651408"
    },
    {
      "date": "2023-06-08",
      "open": "93.20",
      "high": "94.38",
      "low": "92.75",
      "close": "94.03",
      "volume": "544443"
    },
    {
      "date": "2023-06-09",
      "open": "94.03",
      "high": "94.32",
      "low": "93.11",
      "close": "93.39",
      "volume": "437146"
    },
    {
      "date": "2023-06-12",
      "open": "93.71",
      "high": "93.71",
      "low": "92.61",
      "close": "93.49",
      "volume": "389412"
    },
    {
      "date": "2023-06-13",
      "open": "93.54",
      "high": "95.74",
      "low": "93.49",
      "close": "95.68",
      "volume": "1048407"
    },
    {
      "date": "2023-06-14",
      "open": "95.59",
      "high": "96.72",
      "low": "93.81",
      "close": "94.22",
      "volume": "1065584"
    },
    {
      "date": "2023-06-15",
      "open": "94.73",
      "high": "97.18",
      "low": "94.28",
      "close": "96.85",
      "volume": "1171014"
    },
    {
      "date": "2023-06-16",
      "open": "97.57",
      "high": "99.42",
      "low": "97.305",
      "close": "97.60",
      "volume": "1834383"
    },
    {
      "date": "2023-06-20",
      "open": "97.15",
      "high": "98.49",
      "low": "95.375",
      "close": "96.99",
      "volume": "890065"
    },
    {
      "date": "2023-06-21",
      "open": "96.87",
      "high": "99.11",
      "low": "96.04",
      "close": "98.61",
      "volume": "957369"
    },
    {
      "date": "2023-06-22",
      "open": "98.78",
      "high": "99.98",
      "low": "97.385",
      "close": "97.85",
      "volume": "933613"
    },
    {
      "date": "2023-06-23",
      "open": "97.67",
      "high": "98.11",
      "low": "96.29",
      "close": "96.39",
      "volume": "891147"
    },
    {
      "date": "2023-06-26",
      "open": "96.53",
      "high": "97.31",
      "low": "95.24",
      "close": "96.09",
      "volume": "639099"
    },
    {
      "date": "2023-06-27",
      "open": "95.66",
      "high": "96.36",
      "low": "93.84",
      "close": "94.69",
      "volume": "777253"
    },
    {
      "date": "2023-06-28",
      "open": "94.91",
      "high": "96.22",
      "low": "93.76",
      "close": "94.82",
      "volume": "466561"
    },
    {
      "date": "2023-06-29",
      "open": "94.08",
      "high": "95.23",
      "low": "93.02",
      "close": "94.49",
      "volume": "732154"
    },
    {
      "date": "2023-06-30",
      "open": "94.96",
      "high": "95.595",
      "low": "93.96",
      "close": "94.30",
      "volume": "1109021"
    },
    {
      "date": "2023-07-03",
      "open": "94.01",
      "high": "95.04",
      "low": "93.72",
      "close": "94.48",
      "volume": "279049"
    },
    {
      "date": "2023-07-05",
      "open": "94.44",
      "high": "94.92",
      "low": "94.00",
      "close": "94.54",
      "volume": "488507"
    },
    {
      "date": "2023-07-06",
      "open": "95.75",
      "high": "95.80",
      "low": "93.80",
      "close": "94.40",
      "volume": "674444"
    },
    {
      "date": "2023-07-07",
      "open": "94.17",
      "high": "95.12",
      "low": "93.28",
      "close": "94.02",
      "volume": "611927"
    },
    {
      "date": "2023-07-10",
      "open": "93.94",
      "high": "95.61",
      "low": "93.84",
      "close": "95.56",
      "volume": "596301"
    },
    {
      "date": "2023-07-11",
      "open": "95.56",
      "high": "98.45",
      "low": "94.96",
      "close": "98.19",
      "volume": "891036"
    },
    {
      "date": "2023-07-12",
      "open": "98.48",
      "high": "99.00",
      "low": "96.335",
      "close": "97.23",
      "volume": "646426"
    },
    {
      "date": "2023-07-13",
      "open": "97.31",
      "high": "97.386",
      "low": "96.00",
      "close": "96.03",
      "volume": "482798"
    },
    {
      "date": "2023-07-14",
      "open": "96.04",
      "high": "96.23",
      "low": "94.16",
      "close": "95.11",
      "volume": "422953"
    },
    {
      "date": "2023-07-17",
      "open": "95.26",
      "high": "96.385",
      "low": "94.675",
      "close": "96.00",
      "volume": "618767"
    },
    {
      "date": "2023-07-18",
      "open": "96.43",
      "high": "99.01",
      "low": "95.97",
      "close": "97.20",
      "volume": "993870"
    },
    {
      "date": "2023-07-19",
      "open": "97.57",
      "high": "98.49",
      "low": "97.07",
      "close": "97.85",
      "volume": "552691"
    },
    {
      "date": "2023-07-20",
      "open": "98.44",
      "high": "98.44",
      "low": "96.67",
      "close": "97.91",
      "volume": "672056"
    },
    {
      "date": "2023-07-21",
      "open": "98.63",
      "high": "99.66",
      "low": "98.05",
      "close": "98.79",
      "volume": "714895"
    },
    {
      "date": "2023-07-24",
      "open": "99.08",
      "high": "100.74",
      "low": "98.53",
      "close": "100.02",
      "volume": "968195"
    },
    {
      "date": "2023-07-25",
      "open": "99.91",
      "high": "101.56",
      "low": "99.10",
      "close": "101.05",
      "volume": "829887"
    },
    {
      "date": "2023-07-26",
      "open": "101.03",
      "high": "101.705",
      "low": "100.22",
      "close": "100.38",
      "volume": "1184128"
    },
    {
      "date": "2023-07-27",
      "open": "100.47",
      "high": "101.59",
      "low": "99.36",
      "close": "101.25",
      "volume": "788258"
    },
    {
      "date": "2023-07-28",
      "open": "102.06",
      "high": "103.74",
      "low": "101.56",
      "close": "102.75",
      "volume": "892486"
    },
    {
      "date": "2023-07-31",
      "open": "102.80",
      "high": "103.50",
      "low": "101.50",
      "close": "101.89",
      "volume": "986689"
    },
    {
      "date": "2023-08-01",
      "open": "102.50",
      "high": "104.50",
      "low": "99.98",
      "close": "103.44",
      "volume": "1322650"
    },
    {
      "date": "2023-08-02",
      "open": "103.61",
      "high": "104.41",
      "low": "101.995",
      "close": "104.14",
      "volume": "1556160"
    },
    {
      "date": "2023-08-03",
      "open": "104.02",
      "high": "104.72",
      "low": "103.03",
      "close": "103.29",
      "volume": "465268"
    },
    {
      "date": "2023-08-04",
      "open": "103.27",
      "high": "103.84",
      "low": "101.155",
      "close": "101.63",
      "volume": "561921"
    },
    {
      "date": "2023-08-07",
      "open": "102.11",
      "high": "103.42",
      "low": "101.03",
      "close": "101.27",
      "volume": "564078"
    },
    {
      "date": "2023-08-08",
      "open": "101.00",
      "high": "102.02",
      "low": "100.5535",
      "close": "101.19",
      "volume": "481458"
    },
    {
      "date": "2023-08-09",
      "open": "101.19",
      "high": "102.17",
      "low": "100.52",
      "close": "101.41",
      "volume": "660462"
    },
    {
      "date": "2023-08-10",
      "open": "101.96",
      "high": "105.76",
      "low": "101.925",
      "close": "104.66",
      "volume": "938187"
    },
    {
      "date": "2023-08-11",
      "open": "104.45",
      "high": "106.17",
      "low": "104.11",
      "close": "105.22",
      "volume": "587283"
    },
    {
      "date": "2023-08-14",
      "open": "105.01",
      "high": "106.185",
      "low": "104.115",
      "close": "105.56",
      "volume": "583771"
    },
    {
      "date": "2023-08-15",
      "open": "105.46",
      "high": "106.56",
      "low": "105.21",
      "close": "106.32",
      "volume": "548560"
    },
    {
      "date": "2023-08-16",
      "open": "106.29",
      "high": "107.445",
      "low": "105.955",
      "close": "106.01",
      "volume": "764541"
    },
    {
      "date": "2023-08-17",
      "open": "106.17",
      "high": "106.45",
      "low": "104.03",
      "close": "104.30",
      "volume": "507235"
    },
    {
      "date": "2023-08-18",
      "open": "104.19",
      "high": "107.21",
      "low": "103.8909",
      "close": "106.96",
      "volume": "922164"
    },
    {
      "date": "2023-08-21",
      "open": "107.50",
      "high": "109.02",
      "low": "106.545",
      "close": "108.32",
      "volume": "866021"
    },
    {
      "date": "2023-08-22",
      "open": "108.14",
      "high": "108.87",
      "low": "106.97",
      "close": "107.09",
      "volume": "653530"
    },
    {
      "date": "2023-08-23",
      "open": "107.49",
      "high": "108.32",
      "low": "105.81",
      "close": "107.69",
      "volume": "681730"
    },
    {
      "date": "2023-08-24",
      "open": "107.69",
      "high": "108.30",
      "low": "106.86",
      "close": "107.07",
      "volume": "303257"
    },
    {
      "date": "2023-08-25",
      "open": "107.19",
      "high": "107.8625",
      "low": "106.53",
      "close": "107.52",
      "volume": "359038"
    },
    {
      "date": "2023-08-28",
      "open": "107.52",
      "high": "107.99",
      "low": "106.29",
      "close": "106.88",
      "volume": "392434"
    },
    {
      "date": "2023-08-29",
      "open": "106.54",
      "high": "107.31",
      "low": "105.83",
      "close": "106.89",
      "volume": "515448"
    },
    {
      "date": "2023-08-30",
      "open": "106.90",
      "high": "108.56",
      "low": "106.445",
      "close": "108.39",
      "volume": "468621"
    },
    {
      "date": "2023-08-31",
      "open": "107.54",
      "high": "109.92",
      "low": "107.54",
      "close": "108.89",
      "volume": "984930"
    },
    {
      "date": "2023-09-01",
      "open": "109.51",
      "high": "111.99",
      "low": "109.09",
      "close": "110.63",
      "volume": "954512"
    },
    {
      "date": "2023-09-05",
      "open": "110.47",
      "high": "111.54",
      "low": "109.365",
      "close": "109.93",
      "volume": "988480"
    },
    {
      "date": "2023-09-06",
      "open": "110.00",
      "high": "110.735",
      "low": "108.635",
      "close": "110.17",
      "volume": "510998"
    },
    {
      "date": "2023-09-07",
      "open": "110.66",
      "high": "110.92",
      "low": "108.24",
      "close": "108.48",
      "volume": "589540"
    },
    {
      "date": "2023-09-08",
      "open": "108.93",
      "high": "109.95",
      "low": "108.13",
      "close": "109.27",
      "volume": "520557"
    },
    {
      "date": "2023-09-11",
      "open": "108.60",
      "high": "109.76",
      "low": "108.23",
      "close": "109.64",
      "volume": "513851"
    },
    {
      "date": "2023-09-12",
      "open": "115.64",
      "high": "119.29",
      "low": "113.47",
      "close": "117.10",
      "volume": "2377381"
    },
    {
      "date": "2023-09-13",
      "open": "117.49",
      "high": "117.76",
      "low": "114.195",
      "close": "114.30",
      "volume": "709173"
    },
    {
      "date": "2023-09-14",
      "open": "115.30",
      "high": "115.665",
      "low": "113.28",
      "close": "113.78",
      "volume": "576895"
    },
    {
      "date": "2023-09-15",
      "open": "113.74",
      "high": "114.24",
      "low": "111.80",
      "close": "112.45",
      "volume": "1451843"
    },
    {
      "date": "2023-09-18",
      "open": "113.03",
      "high": "113.08",
      "low": "111.90",
      "close": "111.97",
      "volume": "493611"
    },
    {
      "date": "2023-09-19",
      "open": "112.20",
      "high": "115.02",
      "low": "112.00",
      "close": "114.80",
      "volume": "727470"
    },
    {
      "date": "2023-09-20",
      "open": "114.69",
      "high": "115.545",
      "low": "114.285",
      "close": "114.38",
      "volume": "400977"
    },
    {
      "date": "2023-09-21",
      "open": "115.21",
      "high": "115.21",
      "low": "113.01",
      "close": "113.11",
      "volume": "503188"
    },
    {
      "date": "2023-09-22",
      "open": "113.17",
      "high": "114.855",
      "low": "113.01",
      "close": "113.74",
      "volume": "477172"
    },
    {
      "date": "2023-09-25",
      "open": "113.59",
      "high": "114.615",
      "low": "112.895",
      "close": "113.68",
      "volume": "427899"
    },
    {
      "date": "2023-09-26",
      "open": "113.68",
      "high": "115.35",
      "low": "113.45",
      "close": "114.66",
      "volume": "455124"
    },
    {
      "date": "2023-09-27",
      "open": "115.36",
      "high": "115.97",
      "low": "114.81",
      "close": "115.46",
      "volume": "542268"
    },
    {
      "date": "2023-09-28",
      "open": "115.15",
      "high": "115.39",
      "low": "113.695",
      "close": "115.16",
      "volume": "490486"
    },
    {
      "date": "2023-09-29",
      "open": "115.19",
      "high": "115.4921",
      "low": "112.26",
      "close": "112.50",
      "volume": "737580"
    },
    {
      "date": "2023-10-02",
      "open": "112.68",
      "high": "112.98",
      "low": "110.835",
      "close": "111.79",
      "volume": "561582"
    },
    {
      "date": "2023-10-03",
      "open": "111.74",
      "high": "111.89",
      "low": "108.81",
      "close": "110.51",
      "volume": "779996"
    },
    {
      "date": "2023-10-04",
      "open": "110.30",
      "high": "111.07",
      "low": "109.57",
      "close": "110.69",
      "volume": "654708"
    },
    {
      "date": "2023-10-05",
      "open": "112.95",
      "high": "115.465",
      "low": "112.51",
      "close": "115.30",
      "volume": "1063018"
    },
    {
      "date": "2023-10-06",
      "open": "115.51",
      "high": "116.54",
      "low": "113.91",
      "close": "113.93",
      "volume": "509729"
    },
    {
      "date": "2023-10-09",
      "open": "114.19",
      "high": "115.46",
      "low": "112.78",
      "close": "113.09",
      "volume": "471099"
    },
    {
      "date": "2023-10-10",
      "open": "112.70",
      "high": "114.95",
      "low": "112.70",
      "close": "114.27",
      "volume": "570955"
    },
    {
      "date": "2023-10-11",
      "open": "114.60",
      "high": "115.51",
      "low": "113.19",
      "close": "113.61",
      "volume": "439777"
    },
    {
      "date": "2023-10-12",
      "open": "113.63",
      "high": "113.88",
      "low": "110.35",
      "close": "111.24",
      "volume": "552782"
    },
    {
      "date": "2023-10-13",
      "open": "111.23",
      "high": "112.93",
      "low": "109.925",
      "close": "112.84",
      "volume": "556143"
    },
    {
      "date": "2023-10-16",
      "open": "113.28",
      "high": "114.575",
      "low": "112.69",
      "close": "113.60",
      "volume": "404044"
    },
    {
      "date": "2023-10-17",
      "open": "113.36",
      "high": "115.87",
      "low": "113.36",
      "close": "114.19",
      "volume": "743911"
    },
    {
      "date": "2023-10-18",
      "open": "113.54",
      "high": "113.94",
      "low": "112.06",
      "close": "112.22",
      "volume": "379805"
    },
    {
      "date": "2023-10-19",
      "open": "112.05",
      "high": "112.57",
      "low": "108.97",
      "close": "111.13",
      "volume": "718665"
    },
    {
      "date": "2023-10-20",
      "open": "111.46",
      "high": "111.63",
      "low": "109.50",
      "close": "110.44",
      "volume": "600495"
    },
    {
      "date": "2023-10-23",
      "open": "109.93",
      "high": "110.29",
      "low": "107.18",
      "close": "107.91",
      "volume": "533203"
    },
    {
      "date": "2023-10-24",
      "open": "108.90",
      "high": "109.67",
      "low": "107.89",
      "close": "109.25",
      "volume": "475584"
    },
    {
      "date": "2023-10-25",
      "open": "108.27",
      "high": "109.005",
      "low": "106.95",
      "close": "108.23",
      "volume": "448898"
    },
    {
      "date": "2023-10-26",
      "open": "108.12",
      "high": "109.41",
      "low": "107.52",
      "close": "107.92",
      "volume": "567781"
    },
    {
      "date": "2023-10-27",
      "open": "107.25",
      "high": "108.28",
      "low": "106.01",
      "close": "106.07",
      "volume": "511472"
    },
    {
      "date": "2023-10-30",
      "open": "106.76",
      "high": "107.96",
      "low": "106.59",
      "close": "107.13",
      "volume": "788987"
    },
    {
      "date": "2023-10-31",
      "open": "106.48",
      "high": "111.43",
      "low": "106.48",
      "close": "110.94",
      "volume": "1423290"
    },
    {
      "date": "2023-11-01",
      "open": "110.89",
      "high": "111.81",
      "low": "108.15",
      "close": "111.54",
      "volume": "917779"
    },
    {
      "date": "2023-11-02",
      "open": "112.66",
      "high": "113.84",
      "low": "111.37",
      "close": "113.39",
      "volume": "658848"
    },
    {
      "date": "2023-11-03",
      "open": "114.63",
      "high": "114.81",
      "low": "112.37",
      "close": "112.44",
      "volume": "523297"
    },
    {
      "date": "2023-11-06",
      "open": "112.64",
      "high": "114.42",
      "low": "112.55",
      "close": "114.01",
      "volume": "575844"
    },
    {
      "date": "2023-11-07",
      "open": "114.52",
      "high": "117.35",
      "low": "113.53",
      "close": "116.68",
      "volume": "789092"
    },
    {
      "date": "2023-11-08",
      "open": "116.68",
      "high": "117.52",
      "low": "114.70",
      "close": "115.39",
      "volume": "483243"
    },
    {
      "date": "2023-11-09",
      "open": "115.82",
      "high": "115.82",
      "low": "111.745",
      "close": "112.15",
      "volume": "551309"
    },
    {
      "date": "2023-11-10",
      "open": "106.30",
      "high": "108.41",
      "low": "103.63",
      "close": "107.17",
      "volume": "1900535"
    },
    {
      "date": "2023-11-13",
      "open": "106.85",
      "high": "110.37",
      "low": "106.85",
      "close": "110.25",
      "volume": "630583"
    },
    {
      "date": "2023-11-14",
      "open": "112.00",
      "high": "114.52",
      "low": "111.77",
      "close": "112.38",
      "volume": "918895"
    },
    {
      "date": "2023-11-15",
      "open": "112.05",
      "high": "113.23",
      "low": "110.61",
      "close": "110.71",
      "volume": "542670"
    },
    {
      "date": "2023-11-16",
      "open": "110.55",
      "high": "110.55",
      "low": "107.84",
      "close": "108.77",
      "volume": "648984"
    },
    {
      "date": "2023-11-17",
      "open": "109.03",
      "high": "109.64",
      "low": "108.29",
      "close": "108.94",
      "volume": "517211"
    },
    {
      "date": "2023-11-20",
      "open": "108.14",
      "high": "110.09",
      "low": "108.14",
      "close": "109.43",
      "volume": "488006"
    },
    {
      "date": "2023-11-21",
      "open": "109.89",
      "high": "111.27",
      "low": "108.63",
      "close": "109.61",
      "volume": "644769"
    },
    {
      "date": "2023-11-22",
      "open": "110.48",
      "high": "111.78",
      "low": "109.77",
      "close": "110.98",
      "volume": "552302"
    },
    {
      "date": "2023-11-24",
      "open": "110.99",
      "high": "112.28",
      "low": "110.56",
      "close": "112.17",
      "volume": "220514"
    },
    {
      "date": "2023-11-27",
      "open": "111.12",
      "high": "113.23",
      "low": "110.52",
      "close": "113.02",
      "volume": "753012"
    },
    {
      "date": "2023-11-28",
      "open": "112.60",
      "high": "113.43",
      "low": "111.808",
      "close": "112.84",
      "volume": "732361"
    },
    {
      "date": "2023-11-29",
      "open": "113.17",
      "high": "114.15",
      "low": "110.81",
      "close": "113.54",
      "volume": "566261"
    },
    {
      "date": "2023-11-30",
      "open": "114.01",
      "high": "117.11",
      "low": "114.01",
      "close": "116.59",
      "volume": "1351365"
    },
    {
      "date": "2023-12-01",
      "open": "116.79",
      "high": "117.795",
      "low": "115.74",
      "close": "117.12",
      "volume": "1028376"
    },
    {
      "date": "2023-12-04",
      "open": "116.92",
      "high": "118.028",
      "low": "115.615",
      "close": "116.53",
      "volume": "699901"
    },
    {
      "date": "2023-12-05",
      "open": "116.32",
      "high": "118.67",
      "low": "115.38",
      "close": "118.54",
      "volume": "682939"
    },
    {
      "date": "2023-12-06",
      "open": "119.00",
      "high": "120.20",
      "low": "117.10",
      "close": "119.47",
      "volume": "893614"
    },
    {
      "date": "2023-12-07",
      "open": "119.47",
      "high": "121.33",
      "low": "118.615",
      "close": "120.00",
      "volume": "876369"
    },
    {
      "date": "2023-12-08",
      "open": "119.73",
      "high": "120.32",
      "low": "117.23",
      "close": "117.28",
      "volume": "528392"
    },
    {
      "date": "2023-12-11",
      "open": "117.21",
      "high": "118.87",
      "low": "116.67",
      "close": "118.51",
      "volume": "416490"
    },
    {
      "date": "2023-12-12",
      "open": "119.01",
      "high": "122.99",
      "low": "118.39",
      "close": "121.65",
      "volume": "813938"
    },
    {
      "date": "2023-12-13",
      "open": "121.64",
      "high": "124.00",
      "low": "121.53",
      "close": "123.55",
      "volume": "778176"
    },
    {
      "date": "2023-12-14",
      "open": "123.57",
      "high": "123.57",
      "low": "121.105",
      "close": "121.35",
      "volume": "1052179"
    },
    {
      "date": "2023-12-15",
      "open": "121.28",
      "high": "122.615",
      "low": "119.2975",
      "close": "120.22",
      "volume": "1532060"
    },
    {
      "date": "2023-12-18",
      "open": "120.89",
      "high": "121.05",
      "low": "119.68",
      "close": "119.92",
      "volume": "851975"
    },
    {
      "date": "2023-12-19",
      "open": "120.67",
      "high": "121.97",
      "low": "119.95",
      "close": "121.50",
      "volume": "696100"
    },
    {
      "date": "2023-12-20",
      "open": "120.89",
      "high": "121.26",
      "low": "119.67",
      "close": "120.31",
      "volume": "729627"
    },
    {
      "date": "2023-12-21",
      "open": "121.04",
      "high": "121.25",
      "low": "119.935",
      "close": "121.16",
      "volume": "490012"
    },
    {
      "date": "2023-12-22",
      "open": "122.89",
      "high": "130.84",
      "low": "122.89",
      "close": "128.45",
      "volume": "2155348"
    },
    {
      "date": "2023-12-26",
      "open": "128.84",
      "high": "131.47",
      "low": "128.00",
      "close": "131.19",
      "volume": "667252"
    },
    {
      "date": "2023-12-27",
      "open": "131.15",
      "high": "132.98",
      "low": "130.885",
      "close": "132.76",
      "volume": "576446"
    },
    {
      "date": "2023-12-28",
      "open": "132.64",
      "high": "133.635",
      "low": "132.10",
      "close": "132.15",
      "volume": "510132"
    },
    {
      "date": "2023-12-29",
      "open": "132.13",
      "high": "133.28",
      "low": "131.015",
      "close": "131.76",
      "volume": "671215"
    },
    {
      "date": "2024-01-02",
      "open": "130.20",
      "high": "133.33",
      "low": "130.15",
      "close": "131.73",
      "volume": "767838"
    },
    {
      "date": "2024-01-03",
      "open": "131.91",
      "high": "133.67",
      "low": "130.845",
      "close": "132.73",
      "volume": "622984"
    },
    {
      "date": "2024-01-04",
      "open": "132.92",
      "high": "134.275",
      "low": "132.92",
      "close": "133.58",
      "volume": "782346"
    },
    {
      "date": "2024-01-05",
      "open": "132.80",
      "high": "133.54",
      "low": "131.01",
      "close": "132.48",
      "volume": "824176"
    },
    {
      "date": "2024-01-08",
      "open": "131.23",
      "high": "134.05",
      "low": "129.81",
      "close": "133.94",
      "volume": "761970"
    },
    {
      "date": "2024-01-09",
      "open": "133.96",
      "high": "134.93",
      "low": "132.265",
      "close": "133.71",
      "volume": "467163"
    },
    {
      "date": "2024-01-10",
      "open": "134.52",
      "high": "134.74",
      "low": "131.65",
      "close": "132.39",
      "volume": "623402"
    },
    {
      "date": "2024-01-11",
      "open": "131.15",
      "high": "131.71",
      "low": "129.50",
      "close": "130.58",
      "volume": "604613"
    },
    {
      "date": "2024-01-12",
      "open": "130.74",
      "high": "132.55",
      "low": "130.00",
      "close": "132.03",
      "volume": "573218"
    },
    {
      "date": "2024-01-16",
      "open": "130.95",
      "high": "132.72",
      "low": "130.16",
      "close": "132.62",
      "volume": "705660"
    },
    {
      "date": "2024-01-17",
      "open": "132.71",
      "high": "137.19",
      "low": "131.85",
      "close": "137.12",
      "volume": "1100410"
    },
    {
      "date": "2024-01-18",
      "open": "137.40",
      "high": "139.56",
      "low": "136.00",
      "close": "136.75",
      "volume": "993387"
    },
    {
      "date": "2024-01-19",
      "open": "137.12",
      "high": "137.94",
      "low": "136.05",
      "close": "137.37",
      "volume": "636842"
    },
    {
      "date": "2024-01-22",
      "open": "138.50",
      "high": "140.2953",
      "low": "137.215",
      "close": "139.80",
      "volume": "834304"
    },
    {
      "date": "2024-01-23",
      "open": "140.11",
      "high": "140.71",
      "low": "139.10",
      "close": "140.41",
      "volume": "803003"
    },
    {
      "date": "2024-01-24",
      "open": "141.18",
      "high": "141.65",
      "low": "139.8439",
      "close": "140.11",
      "volume": "637621"
    },
    {
      "date": "2024-01-25",
      "open": "141.02",
      "high": "141.27",
      "low": "139.17",
      "close": "141.01",
      "volume": "585011"
    },
    {
      "date": "2024-01-26",
      "open": "141.73",
      "high": "142.75",
      "low": "140.8142",
      "close": "142.15",
      "volume": "716592"
    },
    {
      "date": "2024-01-29",
      "open": "142.30",
      "high": "143.35",
      "low": "141.89",
      "close": "142.22",
      "volume": "597822"
    },
    {
      "date": "2024-01-30",
      "open": "142.50",
      "high": "142.995",
      "low": "141.68",
      "close": "142.06",
      "volume": "474577"
    },
    {
      "date": "2024-01-31",
      "open": "141.94",
      "high": "142.22",
      "low": "139.43",
      "close": "139.77",
      "volume": "1148547"
    },
    {
      "date": "2024-02-01",
      "open": "139.77",
      "high": "142.69",
      "low": "138.43",
      "close": "142.45",
      "volume": "858408"
    },
    {
      "date": "2024-02-02",
      "open": "142.73",
      "high": "142.91",
      "low": "141.06",
      "close": "141.74",
      "volume": "395794"
    },
    {
      "date": "2024-02-05",
      "open": "141.18",
      "high": "141.97",
      "low": "139.72",
      "close": "141.66",
      "volume": "672721"
    },
    {
      "date": "2024-02-06",
      "open": "141.96",
      "high": "143.16",
      "low": "140.865",
      "close": "142.96",
      "volume": "1034145"
    },
    {
      "date": "2024-02-07",
      "open": "135.00",
      "high": "143.16",
      "low": "128.00",
      "close": "136.29",
      "volume": "1639005"
    },
    {
      "date": "2024-02-08",
      "open": "136.78",
      "high": "136.78",
      "low": "132.50",
      "close": "134.42",
      "volume": "1011055"
    },
    {
      "date": "2024-02-09",
      "open": "134.67",
      "high": "135.42",
      "low": "131.72",
      "close": "132.30",
      "volume": "693315"
    },
    {
      "date": "2024-02-12",
      "open": "132.25",
      "high": "133.17",
      "low": "130.16",
      "close": "130.43",
      "volume": "1012455"
    },
    {
      "date": "2024-02-13",
      "open": "129.98",
      "high": "134.93",
      "low": "129.5111",
      "close": "133.84",
      "volume": "1768603"
    },
    {
      "date": "2024-02-14",
      "open": "134.33",
      "high": "135.99",
      "low": "131.56",
      "close": "131.77",
      "volume": "780751"
    },
    {
      "date": "2024-02-15",
      "open": "131.46",
      "high": "134.16",
      "low": "131.40",
      "close": "134.00",
      "volume": "637979"
    },
    {
      "date": "2024-02-16",
      "open": "134.15",
      "high": "134.82",
      "low": "132.23",
      "close": "132.31",
      "volume": "725786"
    },
    {
      "date": "2024-02-20",
      "open": "133.14",
      "high": "134.20",
      "low": "131.5912",
      "close": "132.65",
      "volume": "811598"
    },
    {
      "date": "2024-02-21",
      "open": "132.84",
      "high": "133.605",
      "low": "129.93",
      "close": "130.65",
      "volume": "812310"
    },
    {
      "date": "2024-02-22",
      "open": "130.91",
      "high": "134.00",
      "low": "130.5507",
      "close": "133.37",
      "volume": "646770"
    },
    {
      "date": "2024-02-23",
      "open": "133.87",
      "high": "134.65",
      "low": "132.73",
      "close": "134.18",
      "volume": "542052"
    },
    {
      "date": "2024-02-26",
      "open": "134.25",
      "high": "136.20",
      "low": "133.17",
      "close": "135.58",
      "volume": "777326"
    },
    {
      "date": "2024-02-27",
      "open": "135.12",
      "high": "136.555",
      "low": "134.52",
      "close": "136.03",
      "volume": "818609"
    },
    {
      "date": "2024-02-28",
      "open": "136.00",
      "high": "136.03",
      "low": "133.82",
      "close": "134.66",
      "volume": "842212"
    },
    {
      "date": "2024-02-29",
      "open": "135.51",
      "high": "136.10",
      "low": "130.04",
      "close": "130.40",
      "volume": "1717387"
    },
    {
      "date": "2024-03-01",
      "open": "131.65",
      "high": "132.64",
      "low": "129.15",
      "close": "131.30",
      "volume": "1322141"
    },
    {
      "date": "2024-03-04",
      "open": "131.55",
      "high": "134.275",
      "low": "130.98",
      "close": "133.12",
      "volume": "962864"
    },
    {
      "date": "2024-03-05",
      "open": "133.39",
      "high": "135.15",
      "low": "132.12",
      "close": "133.67",
      "volume": "927815"
    },
    {
      "date": "2024-03-06",
      "open": "133.77",
      "high": "134.67",
      "low": "131.6501",
      "close": "132.25",
      "volume": "623789"
    },
    {
      "date": "2024-03-07",
      "open": "132.93",
      "high": "135.605",
      "low": "132.62",
      "close": "135.33",
      "volume": "737396"
    },
    {
      "date": "2024-03-08",
      "open": "136.27",
      "high": "140.33",
      "low": "136.27",
      "close": "139.22",
      "volume": "998809"
    },
    {
      "date": "2024-03-11",
      "open": "139.22",
      "high": "140.25",
      "low": "137.31",
      "close": "138.61",
      "volume": "616812"
    },
    {
      "date": "2024-03-12",
      "open": "138.64",
      "high": "139.98",
      "low": "137.66",
      "close": "137.74",
      "volume": "650983"
    },
    {
      "date": "2024-03-13",
      "open": "138.73",
      "high": "141.91",
      "low": "138.32",
      "close": "141.80",
      "volume": "1073582"
    },
    {
      "date": "2024-03-14",
      "open": "141.80",
      "high": "142.50",
      "low": "137.83",
      "close": "139.16",
      "volume": "1182246"
    },
    {
      "date": "2024-03-15",
      "open": "138.67",
      "high": "142.15",
      "low": "138.67",
      "close": "139.10",
      "volume": "1739211"
    },
    {
      "date": "2024-03-18",
      "open": "139.25",
      "high": "141.8165",
      "low": "138.57",
      "close": "139.44",
      "volume": "664683"
    },
    {
      "date": "2024-03-19",
      "open": "140.84",
      "high": "141.06",
      "low": "138.32",
      "close": "140.87",
      "volume": "754523"
    },
    {
      "date": "2024-03-20",
      "open": "140.75",
      "high": "141.65",
      "low": "137.14",
      "close": "140.65",
      "volume": "653043"
    },
    {
      "date": "2024-03-21",
      "open": "140.05",
      "high": "148.3699",
      "low": "139.31",
      "close": "143.74",
      "volume": "2512105"
    },
    {
      "date": "2024-03-22",
      "open": "145.31",
      "high": "145.42",
      "low": "137.35",
      "close": "141.43",
      "volume": "938631"
    },
    {
      "date": "2024-03-25",
      "open": "141.50",
      "high": "142.08",
      "low": "138.85",
      "close": "140.25",
      "volume": "535108"
    },
    {
      "date": "2024-03-26",
      "open": "141.43",
      "high": "142.31",
      "low": "139.94",
      "close": "141.16",
      "volume": "594739"
    },
    {
      "date": "2024-03-27",
      "open": "141.38",
      "high": "141.73",
      "low": "133.425",
      "close": "137.83",
      "volume": "1174119"
    },
    {
      "date": "2024-03-28",
      "open": "137.83",
      "high": "138.72",
      "low": "135.97",
      "close": "137.92",
      "volume": "1245664"
    },
    {
      "date": "2024-04-01",
      "open": "137.30",
      "high": "141.75",
      "low": "136.845",
      "close": "141.38",
      "volume": "995785"
    },
    {
      "date": "2024-04-02",
      "open": "140.61",
      "high": "140.61",
      "low": "136.115",
      "close": "137.74",
      "volume": "913872"
    },
    {
      "date": "2024-04-03",
      "open": "137.72",
      "high": "140.185",
      "low": "137.36",
      "close": "137.59",
      "volume": "614144"
    },
    {
      "date": "2024-04-04",
      "open": "138.17",
      "high": "140.43",
      "low": "136.74",
      "close": "137.61",
      "volume": "1015263"
    },
    {
      "date": "2024-04-05",
      "open": "137.43",
      "high": "139.75",
      "low": "136.0301",
      "close": "138.92",
      "volume": "458610"
    },
    {
      "date": "2024-04-08",
      "open": "138.03",
      "high": "139.68",
      "low": "137.72",
      "close": "139.44",
      "volume": "615701"
    },
    {
      "date": "2024-04-09",
      "open": "140.07",
      "high": "141.45",
      "low": "138.00",
      "close": "138.94",
      "volume": "598996"
    },
    {
      "date": "2024-04-10",
      "open": "138.45",
      "high": "140.535",
      "low": "137.09",
      "close": "138.09",
      "volume": "639131"
    },
    {
      "date": "2024-04-11",
      "open": "138.03",
      "high": "138.67",
      "low": "135.28",
      "close": "135.93",
      "volume": "809142"
    },
    {
      "date": "2024-04-12",
      "open": "136.22",
      "high": "137.78",
      "low": "134.63",
      "close": "134.66",
      "volume": "577344"
    },
    {
      "date": "2024-04-15",
      "open": "134.97",
      "high": "137.00",
      "low": "131.52",
      "close": "131.74",
      "volume": "767245"
    },
    {
      "date": "2024-04-16",
      "open": "131.78",
      "high": "135.18",
      "low": "131.49",
      "close": "132.99",
      "volume": "1033219"
    },
    {
      "date": "2024-04-17",
      "open": "133.11",
      "high": "134.44",
      "low": "131.36",
      "close": "133.23",
      "volume": "571093"
    },
    {
      "date": "2024-04-18",
      "open": "133.23",
      "high": "134.20",
      "low": "131.00",
      "close": "132.54",
      "volume": "586541"
    },
    {
      "date": "2024-04-19",
      "open": "132.65",
      "high": "133.65",
      "low": "130.13",
      "close": "132.00",
      "volume": "556303"
    },
    {
      "date": "2024-04-22",
      "open": "132.48",
      "high": "134.1798",
      "low": "131.7949",
      "close": "133.66",
      "volume": "575067"
    },
    {
      "date": "2024-04-23",
      "open": "141.00",
      "high": "145.00",
      "low": "139.22",
      "close": "140.09",
      "volume": "1607818"
    },
    {
      "date": "2024-04-24",
      "open": "140.89",
      "high": "144.70",
      "low": "138.01",
      "close": "138.97",
      "volume": "927988"
    },
    {
      "date": "2024-04-25",
      "open": "139.37",
      "high": "139.37",
      "low": "136.06",
      "close": "137.76",
      "volume": "735781"
    },
    {
      "date": "2024-04-26",
      "open": "137.47",
      "high": "138.63",
      "low": "135.17",
      "close": "135.99",
      "volume": "717575"
    },
    {
      "date": "2024-04-29",
      "open": "136.05",
      "high": "139.37",
      "low": "136.05",
      "close": "138.89",
      "volume": "681748"
    },
    {
      "date": "2024-04-30",
      "open": "138.07",
      "high": "140.47",
      "low": "137.34",
      "close": "137.54",
      "volume": "966534"
    },
    {
      "date": "2024-05-01",
      "open": "140.18",
      "high": "145.22",
      "low": "136.01",
      "close": "143.03",
      "volume": "1601920"
    },
    {
      "date": "2024-05-02",
      "open": "143.79",
      "high": "144.09",
      "low": "139.63",
      "close": "139.83",
      "volume": "882407"
    },
    {
      "date": "2024-05-03",
      "open": "140.90",
      "high": "141.88",
      "low": "139.23",
      "close": "140.71",
      "volume": "616567"
    },
    {
      "date": "2024-05-06",
      "open": "140.55",
      "high": "143.57",
      "low": "140.55",
      "close": "141.71",
      "volume": "495129"
    },
    {
      "date": "2024-05-07",
      "open": "142.03",
      "high": "143.86",
      "low": "140.90",
      "close": "143.19",
      "volume": "667258"
    },
    {
      "date": "2024-05-08",
      "open": "143.50",
      "high": "143.54",
      "low": "138.15",
      "close": "139.02",
      "volume": "653668"
    },
    {
      "date": "2024-05-09",
      "open": "139.36",
      "high": "140.71",
      "low": "138.95",
      "close": "139.66",
      "volume": "479494"
    },
    {
      "date": "2024-05-10",
      "open": "140.00",
      "high": "140.9999",
      "low": "136.10",
      "close": "136.70",
      "volume": "679327"
    },
    {
      "date": "2024-05-13",
      "open": "138.00",
      "high": "138.685",
      "low": "135.23",
      "close": "136.15",
      "volume": "712827"
    },
    {
      "date": "2024-05-14",
      "open": "137.12",
      "high": "138.73",
      "low": "134.79",
      "close": "138.48",
      "volume": "637476"
    },
    {
      "date": "2024-05-15",
      "open": "138.90",
      "high": "142.19",
      "low": "138.90",
      "close": "142.00",
      "volume": "684685"
    },
    {
      "date": "2024-05-16",
      "open": "141.17",
      "high": "142.30",
      "low": "140.17",
      "close": "141.91",
      "volume": "670978"
    },
    {
      "date": "2024-05-17",
      "open": "141.97",
      "high": "142.86",
      "low": "140.51",
      "close": "142.29",
      "volume": "641937"
    },
    {
      "date": "2024-05-20",
      "open": "142.30",
      "high": "143.05",
      "low": "139.77",
      "close": "141.65",
      "volume": "500626"
    },
    {
      "date": "2024-05-21",
      "open": "141.44",
      "high": "142.7099",
      "low": "139.505",
      "close": "140.55",
      "volume": "538947"
    },
    {
      "date": "2024-05-22",
      "open": "139.00",
      "high": "145.78",
      "low": "137.76",
      "close": "139.43",
      "volume": "1173792"
    },
    {
      "date": "2024-05-23",
      "open": "139.19",
      "high": "141.79",
      "low": "138.52",
      "close": "140.51",
      "volume": "612864"
    },
    {
      "date": "2024-05-24",
      "open": "140.51",
      "high": "142.18",
      "low": "139.34",
      "close": "139.40",
      "volume": "423935"
    },
    {
      "date": "2024-05-28",
      "open": "140.75",
      "high": "141.725",
      "low": "139.07",
      "close": "140.48",
      "volume": "569364"
    },
    {
      "date": "2024-05-29",
      "open": "136.37",
      "high": "136.37",
      "low": "131.90",
      "close": "134.62",
      "volume": "1475886"
    },
    {
      "date": "2024-05-30",
      "open": "134.50",
      "high": "137.06",
      "low": "133.3101",
      "close": "136.66",
      "volume": "761760"
    },
    {
      "date": "2024-05-31",
      "open": "136.55",
      "high": "137.27",
      "low": "133.57",
      "close": "135.41",
      "volume": "1537370"
    },
    {
      "date": "2024-06-03",
      "open": "135.57",
      "high": "141.49",
      "low": "135.01",
      "close": "139.92",
      "volume": "862001"
    },
    {
      "date": "2024-06-04",
      "open": "139.00",
      "high": "139.49",
      "low": "132.835",
      "close": "133.48",
      "volume": "1281189"
    },
    {
      "date": "2024-06-05",
      "open": "133.71",
      "high": "137.09",
      "low": "133.27",
      "close": "133.69",
      "volume": "779166"
    },
    {
      "date": "2024-06-06",
      "open": "133.69",
      "high": "133.855",
      "low": "130.98",
      "close": "133.07",
      "volume": "892749"
    },
    {
      "date": "2024-06-07",
      "open": "133.49",
      "high": "136.25",
      "low": "132.28",
      "close": "134.97",
      "volume": "496138"
    },
    {
      "date": "2024-06-10",
      "open": "134.37",
      "high": "135.3199",
      "low": "132.53",
      "close": "134.70",
      "volume": "475816"
    },
    {
      "date": "2024-06-11",
      "open": "134.28",
      "high": "134.28",
      "low": "131.64",
      "close": "133.15",
      "volume": "550788"
    },
    {
      "date": "2024-06-12",
      "open": "135.19",
      "high": "137.10",
      "low": "133.33",
      "close": "134.62",
      "volume": "653069"
    },
    {
      "date": "2024-06-13",
      "open": "134.18",
      "high": "137.64",
      "low": "134.18",
      "close": "136.26",
      "volume": "583890"
    },
    {
      "date": "2024-06-14",
      "open": "135.54",
      "high": "136.05",
      "low": "134.06",
      "close": "135.45",
      "volume": "432800"
    },
    {
      "date": "2024-06-17",
      "open": "135.22",
      "high": "136.865",
      "low": "134.45",
      "close": "135.29",
      "volume": "546928"
    },
    {
      "date": "2024-06-18",
      "open": "135.82",
      "high": "136.50",
      "low": "130.63",
      "close": "130.86",
      "volume": "1013019"
    },
    {
      "date": "2024-06-20",
      "open": "130.21",
      "high": "135.19",
      "low": "129.33",
      "close": "134.07",
      "volume": "988706"
    },
    {
      "date": "2024-06-21",
      "open": "135.02",
      "high": "135.64",
      "low": "133.36",
      "close": "134.57",
      "volume": "2204933"
    },
    {
      "date": "2024-06-24",
      "open": "134.88",
      "high": "135.52",
      "low": "133.41",
      "close": "133.62",
      "volume": "770692"
    },
    {
      "date": "2024-06-25",
      "open": "133.62",
      "high": "136.00",
      "low": "133.62",
      "close": "135.08",
      "volume": "915290"
    },
    {
      "date": "2024-06-26",
      "open": "134.84",
      "high": "136.56",
      "low": "132.62",
      "close": "135.83",
      "volume": "616809"
    },
    {
      "date": "2024-06-27",
      "open": "136.17",
      "high": "136.55",
      "low": "134.03",
      "close": "134.31",
      "volume": "889349"
    },
    {
      "date": "2024-06-28",
      "open": "135.02",
      "high": "139.34",
      "low": "134.955",
      "close": "137.67",
      "volume": "1531874"
    },
    {
      "date": "2024-07-01",
      "open": "138.11",
      "high": "141.665",
      "low": "137.63",
      "close": "140.11",
      "volume": "801922"
    },
    {
      "date": "2024-07-02",
      "open": "138.80",
      "high": "139.08",
      "low": "136.9156",
      "close": "137.49",
      "volume": "728722"
    },
    {
      "date": "2024-07-03",
      "open": "138.12",
      "high": "139.03",
      "low": "137.356",
      "close": "138.23",
      "volume": "410987"
    },
    {
      "date": "2024-07-05",
      "open": "138.25",
      "high": "139.7203",
      "low": "135.85",
      "close": "139.08",
      "volume": "445245"
    },
    {
      "date": "2024-07-08",
      "open": "139.62",
      "high": "142.37",
      "low": "139.45",
      "close": "142.24",
      "volume": "581225"
    },
    {
      "date": "2024-07-09",
      "open": "142.12",
      "high": "143.48",
      "low": "138.96",
      "close": "143.30",
      "volume": "608195"
    },
    {
      "date": "2024-07-10",
      "open": "143.83",
      "high": "147.58",
      "low": "143.08",
      "close": "147.12",
      "volume": "800057"
    },
    {
      "date": "2024-07-11",
      "open": "147.12",
      "high": "148.7484",
      "low": "145.95",
      "close": "146.50",
      "volume": "808023"
    },
    {
      "date": "2024-07-12",
      "open": "147.93",
      "high": "149.0055",
      "low": "146.985",
      "close": "147.425",
      "volume": "700596"
    },
    {
      "date": "2024-07-15",
      "open": "148.01",
      "high": "149.48",
      "low": "145.87",
      "close": "147.46",
      "volume": "418001"
    },
    {
      "date": "2024-07-16",
      "open": "148.50",
      "high": "150.39",
      "low": "147.26",
      "close": "147.45",
      "volume": "716356"
    },
    {
      "date": "2024-07-17",
      "open": "146.30",
      "high": "148.18",
      "low": "143.41",
      "close": "144.65",
      "volume": "655498"
    },
    {
      "date": "2024-07-18",
      "open": "144.98",
      "high": "148.24",
      "low": "144.09",
      "close": "144.14",
      "volume": "581643"
    },
    {
      "date": "2024-07-19",
      "open": "144.47",
      "high": "146.30",
      "low": "143.09",
      "close": "145.69",
      "volume": "600042"
    },
    {
      "date": "2024-07-22",
      "open": "146.23",
      "high": "148.88",
      "low": "144.705",
      "close": "145.28",
      "volume": "554610"
    },
    {
      "date": "2024-07-23",
      "open": "145.28",
      "high": "146.45",
      "low": "144.27",
      "close": "145.44",
      "volume": "432513"
    },
    {
      "date": "2024-07-24",
      "open": "144.87",
      "high": "146.84",
      "low": "143.97",
      "close": "145.88",
      "volume": "623555"
    },
    {
      "date": "2024-07-25",
      "open": "146.60",
      "high": "148.565",
      "low": "145.38",
      "close": "146.10",
      "volume": "621528"
    },
    {
      "date": "2024-07-26",
      "open": "145.89",
      "high": "148.02",
      "low": "144.35",
      "close": "146.80",
      "volume": "744764"
    },
    {
      "date": "2024-07-29",
      "open": "146.70",
      "high": "147.60",
      "low": "144.25",
      "close": "145.25",
      "volume": "825986"
    },
    {
      "date": "2024-07-30",
      "open": "145.20",
      "high": "145.42",
      "low": "139.96",
      "close": "141.18",
      "volume": "1421118"
    },
    {
      "date": "2024-07-31",
      "open": "142.45",
      "high": "144.27",
      "low": "138.12",
      "close": "141.57",
      "volume": "1469049"
    },
    {
      "date": "2024-08-01",
      "open": "150.23",
      "high": "157.9799",
      "low": "148.52",
      "close": "153.15",
      "volume": "2028205"
    },
    {
      "date": "2024-08-02",
      "open": "152.12",
      "high": "157.40",
      "low": "151.32",
      "close": "153.14",
      "volume": "799316"
    },
    {
      "date": "2024-08-05",
      "open": "149.31",
      "high": "151.565",
      "low": "146.807",
      "close": "147.70",
      "volume": "909605"
    },
    {
      "date": "2024-08-06",
      "open": "147.70",
      "high": "149.06",
      "low": "145.46",
      "close": "145.63",
      "volume": "808929"
    },
    {
      "date": "2024-08-07",
      "open": "147.26",
      "high": "147.67",
      "low": "143.92",
      "close": "144.13",
      "volume": "651835"
    },
    {
      "date": "2024-08-08",
      "open": "144.85",
      "high": "147.92",
      "low": "143.65",
      "close": "146.73",
      "volume": "862598"
    },
    {
      "date": "2024-08-09",
      "open": "145.22",
      "high": "148.60",
      "low": "145.22",
      "close": "147.32",
      "volume": "684274"
    },
    {
      "date": "2024-08-12",
      "open": "147.04",
      "high": "148.89",
      "low": "146.02",
      "close": "147.29",
      "volume": "559891"
    },
    {
      "date": "2024-08-13",
      "open": "146.98",
      "high": "151.41",
      "low": "146.68",
      "close": "150.70",
      "volume": "645674"
    },
    {
      "date": "2024-08-14",
      "open": "150.43",
      "high": "150.48",
      "low": "146.42",
      "close": "146.69",
      "volume": "619998"
    },
    {
      "date": "2024-08-15",
      "open": "147.26",
      "high": "148.65",
      "low": "145.75",
      "close": "147.77",
      "volume": "720174"
    },
    {
      "date": "2024-08-16",
      "open": "146.91",
      "high": "147.52",
      "low": "144.62",
      "close": "145.01",
      "volume": "711523"
    },
    {
      "date": "2024-08-19",
      "open": "145.01",
      "high": "148.83",
      "low": "144.61",
      "close": "148.24",
      "volume": "881736"
    },
    {
      "date": "2024-08-20",
      "open": "147.30",
      "high": "149.92",
      "low": "145.54",
      "close": "149.59",
      "volume": "658265"
    },
    {
      "date": "2024-08-21",
      "open": "150.00",
      "high": "151.98",
      "low": "149.04",
      "close": "150.89",
      "volume": "682743"
    },
    {
      "date": "2024-08-22",
      "open": "151.61",
      "high": "153.42",
      "low": "151.17",
      "close": "152.57",
      "volume": "645357"
    },
    {
      "date": "2024-08-23",
      "open": "153.00",
      "high": "154.865",
      "low": "151.71",
      "close": "152.81",
      "volume": "527833"
    },
    {
      "date": "2024-08-26",
      "open": "153.13",
      "high": "154.00",
      "low": "151.70",
      "close": "152.27",
      "volume": "490805"
    },
    {
      "date": "2024-08-27",
      "open": "152.50",
      "high": "152.68",
      "low": "150.20",
      "close": "152.55",
      "volume": "381506"
    },
    {
      "date": "2024-08-28",
      "open": "125.90",
      "high": "128.00",
      "low": "119.76",
      "close": "123.76",
      "volume": "4827771"
    },
    {
      "date": "2024-08-29",
      "open": "125.19",
      "high": "129.50",
      "low": "125.01",
      "close": "128.43",
      "volume": "1759316"
    },
    {
      "date": "2024-08-30",
      "open": "128.01",
      "high": "129.68",
      "low": "123.84",
      "close": "127.06",
      "volume": "1236878"
    },
    {
      "date": "2024-09-03",
      "open": "127.19",
      "high": "128.81",
      "low": "123.78",
      "close": "125.10",
      "volume": "1370512"
    },
    {
      "date": "2024-09-04",
      "open": "124.59",
      "high": "125.02",
      "low": "120.95",
      "close": "122.54",
      "volume": "1155051"
    },
    {
      "date": "2024-09-05",
      "open": "122.49",
      "high": "123.6399",
      "low": "119.92",
      "close": "121.21",
      "volume": "2192563"
    },
    {
      "date": "2024-09-06",
      "open": "122.20",
      "high": "122.745",
      "low": "119.85",
      "close": "120.17",
      "volume": "868975"
    },
    {
      "date": "2024-09-09",
      "open": "120.14",
      "high": "122.30",
      "low": "119.75",
      "close": "120.64",
      "volume": "1022788"
    },
    {
      "date": "2024-09-10",
      "open": "120.18",
      "high": "120.765",
      "low": "118.04",
      "close": "119.10",
      "volume": "1083092"
    },
    {
      "date": "2024-09-11",
      "open": "119.67",
      "high": "122.25",
      "low": "119.055",
      "close": "121.47",
      "volume": "1056416"
    },
    {
      "date": "2024-09-12",
      "open": "121.04",
      "high": "122.09",
      "low": "119.4901",
      "close": "121.28",
      "volume": "530744"
    },
    {
      "date": "2024-09-13",
      "open": "120.19",
      "high": "123.39",
      "low": "119.82",
      "close": "122.25",
      "volume": "917851"
    },
    {
      "date": "2024-09-16",
      "open": "122.91",
      "high": "123.57",
      "low": "121.94",
      "close": "122.25",
      "volume": "721315"
    },
    {
      "date": "2024-09-17",
      "open": "122.50",
      "high": "123.52",
      "low": "121.00",
      "close": "122.31",
      "volume": "757338"
    },
    {
      "date": "2024-09-18",
      "open": "123.00",
      "high": "123.49",
      "low": "119.37",
      "close": "119.85",
      "volume": "1049116"
    },
    {
      "date": "2024-09-19",
      "open": "121.30",
      "high": "122.81",
      "low": "119.66",
      "close": "120.46",
      "volume": "788199"
    },
    {
      "date": "2024-09-20",
      "open": "120.28",
      "high": "120.28",
      "low": "117.00",
      "close": "118.35",
      "volume": "1282589"
    },
    {
      "date": "2024-09-23",
      "open": "118.39",
      "high": "119.74",
      "low": "117.00",
      "close": "117.75",
      "volume": "948095"
    },
    {
      "date": "2024-09-24",
      "open": "117.89",
      "high": "117.89",
      "low": "115.93",
      "close": "116.49",
      "volume": "882004"
    },
    {
      "date": "2024-09-25",
      "open": "117.09",
      "high": "117.09",
      "low": "114.08",
      "close": "114.55",
      "volume": "1123424"
    },
    {
      "date": "2024-09-26",
      "open": "114.93",
      "high": "117.11",
      "low": "114.57",
      "close": "115.93",
      "volume": "643416"
    },
    {
      "date": "2024-09-27",
      "open": "116.02",
      "high": "116.41",
      "low": "114.945",
      "close": "115.06",
      "volume": "936435"
    },
    {
      "date": "2024-09-30",
      "open": "115.24",
      "high": "115.90",
      "low": "114.12",
      "close": "115.22",
      "volume": "882504"
    },
    {
      "date": "2024-10-01",
      "open": "114.94",
      "high": "114.955",
      "low": "112.83",
      "close": "114.15",
      "volume": "718321"
    },
    {
      "date": "2024-10-02",
      "open": "115.31",
      "high": "115.31",
      "low": "113.00",
      "close": "113.95",
      "volume": "730304"
    },
    {
      "date": "2024-10-03",
      "open": "113.66",
      "high": "114.05",
      "low": "110.95",
      "close": "111.88",
      "volume": "1323892"
    },
    {
      "date": "2024-10-04",
      "open": "113.22",
      "high": "114.18",
      "low": "112.18",
      "close": "114.00",
      "volume": "784263"
    },
    {
      "date": "2024-10-07",
      "open": "114.09",
      "high": "114.09",
      "low": "111.87",
      "close": "112.16",
      "volume": "573421"
    },
    {
      "date": "2024-10-08",
      "open": "111.68",
      "high": "112.205",
      "low": "110.99",
      "close": "111.66",
      "volume": "684633"
    },
    {
      "date": "2024-10-09",
      "open": "111.77",
      "high": "112.58",
      "low": "111.21",
      "close": "111.62",
      "volume": "373129"
    },
    {
      "date": "2024-10-10",
      "open": "111.69",
      "high": "112.57",
      "low": "111.14",
      "close": "112.41",
      "volume": "487941"
    },
    {
      "date": "2024-10-11",
      "open": "112.41",
      "high": "116.29",
      "low": "112.16",
      "close": "115.49",
      "volume": "781077"
    },
    {
      "date": "2024-10-14",
      "open": "115.13",
      "high": "116.685",
      "low": "115.03",
      "close": "116.44",
      "volume": "623918"
    },
    {
      "date": "2024-10-15",
      "open": "116.57",
      "high": "117.965",
      "low": "116.21",
      "close": "117.34",
      "volume": "955897"
    },
    {
      "date": "2024-10-16",
      "open": "116.64",
      "high": "120.11",
      "low": "116.59",
      "close": "118.35",
      "volume": "864256"
    },
    {
      "date": "2024-10-17",
      "open": "118.73",
      "high": "119.07",
      "low": "118.03",
      "close": "118.46",
      "volume": "728016"
    },
    {
      "date": "2024-10-18",
      "open": "118.06",
      "high": "119.11",
      "low": "117.41",
      "close": "118.01",
      "volume": "1006036"
    },
    {
      "date": "2024-10-21",
      "open": "117.34",
      "high": "117.89",
      "low": "116.144",
      "close": "116.57",
      "volume": "550819"
    },
    {
      "date": "2024-10-22",
      "open": "115.68",
      "high": "117.20",
      "low": "115.68",
      "close": "116.78",
      "volume": "576884"
    },
    {
      "date": "2024-10-23",
      "open": "116.37",
      "high": "116.69",
      "low": "114.55",
      "close": "115.08",
      "volume": "581975"
    },
    {
      "date": "2024-10-24",
      "open": "115.55",
      "high": "117.57",
      "low": "114.449",
      "close": "115.52",
      "volume": "797395"
    },
    {
      "date": "2024-10-25",
      "open": "115.69",
      "high": "117.41",
      "low": "113.88",
      "close": "116.08",
      "volume": "1009703"
    },
    {
      "date": "2024-10-28",
      "open": "115.81",
      "high": "117.945",
      "low": "115.81",
      "close": "116.20",
      "volume": "676278"
    },
    {
      "date": "2024-10-29",
      "open": "115.79",
      "high": "116.86",
      "low": "115.075",
      "close": "116.19",
      "volume": "1136607"
    },
    {
      "date": "2024-10-30",
      "open": "126.46",
      "high": "131.255",
      "low": "124.15",
      "close": "124.33",
      "volume": "2596304"
    },
    {
      "date": "2024-10-31",
      "open": "122.52",
      "high": "123.035",
      "low": "119.42",
      "close": "120.27",
      "volume": "1362570"
    },
    {
      "date": "2024-11-01",
      "open": "120.52",
      "high": "123.00",
      "low": "120.52",
      "close": "122.21",
      "volume": "1512407"
    },
    {
      "date": "2024-11-04",
      "open": "121.27",
      "high": "122.32",
      "low": "119.70",
      "close": "120.53",
      "volume": "1018548"
    },
    {
      "date": "2024-11-05",
      "open": "120.01",
      "high": "122.00",
      "low": "119.08",
      "close": "121.53",
      "volume": "748298"
    },
    {
      "date": "2024-11-06",
      "open": "124.10",
      "high": "126.48",
      "low": "122.47",
      "close": "125.30",
      "volume": "1214670"
    },
    {
      "date": "2024-11-07",
      "open": "125.29",
      "high": "126.65",
      "low": "123.50",
      "close": "123.98",
      "volume": "755193"
    },
    {
      "date": "2024-11-08",
      "open": "124.91",
      "high": "126.28",
      "low": "123.76",
      "close": "125.74",
      "volume": "561776"
    },
    {
      "date": "2024-11-11",
      "open": "125.765",
      "high": "129.67",
      "low": "125.75",
      "close": "127.17",
      "volume": "1267686"
    },
    {
      "date": "2024-11-12",
      "open": "126.95",
      "high": "128.24",
      "low": "126.39",
      "close": "127.01",
      "volume": "893313"
    },
    {
      "date": "2024-11-13",
      "open": "127.19",
      "high": "127.84",
      "low": "125.51",
      "close": "125.51",
      "volume": "807397"
    },
    {
      "date": "2024-11-14",
      "open": "125.53",
      "high": "125.89",
      "low": "122.58",
      "close": "122.875",
      "volume": "876531"
    },
    {
      "date": "2024-11-15",
      "open": "122.10",
      "high": "122.69",
      "low": "117.36",
      "close": "117.44",
      "volume": "1255345"
    },
    {
      "date": "2024-11-18",
      "open": "117.46",
      "high": "118.315",
      "low": "116.33",
      "close": "117.62",
      "volume": "1045414"
    },
    {
      "date": "2024-11-19",
      "open": "116.34",
      "high": "119.79",
      "low": "115.27",
      "close": "119.13",
      "volume": "1092819"
    },
    {
      "date": "2024-11-20",
      "open": "119.36",
      "high": "124.01",
      "low": "118.91",
      "close": "123.29",
      "volume": "1435154"
    },
    {
      "date": "2024-11-21",
      "open": "123.27",
      "high": "126.13",
      "low": "122.37",
      "close": "125.00",
      "volume": "1201857"
    },
    {
      "date": "2024-11-22",
      "open": "125.18",
      "high": "127.00",
      "low": "124.38",
      "close": "125.65",
      "volume": "1206791"
    },
    {
      "date": "2024-11-25",
      "open": "125.94",
      "high": "127.805",
      "low": "125.015",
      "close": "127.11",
      "volume": "1563590"
    },
    {
      "date": "2024-11-26",
      "open": "127.15",
      "high": "128.14",
      "low": "124.23",
      "close": "127.91",
      "volume": "757857"
    },
    {
      "date": "2024-11-27",
      "open": "127.91",
      "high": "128.27",
      "low": "125.43",
      "close": "126.59",
      "volume": "739961"
    },
    {
      "date": "2024-11-29",
      "open": "126.15",
      "high": "127.075",
      "low": "125.50",
      "close": "126.75",
      "volume": "403268"
    },
    {
      "date": "2024-12-02",
      "open": "126.16",
      "high": "128.00",
      "low": "125.765",
      "close": "125.89",
      "volume": "819743"
    },
    {
      "date": "2024-12-03",
      "open": "125.41",
      "high": "126.98",
      "low": "125.26",
      "close": "125.44",
      "volume": "751328"
    },
    {
      "date": "2024-12-04",
      "open": "125.47",
      "high": "127.90",
      "low": "125.21",
      "close": "127.74",
      "volume": "705096"
    },
    {
      "date": "2024-12-05",
      "open": "126.82",
      "high": "128.00",
      "low": "125.7401",
      "close": "126.42",
      "volume": "540497"
    },
    {
      "date": "2024-12-06",
      "open": "126.96",
      "high": "128.93",
      "low": "126.96",
      "close": "128.14",
      "volume": "548451"
    },
    {
      "date": "2024-12-09",
      "open": "128.33",
      "high": "129.42",
      "low": "128.02",
      "close": "129.12",
      "volume": "682500"
    },
    {
      "date": "2024-12-10",
      "open": "129.67",
      "high": "130.48",
      "low": "127.58",
      "close": "128.96",
      "volume": "804968"
    },
    {
      "date": "2024-12-11",
      "open": "129.00",
      "high": "129.68",
      "low": "127.285",
      "close": "128.22",
      "volume": "725302"
    },
    {
      "date": "2024-12-12",
      "open": "128.22",
      "high": "128.63",
      "low": "126.63",
      "close": "126.79",
      "volume": "553539"
    },
    {
      "date": "2024-12-13",
      "open": "126.70",
      "high": "127.05",
      "low": "125.61",
      "close": "126.70",
      "volume": "781662"
    },
    {
      "date": "2024-12-16",
      "open": "127.67",
      "high": "134.81",
      "low": "127.345",
      "close": "133.05",
      "volume": "1651351"
    },
    {
      "date": "2024-12-17",
      "open": "132.51",
      "high": "137.24",
      "low": "132.101",
      "close": "136.69",
      "volume": "1578248"
    },
    {
      "date": "2024-12-18",
      "open": "137.00",
      "high": "140.00",
      "low": "134.2552",
      "close": "135.45",
      "volume": "2135127"
    },
    {
      "date": "2024-12-19",
      "open": "135.52",
      "high": "136.37",
      "low": "133.26",
      "close": "134.96",
      "volume": "983211"
    },
    {
      "date": "2024-12-20",
      "open": "134.98",
      "high": "137.01",
      "low": "134.12",
      "close": "135.42",
      "volume": "2265598"
    },
    {
      "date": "2024-12-23",
      "open": "135.37",
      "high": "137.11",
      "low": "132.83",
      "close": "136.99",
      "volume": "1302774"
    },
    {
      "date": "2024-12-24",
      "open": "137.51",
      "high": "138.115",
      "low": "135.835",
      "close": "136.53",
      "volume": "341447"
    },
    {
      "date": "2024-12-26",
      "open": "135.98",
      "high": "139.10",
      "low": "135.935",
      "close": "139.03",
      "volume": "920958"
    },
    {
      "date": "2024-12-27",
      "open": "139.09",
      "high": "139.82",
      "low": "138.34",
      "close": "139.44",
      "volume": "602689"
    },
    {
      "date": "2024-12-30",
      "open": "138.07",
      "high": "138.65",
      "low": "136.96",
      "close": "137.06",
      "volume": "747633"
    },
    {
      "date": "2024-12-31",
      "open": "138.10",
      "high": "138.855",
      "low": "136.01",
      "close": "136.50",
      "volume": "689564"
    },
    {
      "date": "2025-01-02",
      "open": "137.07",
      "high": "139.465",
      "low": "136.72",
      "close": "137.86",
      "volume": "853138"
    },
    {
      "date": "2025-01-03",
      "open": "138.32",
      "high": "139.52",
      "low": "137.17",
      "close": "138.10",
      "volume": "745445"
    },
    {
      "date": "2025-01-06",
      "open": "138.30",
      "high": "139.72",
      "low": "136.13",
      "close": "136.85",
      "volume": "1109003"
    },
    {
      "date": "2025-01-07",
      "open": "137.73",
      "high": "139.4307",
      "low": "136.84",
      "close": "137.55",
      "volume": "962407"
    },
    {
      "date": "2025-01-08",
      "open": "137.62",
      "high": "139.20",
      "low": "137.00",
      "close": "138.71",
      "volume": "899068"
    },
    {
      "date": "2025-01-10",
      "open": "137.75",
      "high": "142.83",
      "low": "137.4885",
      "close": "140.90",
      "volume": "1117746"
    },
    {
      "date": "2025-01-13",
      "open": "141.00",
      "high": "144.00",
      "low": "138.46",
      "close": "143.03",
      "volume": "1226658"
    },
    {
      "date": "2025-01-14",
      "open": "142.46",
      "high": "144.24",
      "low": "139.39",
      "close": "139.51",
      "volume": "985257"
    },
    {
      "date": "2025-01-15",
      "open": "140.48",
      "high": "142.64",
      "low": "138.655",
      "close": "142.56",
      "volume": "829176"
    },
    {
      "date": "2025-01-16",
      "open": "142.75",
      "high": "143.50",
      "low": "140.73",
      "close": "141.92",
      "volume": "776124"
    },
    {
      "date": "2025-01-17",
      "open": "142.85",
      "high": "144.82",
      "low": "141.57",
      "close": "143.26",
      "volume": "976516"
    },
    {
      "date": "2025-01-21",
      "open": "144.57",
      "high": "146.27",
      "low": "143.48",
      "close": "145.88",
      "volume": "1177453"
    },
    {
      "date": "2025-01-22",
      "open": "146.10",
      "high": "147.18",
      "low": "145.31",
      "close": "146.76",
      "volume": "694946"
    },
    {
      "date": "2025-01-23",
      "open": "146.76",
      "high": "148.7178",
      "low": "146.00",
      "close": "147.58",
      "volume": "756686"
    },
    {
      "date": "2025-01-24",
      "open": "146.40",
      "high": "149.18",
      "low": "145.9697",
      "close": "148.73",
      "volume": "946450"
    },
    {
      "date": "2025-01-27",
      "open": "147.20",
      "high": "151.53",
      "low": "147.20",
      "close": "148.19",
      "volume": "1409684"
    },
    {
      "date": "2025-01-28",
      "open": "149.00",
      "high": "152.62",
      "low": "148.26",
      "close": "150.71",
      "volume": "1099695"
    },
    {
      "date": "2025-01-29",
      "open": "150.36",
      "high": "153.34",
      "low": "149.08",
      "close": "150.68",
      "volume": "991664"
    },
    {
      "date": "2025-01-30",
      "open": "152.00",
      "high": "154.61",
      "low": "151.14",
      "close": "153.29",
      "volume": "867481"
    },
    {
      "date": "2025-01-31",
      "open": "153.39",
      "high": "154.35",
      "low": "151.66",
      "close": "151.82",
      "volume": "773332"
    },
    {
      "date": "2025-02-03",
      "open": "149.29",
      "high": "151.6307",
      "low": "148.02",
      "close": "150.10",
      "volume": "890917"
    },
    {
      "date": "2025-02-04",
      "open": "150.18",
      "high": "153.88",
      "low": "150.18",
      "close": "152.42",
      "volume": "814318"
    },
    {
      "date": "2025-02-05",
      "open": "151.68",
      "high": "153.09",
      "low": "150.73",
      "close": "151.20",
      "volume": "1429871"
    },
    {
      "date": "2025-02-06",
      "open": "151.67",
      "high": "153.10",
      "low": "150.00",
      "close": "150.51",
      "volume": "1288099"
    },
    {
      "date": "2025-02-07",
      "open": "126.01",
      "high": "132.00",
      "low": "119.76",
      "close": "122.62",
      "volume": "6520079"
    },
    {
      "date": "2025-02-10",
      "open": "123.51",
      "high": "125.93",
      "low": "116.01",
      "close": "118.805",
      "volume": "2729886"
    },
    {
      "date": "2025-02-11",
      "open": "115.985",
      "high": "116.94",
      "low": "114.52",
      "close": "116.85",
      "volume": "2804653"
    },
    {
      "date": "2025-02-12",
      "open": "115.89",
      "high": "118.01",
      "low": "113.85",
      "close": "117.18",
      "volume": "2148831"
    },
    {
      "date": "2025-02-13",
      "open": "117.30",
      "high": "118.61",
      "low": "115.64",
      "close": "116.87",
      "volume": "1167021"
    },
    {
      "date": "2025-02-14",
      "open": "116.87",
      "high": "116.97",
      "low": "113.79",
      "close": "115.02",
      "volume": "1479843"
    },
    {
      "date": "2025-02-18",
      "open": "115.02",
      "high": "115.82",
      "low": "113.02",
      "close": "113.97",
      "volume": "975321"
    },
    {
      "date": "2025-02-19",
      "open": "113.56",
      "high": "114.93",
      "low": "113.00",
      "close": "114.26",
      "volume": "977263"
    },
    {
      "date": "2025-02-20",
      "open": "115.05",
      "high": "117.68",
      "low": "114.00",
      "close": "116.11",
      "volume": "1182876"
    },
    {
      "date": "2025-02-21",
      "open": "121.05",
      "high": "122.37",
      "low": "118.57",
      "close": "120.69",
      "volume": "1960450"
    },
    {
      "date": "2025-02-24",
      "open": "120.53",
      "high": "120.80",
      "low": "118.66",
      "close": "119.11",
      "volume": "1356167"
    },
    {
      "date": "2025-02-25",
      "open": "118.60",
      "high": "120.00",
      "low": "115.20",
      "close": "115.90",
      "volume": "1568983"
    },
    {
      "date": "2025-02-26",
      "open": "116.45",
      "high": "118.705",
      "low": "116.00",
      "close": "117.59",
      "volume": "890741"
    },
    {
      "date": "2025-02-27",
      "open": "117.40",
      "high": "117.85",
      "low": "115.825",
      "close": "117.51",
      "volume": "1374371"
    },
    {
      "date": "2025-02-28",
      "open": "117.27",
      "high": "118.93",
      "low": "116.83",
      "close": "118.72",
      "volume": "1375398"
    },
    {
      "date": "2025-03-03",
      "open": "118.65",
      "high": "119.00",
      "low": "114.29",
      "close": "114.48",
      "volume": "1504455"
    },
    {
      "date": "2025-03-04",
      "open": "113.71",
      "high": "114.39",
      "low": "110.25",
      "close": "113.11",
      "volume": "1793670"
    },
    {
      "date": "2025-03-05",
      "open": "112.62",
      "high": "114.96",
      "low": "112.13",
      "close": "113.85",
      "volume": "1081885"
    },
    {
      "date": "2025-03-06",
      "open": "113.18",
      "high": "115.31",
      "low": "112.605",
      "close": "112.66",
      "volume": "1105917"
    },
    {
      "date": "2025-03-07",
      "open": "112.26",
      "high": "115.00",
      "low": "112.00",
      "close": "113.04",
      "volume": "1650721"
    },
    {
      "date": "2025-03-10",
      "open": "112.365",
      "high": "113.87",
      "low": "110.78",
      "close": "110.87",
      "volume": "1273100"
    },
    {
      "date": "2025-03-11",
      "open": "109.12",
      "high": "110.07",
      "low": "105.175",
      "close": "107.22",
      "volume": "1944793"
    },
    {
      "date": "2025-03-12",
      "open": "108.45",
      "high": "109.555",
      "low": "106.83",
      "close": "109.07",
      "volume": "1342672"
    },
    {
      "date": "2025-03-13",
      "open": "108.84",
      "high": "110.21",
      "low": "108.18",
      "close": "108.99",
      "volume": "937823"
    },
    {
      "date": "2025-03-14",
      "open": "109.00",
      "high": "111.265",
      "low": "108.03",
      "close": "110.75",
      "volume": "1070144"
    },
    {
      "date": "2025-03-17",
      "open": "110.29",
      "high": "112.74",
      "low": "109.68",
      "close": "111.50",
      "volume": "845619"
    },
    {
      "date": "2025-03-18",
      "open": "111.12",
      "high": "111.12",
      "low": "109.425",
      "close": "109.70",
      "volume": "1072669"
    },
    {
      "date": "2025-03-19",
      "open": "109.70",
      "high": "110.685",
      "low": "109.465",
      "close": "110.31",
      "volume": "910078"
    },
    {
      "date": "2025-03-20",
      "open": "109.86",
      "high": "111.25",
      "low": "109.83",
      "close": "110.07",
      "volume": "870551"
    },
    {
      "date": "2025-03-21",
      "open": "109.39",
      "high": "112.53",
      "low": "109.34",
      "close": "111.92",
      "volume": "2330227"
    },
    {
      "date": "2025-03-24",
      "open": "112.65",
      "high": "115.76",
      "low": "112.5924",
      "close": "115.60",
      "volume": "1181081"
    },
    {
      "date": "2025-03-25",
      "open": "115.33",
      "high": "116.23",
      "low": "114.45",
      "close": "116.18",
      "volume": "1313568"
    },
    {
      "date": "2025-03-26",
      "open": "116.23",
      "high": "116.23",
      "low": "113.05",
      "close": "114.45",
      "volume": "974822"
    },
    {
      "date": "2025-03-27",
      "open": "114.47",
      "high": "115.80",
      "low": "113.55",
      "close": "114.00",
      "volume": "621381"
    },
    {
      "date": "2025-03-28",
      "open": "113.36",
      "high": "114.425",
      "low": "112.15",
      "close": "113.16",
      "volume": "800768"
    },
    {
      "date": "2025-03-31",
      "open": "111.545",
      "high": "112.60",
      "low": "109.00",
      "close": "110.60",
      "volume": "1358365"
    },
    {
      "date": "2025-04-01",
      "open": "110.59",
      "high": "110.89",
      "low": "106.49",
      "close": "107.00",
      "volume": "1738692"
    },
    {
      "date": "2025-04-02",
      "open": "105.94",
      "high": "108.43",
      "low": "105.775",
      "close": "108.31",
      "volume": "1415855"
    },
    {
      "date": "2025-04-03",
      "open": "105.32",
      "high": "107.53",
      "low": "102.55",
      "close": "102.88",
      "volume": "1756745"
    },
    {
      "date": "2025-04-04",
      "open": "99.40",
      "high": "100.52",
      "low": "93.59",
      "close": "95.65",
      "volume": "2452054"
    },
    {
      "date": "2025-04-07",
      "open": "92.90",
      "high": "96.435",
      "low": "90.33",
      "close": "93.25",
      "volume": "2554205"
    },
    {
      "date": "2025-04-08",
      "open": "94.54",
      "high": "96.0048",
      "low": "86.57",
      "close": "87.54",
      "volume": "2051083"
    },
    {
      "date": "2025-04-09",
      "open": "85.96",
      "high": "95.56",
      "low": "84.23",
      "close": "95.28",
      "volume": "2731231"
    },
    {
      "date": "2025-04-10",
      "open": "93.17",
      "high": "94.25",
      "low": "87.70",
      "close": "90.72",
      "volume": "1778060"
    },
    {
      "date": "2025-04-11",
      "open": "90.45",
      "high": "91.275",
      "low": "88.35",
      "close": "90.87",
      "volume": "1620786"
    },
    {
      "date": "2025-04-14",
      "open": "94.39",
      "high": "95.56",
      "low": "92.31",
      "close": "94.89",
      "volume": "1667154"
    },
    {
      "date": "2025-04-15",
      "open": "96.88",
      "high": "98.52",
      "low": "94.30",
      "close": "96.16",
      "volume": "1767647"
    },
    {
      "date": "2025-04-16",
      "open": "97.30",
      "high": "100.655",
      "low": "97.30",
      "close": "100.10",
      "volume": "3170132"
    },
    {
      "date": "2025-04-17",
      "open": "99.35",
      "high": "102.05",
      "low": "99.35",
      "close": "101.38",
      "volume": "1926795"
    },
    {
      "date": "2025-04-21",
      "open": "100.63",
      "high": "102.00",
      "low": "98.947",
      "close": "100.68",
      "volume": "1680056"
    },
    {
      "date": "2025-04-22",
      "open": "101.48",
      "high": "102.68",
      "low": "100.83",
      "close": "101.74",
      "volume": "1588237"
    },
    {
      "date": "2025-04-23",
      "open": "103.61",
      "high": "106.20",
      "low": "102.43",
      "close": "103.22",
      "volume": "1935268"
    },
    {
      "date": "2025-04-24",
      "open": "103.175",
      "high": "105.86",
      "low": "101.15",
      "close": "105.76",
      "volume": "1301999"
    },
    {
      "date": "2025-04-25",
      "open": "105.46",
      "high": "107.54",
      "low": "104.42",
      "close": "106.73",
      "volume": "1328677"
    },
    {
      "date": "2025-04-28",
      "open": "106.97",
      "high": "108.33",
      "low": "104.73",
      "close": "106.46",
      "volume": "1031962"
    },
    {
      "date": "2025-04-29",
      "open": "106.26",
      "high": "108.59",
      "low": "105.16",
      "close": "107.24",
      "volume": "914130"
    },
    {
      "date": "2025-04-30",
      "open": "107.79",
      "high": "107.975",
      "low": "105.8901",
      "close": "107.69",
      "volume": "1267692"
    },
    {
      "date": "2025-05-01",
      "open": "107.71",
      "high": "109.55",
      "low": "105.45",
      "close": "106.59",
      "volume": "1006824"
    },
    {
      "date": "2025-05-02",
      "open": "108.16",
      "high": "110.29",
      "low": "107.96",
      "close": "109.68",
      "volume": "1700281"
    },
    {
      "date": "2025-05-05",
      "open": "109.10",
      "high": "111.26",
      "low": "108.35",
      "close": "109.75",
      "volume": "1821836"
    },
    {
      "date": "2025-05-06",
      "open": "123.00",
      "high": "130.46",
      "low": "116.56",
      "close": "118.92",
      "volume": "5029563"
    },
    {
      "date": "2025-05-07",
      "open": "119.24",
      "high": "122.57",
      "low": "116.57",
      "close": "121.61",
      "volume": "2952738"
    },
    {
      "date": "2025-05-08",
      "open": "119.92",
      "high": "121.46",
      "low": "116.89",
      "close": "117.52",
      "volume": "2428423"
    },
    {
      "date": "2025-05-09",
      "open": "118.04",
      "high": "119.67",
      "low": "115.66",
      "close": "115.71",
      "volume": "1319681"
    },
    {
      "date": "2025-05-12",
      "open": "116.21",
      "high": "120.87",
      "low": "116.01",
      "close": "120.43",
      "volume": "1699373"
    },
    {
      "date": "2025-05-13",
      "open": "119.71",
      "high": "119.75",
      "low": "116.82",
      "close": "116.87",
      "volume": "1197184"
    },
    {
      "date": "2025-05-14",
      "open": "117.80",
      "high": "121.85",
      "low": "116.00",
      "close": "118.78",
      "volume": "1722394"
    },
    {
      "date": "2025-05-15",
      "open": "119.91",
      "high": "120.40",
      "low": "117.40",
      "close": "120.27",
      "volume": "1197971"
    },
    {
      "date": "2025-05-16",
      "open": "120.50",
      "high": "121.36",
      "low": "119.17",
      "close": "121.02",
      "volume": "970641"
    },
    {
      "date": "2025-05-19",
      "open": "120.19",
      "high": "123.07",
      "low": "120.19",
      "close": "122.82",
      "volume": "1071827"
    },
    {
      "date": "2025-05-20",
      "open": "122.61",
      "high": "123.99",
      "low": "121.87",
      "close": "122.96",
      "volume": "1194162"
    },
    {
      "date": "2025-05-21",
      "open": "122.42",
      "high": "122.42",
      "low": "119.79",
      "close": "120.56",
      "volume": "964821"
    },
    {
      "date": "2025-05-22",
      "open": "119.67",
      "high": "120.10",
      "low": "118.39",
      "close": "119.12",
      "volume": "875941"
    },
    {
      "date": "2025-05-23",
      "open": "118.05",
      "high": "120.30",
      "low": "117.59",
      "close": "120.18",
      "volume": "882195"
    },
    {
      "date": "2025-05-27",
      "open": "120.87",
      "high": "122.78",
      "low": "119.62",
      "close": "122.64",
      "volume": "1283685"
    },
    {
      "date": "2025-05-28",
      "open": "122.88",
      "high": "124.30",
      "low": "122.47",
      "close": "123.03",
      "volume": "1024144"
    },
    {
      "date": "2025-05-29",
      "open": "123.20",
      "high": "125.6299",
      "low": "122.245",
      "close": "123.66",
      "volume": "832054"
    },
    {
      "date": "2025-05-30",
      "open": "122.46",
      "high": "123.925",
      "low": "121.4224",
      "close": "123.02",
      "volume": "1827832"
    },
    {
      "date": "2025-06-02",
      "open": "123.28",
      "high": "124.89",
      "low": "121.83",
      "close": "124.56",
      "volume": "1313057"
    },
    {
      "date": "2025-06-03",
      "open": "124.86",
      "high": "126.33",
      "low": "123.41",
      "close": "125.00",
      "volume": "1307696"
    },
    {
      "date": "2025-06-04",
      "open": "125.42",
      "high": "125.99",
      "low": "124.29",
      "close": "124.52",
      "volume": "833464"
    },
    {
      "date": "2025-06-05",
      "open": "124.03",
      "high": "125.24",
      "low": "123.33",
      "close": "124.61",
      "volume": "743323"
    },
    {
      "date": "2025-06-06",
      "open": "125.42",
      "high": "126.81",
      "low": "124.08",
      "close": "125.39",
      "volume": "860794"
    },
    {
      "date": "2025-06-09",
      "open": "125.96",
      "high": "126.8852",
      "low": "123.97",
      "close": "125.73",
      "volume": "642378"
    },
    {
      "date": "2025-06-10",
      "open": "125.50",
      "high": "127.51",
      "low": "124.39",
      "close": "124.77",
      "volume": "703246"
    },
    {
      "date": "2025-06-11",
      "open": "124.92",
      "high": "125.51",
      "low": "123.97",
      "close": "124.17",
      "volume": "916917"
    },
    {
      "date": "2025-06-12",
      "open": "124.54",
      "high": "125.91",
      "low": "123.69",
      "close": "125.01",
      "volume": "596496"
    },
    {
      "date": "2025-06-13",
      "open": "123.67",
      "high": "125.54",
      "low": "122.655",
      "close": "124.39",
      "volume": "775176"
    },
    {
      "date": "2025-06-16",
      "open": "125.00",
      "high": "125.999",
      "low": "123.12",
      "close": "125.00",
      "volume": "677426"
    },
    {
      "date": "2025-06-17",
      "open": "124.11",
      "high": "125.39",
      "low": "123.38",
      "close": "124.88",
      "volume": "807029"
    },
    {
      "date": "2025-06-18",
      "open": "125.06",
      "high": "127.85",
      "low": "124.86",
      "close": "127.31",
      "volume": "957258"
    },
    {
      "date": "2025-06-20",
      "open": "127.88",
      "high": "128.38",
      "low": "125.53",
      "close": "126.55",
      "volume": "1575263"
    },
    {
      "date": "2025-06-23",
      "open": "126.48",
      "high": "127.99",
      "low": "125.06",
      "close": "125.80",
      "volume": "1057643"
    },
    {
      "date": "2025-06-24",
      "open": "126.39",
      "high": "128.50",
      "low": "123.0401",
      "close": "128.18",
      "volume": "819936"
    },
    {
      "date": "2025-06-25",
      "open": "127.73",
      "high": "128.61",
      "low": "126.61",
      "close": "127.78",
      "volume": "576123"
    },
    {
      "date": "2025-06-26",
      "open": "128.17",
      "high": "128.66",
      "low": "126.20",
      "close": "126.71",
      "volume": "479524"
    },
    {
      "date": "2025-06-27",
      "open": "126.71",
      "high": "127.2575",
      "low": "125.02",
      "close": "125.42",
      "volume": "1262138"
    },
    {
      "date": "2025-06-30",
      "open": "125.42",
      "high": "127.36",
      "low": "125.42",
      "close": "125.69",
      "volume": "679417"
    },
    {
      "date": "2025-07-01",
      "open": "126.20",
      "high": "129.27",
      "low": "126.15",
      "close": "128.00",
      "volume": "924723"
    },
    {
      "date": "2025-07-02",
      "open": "127.55",
      "high": "130.42",
      "low": "127.52",
      "close": "129.40",
      "volume": "1189088"
    },
    {
      "date": "2025-07-03",
      "open": "129.94",
      "high": "131.00",
      "low": "128.47",
      "close": "129.11",
      "volume": "387387"
    },
    {
      "date": "2025-07-07",
      "open": "128.59",
      "high": "129.07",
      "low": "127.0312",
      "close": "127.88",
      "volume": "537971"
    },
    {
      "date": "2025-07-08",
      "open": "127.76",
      "high": "129.78",
      "low": "127.7325",
      "close": "128.74",
      "volume": "753937"
    },
    {
      "date": "2025-07-09",
      "open": "130.11",
      "high": "133.69",
      "low": "128.935",
      "close": "133.51",
      "volume": "1261276"
    },
    {
      "date": "2025-07-10",
      "open": "134.63",
      "high": "135.94",
      "low": "132.74",
      "close": "134.92",
      "volume": "1051177"
    },
    {
      "date": "2025-07-11",
      "open": "134.00",
      "high": "135.0025",
      "low": "132.10",
      "close": "133.46",
      "volume": "724779"
    },
    {
      "date": "2025-07-14",
      "open": "132.34",
      "high": "135.45",
      "low": "131.75",
      "close": "135.13",
      "volume": "613126"
    },
    {
      "date": "2025-07-15",
      "open": "135.49",
      "high": "136.25",
      "low": "131.13",
      "close": "131.24",
      "volume": "629513"
    },
    {
      "date": "2025-07-16",
      "open": "131.24",
      "high": "134.25",
      "low": "131.07",
      "close": "133.48",
      "volume": "905536"
    },
    {
      "date": "2025-07-17",
      "open": "132.71",
      "high": "135.70",
      "low": "131.88",
      "close": "134.11",
      "volume": "674477"
    },
    {
      "date": "2025-07-18",
      "open": "134.94",
      "high": "134.94",
      "low": "131.12",
      "close": "132.02",
      "volume": "757716"
    },
    {
      "date": "2025-07-21",
      "open": "133.16",
      "high": "133.80",
      "low": "131.51",
      "close": "131.83",
      "volume": "470131"
    },
    {
      "date": "2025-07-22",
      "open": "132.52",
      "high": "133.315",
      "low": "132.22",
      "close": "132.75",
      "volume": "575505"
    },
    {
      "date": "2025-07-23",
      "open": "133.90",
      "high": "134.32",
      "low": "132.1025",
      "close": "133.66",
      "volume": "773484"
    },
    {
      "date": "2025-07-24",
      "open": "133.47",
      "high": "135.00",
      "low": "131.43",
      "close": "131.64",
      "volume": "885761"
    },
    {
      "date": "2025-07-25",
      "open": "133.12",
      "high": "133.12",
      "low": "130.75",
      "close": "132.14",
      "volume": "1255339"
    },
    {
      "date": "2025-07-28",
      "open": "132.49",
      "high": "134.44",
      "low": "132.01",
      "close": "133.71",
      "volume": "757826"
    },
    {
      "date": "2025-07-29",
      "open": "134.27",
      "high": "135.38",
      "low": "133.085",
      "close": "134.19",
      "volume": "1038480"
    },
    {
      "date": "2025-07-30",
      "open": "135.53",
      "high": "137.12",
      "low": "133.63",
      "close": "136.76",
      "volume": "1443906"
    },
    {
      "date": "2025-07-31",
      "open": "137.10",
      "high": "137.44",
      "low": "127.25",
      "close": "128.23",
      "volume": "2914169"
    },
    {
      "date": "2025-08-01",
      "open": "126.40",
      "high": "129.09",
      "low": "124.54",
      "close": "128.91",
      "volume": "1395007"
    },
    {
      "date": "2025-08-04",
      "open": "128.91",
      "high": "128.91",
      "low": "125.37",
      "close": "128.04",
      "volume": "1529354"
    },
    {
      "date": "2025-08-05",
      "open": "127.88",
      "high": "128.735",
      "low": "126.60",
      "close": "128.39",
      "volume": "879999"
    },
    {
      "date": "2025-08-06",
      "open": "127.79",
      "high": "128.53",
      "low": "126.45",
      "close": "128.43",
      "volume": "823220"
    },
    {
      "date": "2025-08-07",
      "open": "129.35",
      "high": "129.35",
      "low": "124.79",
      "close": "125.60",
      "volume": "1225622"
    },
    {
      "date": "2025-08-08",
      "open": "125.50",
      "high": "126.44",
      "low": "123.67",
      "close": "125.01",
      "volume": "1048379"
    },
    {
      "date": "2025-08-11",
      "open": "124.54",
      "high": "125.91",
      "low": "123.69",
      "close": "123.98",
      "volume": "923003"
    },
    {
      "date": "2025-08-12",
      "open": "124.39",
      "high": "129.04",
      "low": "124.36",
      "close": "128.89",
      "volume": "994370"
    },
    {
      "date": "2025-08-13",
      "open": "129.99",
      "high": "131.79",
      "low": "129.85",
      "close": "131.62",
      "volume": "1056660"
    },
    {
      "date": "2025-08-14",
      "open": "130.66",
      "high": "132.11",
      "low": "130.255",
      "close": "131.31",
      "volume": "782806"
    },
    {
      "date": "2025-08-15",
      "open": "131.57",
      "high": "133.25",
      "low": "131.20",
      "close": "132.90",
      "volume": "558515"
    },
    {
      "date": "2025-08-18",
      "open": "132.77",
      "high": "133.535",
      "low": "132.37",
      "close": "133.14",
      "volume": "585255"
    },
    {
      "date": "2025-08-19",
      "open": "133.21",
      "high": "134.78",
      "low": "132.76",
      "close": "132.81",
      "volume": "674793"
    },
    {
      "date": "2025-08-20",
      "open": "133.28",
      "high": "133.705",
      "low": "131.91",
      "close": "133.23",
      "volume": "518762"
    },
    {
      "date": "2025-08-21",
      "open": "133.26",
      "high": "135.63",
      "low": "132.4128",
      "close": "135.28",
      "volume": "553371"
    },
    {
      "date": "2025-08-22",
      "open": "135.97",
      "high": "137.025",
      "low": "134.31",
      "close": "135.43",
      "volume": "547980"
    },
    {
      "date": "2025-08-25",
      "open": "134.95",
      "high": "135.71",
      "low": "133.69",
      "close": "133.99",
      "volume": "530293"
    },
    {
      "date": "2025-08-26",
      "open": "133.94",
      "high": "137.14",
      "low": "133.615",
      "close": "136.84",
      "volume": "1105581"
    },
    {
      "date": "2025-08-27",
      "open": "136.94",
      "high": "139.03",
      "low": "136.94",
      "close": "138.13",
      "volume": "740926"
    },
    {
      "date": "2025-08-28",
      "open": "138.10",
      "high": "139.075",
      "low": "137.00",
      "close": "138.94",
      "volume": "449618"
    },
    {
      "date": "2025-08-29",
      "open": "139.00",
      "high": "140.03",
      "low": "138.075",
      "close": "139.60",
      "volume": "503700"
    },
    {
      "date": "2025-09-02",
      "open": "139.08",
      "high": "142.91",
      "low": "138.5674",
      "close": "141.92",
      "volume": "786333"
    },
    {
      "date": "2025-09-03",
      "open": "141.64",
      "high": "142.54",
      "low": "135.61",
      "close": "136.11",
      "volume": "1500052"
    },
    {
      "date": "2025-09-04",
      "open": "136.32",
      "high": "140.50",
      "low": "135.655",
      "close": "140.40",
      "volume": "772402"
    },
    {
      "date": "2025-09-05",
      "open": "140.76",
      "high": "145.79",
      "low": "136.50",
      "close": "144.10",
      "volume": "1227867"
    },
    {
      "date": "2025-09-08",
      "open": "143.02",
      "high": "144.53",
      "low": "142.0875",
      "close": "143.80",
      "volume": "973837"
    },
    {
      "date": "2025-09-09",
      "open": "143.50",
      "high": "144.21",
      "low": "141.78",
      "close": "144.17",
      "volume": "569756"
    },
    {
      "date": "2025-09-10",
      "open": "144.35",
      "high": "145.16",
      "low": "140.56",
      "close": "141.25",
      "volume": "767378"
    },
    {
      "date": "2025-09-11",
      "open": "141.50",
      "high": "143.82",
      "low": "141.50",
      "close": "143.60",
      "volume": "674646"
    },
    {
      "date": "2025-09-12",
      "open": "142.44",
      "high": "144.04",
      "low": "141.73",
      "close": "141.87",
      "volume": "485690"
    },
    {
      "date": "2025-09-15",
      "open": "141.73",
      "high": "141.81",
      "low": "139.38",
      "close": "140.44",
      "volume": "633764"
    },
    {
      "date": "2025-09-16",
      "open": "140.44",
      "high": "141.02",
      "low": "139.25",
      "close": "140.90",
      "volume": "780566"
    },
    {
      "date": "2025-09-17",
      "open": "141.67",
      "high": "143.39",
      "low": "141.18",
      "close": "142.73",
      "volume": "611736"
    },
    {
      "date": "2025-09-18",
      "open": "143.86",
      "high": "146.03",
      "low": "143.34",
      "close": "145.66",
      "volume": "788882"
    },
    {
      "date": "2025-09-19",
      "open": "146.32",
      "high": "146.32",
      "low": "143.57",
      "close": "145.23",
      "volume": "1711619"
    },
    {
      "date": "2025-09-22",
      "open": "145.00",
      "high": "147.73",
      "low": "144.37",
      "close": "146.62",
      "volume": "700623"
    },
    {
      "date": "2025-09-23",
      "open": "146.00",
      "high": "147.56",
      "low": "145.67",
      "close": "146.40",
      "volume": "664788"
    },
    {
      "date": "2025-09-24",
      "open": "146.25",
      "high": "147.9999",
      "low": "145.61",
      "close": "146.67",
      "volume": "652257"
    },
    {
      "date": "2025-09-25",
      "open": "145.29",
      "high": "145.61",
      "low": "140.52",
      "close": "140.89",
      "volume": "1069611"
    },
    {
      "date": "2025-09-26",
      "open": "141.86",
      "high": "142.08",
      "low": "139.90",
      "close": "142.00",
      "volume": "980288"
    },
    {
      "date": "2025-09-29",
      "open": "141.55",
      "high": "141.97",
      "low": "139.16",
      "close": "140.27",
      "volume": "903088"
    },
    {
      "date": "2025-09-30",
      "open": "140.28",
      "high": "141.69",
      "low": "137.97",
      "close": "140.38",
      "volume": "1181619"
    },
    {
      "date": "2025-10-01",
      "open": "140.12",
      "high": "141.36",
      "low": "136.61",
      "close": "137.00",
      "volume": "1395727"
    },
    {
      "date": "2025-10-02",
      "open": "136.32",
      "high": "137.6295",
      "low": "135.59",
      "close": "136.74",
      "volume": "936644"
    },
    {
      "date": "2025-10-03",
      "open": "137.30",
      "high": "137.80",
      "low": "135.76",
      "close": "137.03",
      "volume": "1216178"
    },
    {
      "date": "2025-10-06",
      "open": "137.21",
      "high": "140.65",
      "low": "136.60",
      "close": "139.43",
      "volume": "899059"
    },
    {
      "date": "2025-10-07",
      "open": "139.80",
      "high": "141.14",
      "low": "135.955",
      "close": "137.00",
      "volume": "854524"
    },
    {
      "date": "2025-10-08",
      "open": "137.87",
      "high": "139.74",
      "low": "136.1001",
      "close": "139.08",
      "volume": "683963"
    },
    {
      "date": "2025-10-09",
      "open": "139.94",
      "high": "140.53",
      "low": "138.39",
      "close": "138.47",
      "volume": "607973"
    },
    {
      "date": "2025-10-10",
      "open": "139.29",
      "high": "139.345",
      "low": "135.80",
      "close": "136.63",
      "volume": "493782"
    },
    {
      "date": "2025-10-13",
      "open": "136.85",
      "high": "139.56",
      "low": "135.63",
      "close": "137.35",
      "volume": "671139"
    },
    {
      "date": "2025-10-14",
      "open": "137.65",
      "high": "138.60",
      "low": "135.78",
      "close": "137.23",
      "volume": "598540"
    },
    {
      "date": "2025-10-15",
      "open": "137.19",
      "high": "139.455",
      "low": "137.00",
      "close": "137.73",
      "volume": "650884"
    },
    {
      "date": "2025-10-16",
      "open": "138.13",
      "high": "140.73",
      "low": "136.70",
      "close": "137.52",
      "volume": "798441"
    },
    {
      "date": "2025-10-17",
      "open": "137.52",
      "high": "140.47",
      "low": "137.02",
      "close": "140.09",
      "volume": "977237"
    },
    {
      "date": "2025-10-20",
      "open": "141.08",
      "high": "142.5887",
      "low": "138.785",
      "close": "141.33",
      "volume": "673662"
    },
    {
      "date": "2025-10-21",
      "open": "141.79",
      "high": "142.97",
      "low": "141.295",
      "close": "142.65",
      "volume": "511725"
    },
    {
      "date": "2025-10-22",
      "open": "143.43",
      "high": "143.685",
      "low": "141.26",
      "close": "141.47",
      "volume": "593183"
    },
    {
      "date": "2025-10-23",
      "open": "141.89",
      "high": "144.65",
      "low": "141.725",
      "close": "143.67",
      "volume": "674621"
    },
    {
      "date": "2025-10-24",
      "open": "143.60",
      "high": "144.42",
      "low": "142.20",
      "close": "144.00",
      "volume": "636132"
    },
    {
      "date": "2025-10-27",
      "open": "145.00",
      "high": "149.33",
      "low": "144.94",
      "close": "148.94",
      "volume": "964731"
    },
    {
      "date": "2025-10-28",
      "open": "147.38",
      "high": "149.98",
      "low": "146.625",
      "close": "147.38",
      "volume": "1401311"
    },
    {
      "date": "2025-10-29",
      "open": "140.00",
      "high": "144.30",
      "low": "133.61",
      "close": "138.02",
      "volume": "3007342"
    },
    {
      "date": "2025-10-30",
      "open": "137.41",
      "high": "140.19",
      "low": "136.51",
      "close": "138.04",
      "volume": "899868"
    },
    {
      "date": "2025-10-31",
      "open": "138.04",
      "high": "143.47",
      "low": "137.065",
      "close": "143.21",
      "volume": "1325948"
    },
    {
      "date": "2025-11-03",
      "open": "142.62",
      "high": "144.98",
      "low": "139.46",
      "close": "141.96",
      "volume": "764238"
    },
    {
      "date": "2025-11-04",
      "open": "142.35",
      "high": "143.87",
      "low": "140.82",
      "close": "143.19",
      "volume": "744569"
    },
    {
      "date": "2025-11-05",
      "open": "147.70",
      "high": "157.67",
      "low": "147.70",
      "close": "153.75",
      "volume": "2937687"
    },
    {
      "date": "2025-11-06",
      "open": "153.86",
      "high": "155.64",
      "low": "152.86",
      "close": "154.80",
      "volume": "944420"
    },
    {
      "date": "2025-11-07",
      "open": "154.25",
      "high": "154.50",
      "low": "148.97",
      "close": "152.37",
      "volume": "1431361"
    },
    {
      "date": "2025-11-10",
      "open": "152.97",
      "high": "154.10",
      "low": "146.02",
      "close": "150.02",
      "volume": "964285"
    },
    {
      "date": "2025-11-11",
      "open": "147.50",
      "high": "149.42",
      "low": "145.00",
      "close": "147.29",
      "volume": "1352557"
    },
    {
      "date": "2025-11-12",
      "open": "147.40",
      "high": "148.035",
      "low": "145.41",
      "close": "146.85",
      "volume": "1155779"
    },
    {
      "date": "2025-11-13",
      "open": "146.01",
      "high": "148.835",
      "low": "143.91",
      "close": "144.165",
      "volume": "922569"
    },
    {
      "date": "2025-11-14",
      "open": "142.99",
      "high": "146.375",
      "low": "142.99",
      "close": "144.86",
      "volume": "642910"
    },
    {
      "date": "2025-11-17",
      "open": "144.66",
      "high": "145.905",
      "low": "142.44",
      "close": "143.56",
      "volume": "856603"
    },
    {
      "date": "2025-11-18",
      "open": "142.99",
      "high": "145.08",
      "low": "138.43",
      "close": "138.63",
      "volume": "1271776"
    },
    {
      "date": "2025-11-19",
      "open": "140.22",
      "high": "140.22",
      "low": "137.02",
      "close": "138.06",
      "volume": "1091285"
    },
    {
      "date": "2025-11-20",
      "open": "138.72",
      "high": "141.075",
      "low": "137.83",
      "close": "138.98",
      "volume": "797978"
    },
    {
      "date": "2025-11-21",
      "open": "140.24",
      "high": "144.83",
      "low": "139.72",
      "close": "141.83",
      "volume": "967900"
    },
    {
      "date": "2025-11-24",
      "open": "142.02",
      "high": "143.505",
      "low": "139.27",
      "close": "141.25",
      "volume": "1206626"
    },
    {
      "date": "2025-11-25",
      "open": "141.67",
      "high": "144.75",
      "low": "140.6669",
      "close": "143.53",
      "volume": "631745"
    },
    {
      "date": "2025-11-26",
      "open": "146.75",
      "high": "153.54",
      "low": "146.00",
      "close": "151.58",
      "volume": "1732038"
    },
    {
      "date": "2025-11-28",
      "open": "152.78",
      "high": "153.70",
      "low": "150.41",
      "close": "152.16",
      "volume": "501000"
    },
    {
      "date": "2025-12-01",
      "open": "152.38",
      "high": "153.29",
      "low": "149.58",
      "close": "150.88",
      "volume": "703685"
    },
    {
      "date": "2025-12-02",
      "open": "151.13",
      "high": "153.79",
      "low": "150.84",
      "close": "152.48",
      "volume": "853246"
    },
    {
      "date": "2025-12-03",
      "open": "153.20",
      "high": "154.35",
      "low": "150.26",
      "close": "151.96",
      "volume": "823304"
    },
    {
      "date": "2025-12-04",
      "open": "152.00",
      "high": "154.31",
      "low": "151.01",
      "close": "154.22",
      "volume": "599645"
    },
    {
      "date": "2025-12-05",
      "open": "154.47",
      "high": "156.76",
      "low": "153.375",
      "close": "155.51",
      "volume": "893211"
    },
    {
      "date": "2025-12-08",
      "open": "156.65",
      "high": "160.18",
      "low": "154.74",
      "close": "154.99",
      "volume": "1432063"
    },
    {
      "date": "2025-12-09",
      "open": "153.45",
      "high": "156.27",
      "low": "152.29",
      "close": "155.02",
      "volume": "836708"
    },
    {
      "date": "2025-12-10",
      "open": "155.87",
      "high": "156.695",
      "low": "151.59",
      "close": "155.63",
      "volume": "948918"
    },
    {
      "date": "2025-12-11",
      "open": "153.39",
      "high": "156.46",
      "low": "153.30",
      "close": "154.75",
      "volume": "1037814"
    },
    {
      "date": "2025-12-12",
      "open": "155.00",
      "high": "155.29",
      "low": "151.09",
      "close": "152.80",
      "volume": "948912"
    },
    {
      "date": "2025-12-15",
      "open": "152.78",
      "high": "155.55",
      "low": "151.12",
      "close": "154.06",
      "volume": "768198"
    },
    {
      "date": "2025-12-16",
      "open": "155.23",
      "high": "155.23",
      "low": "148.03",
      "close": "148.74",
      "volume": "1012623"
    },
    {
      "date": "2025-12-17",
      "open": "150.47",
      "high": "150.47",
      "low": "141.61",
      "close": "141.70",
      "volume": "1758151"
    },
    {
      "date": "2025-12-18",
      "open": "141.78",
      "high": "144.23",
      "low": "141.23",
      "close": "141.84",
      "volume": "1520865"
    },
    {
      "date": "2025-12-19",
      "open": "142.97",
      "high": "145.95",
      "low": "141.00",
      "close": "145.00",
      "volume": "1983725"
    },
    {
      "date": "2025-12-22",
      "open": "145.00",
      "high": "148.45",
      "low": "145.00",
      "close": "147.53",
      "volume": "694661"
    },
    {
      "date": "2025-12-23",
      "open": "146.42",
      "high": "148.56",
      "low": "146.42",
      "close": "147.28",
      "volume": "550029"
    },
    {
      "date": "2025-12-24",
      "open": "148.17",
      "high": "148.375",
      "low": "146.53",
      "close": "146.93",
      "volume": "359676"
    },
    {
      "date": "2025-12-26",
      "open": "146.27",
      "high": "146.785",
      "low": "144.65",
      "close": "145.26",
      "volume": "693794"
    },
    {
      "date": "2025-12-29",
      "open": "145.26",
      "high": "145.51",
      "low": "143.26",
      "close": "143.64",
      "volume": "696205"
    },
    {
      "date": "2025-12-30",
      "open": "143.03",
      "high": "143.18",
      "low": "140.56",
      "close": "140.95",
      "volume": "1000445"
    },
    {
      "date": "2025-12-31",
      "open": "140.63",
      "high": "142.30",
      "low": "140.50",
      "close": "141.83",
      "volume": "849233"
    },
    {
      "date": "2026-01-02",
      "open": "141.59",
      "high": "142.07",
      "low": "138.64",
      "close": "140.60",
      "volume": "963710"
    },
    {
      "date": "2026-01-05",
      "open": "136.00",
      "high": "138.18",
      "low": "134.03",
      "close": "135.99",
      "volume": "1614579"
    },
    {
      "date": "2026-01-06",
      "open": "136.77",
      "high": "138.53",
      "low": "135.95",
      "close": "137.35",
      "volume": "1118400"
    },
    {
      "date": "2026-01-07",
      "open": "138.025",
      "high": "142.155",
      "low": "137.60",
      "close": "140.62",
      "volume": "1289088"
    },
    {
      "date": "2026-01-08",
      "open": "139.54",
      "high": "139.68",
      "low": "134.20",
      "close": "135.57",
      "volume": "1568583"
    },
    {
      "date": "2026-01-09",
      "open": "135.99",
      "high": "137.075",
      "low": "134.87",
      "close": "135.79",
      "volume": "1419297"
    },
    {
      "date": "2026-01-12",
      "open": "135.21",
      "high": "135.545",
      "low": "132.16",
      "close": "132.66",
      "volume": "1923043"
    },
    {
      "date": "2026-01-13",
      "open": "133.20",
      "high": "133.78",
      "low": "131.33",
      "close": "132.26",
      "volume": "1161230"
    },
    {
      "date": "2026-01-14",
      "open": "132.17",
      "high": "135.48",
      "low": "132.01",
      "close": "135.33",
      "volume": "1078923"
    },
    {
      "date": "2026-01-15",
      "open": "135.24",
      "high": "135.98",
      "low": "131.30",
      "close": "133.35",
      "volume": "890953"
    },
    {
      "date": "2026-01-16",
      "open": "133.31",
      "high": "134.02",
      "low": "131.36",
      "close": "132.39",
      "volume": "1023440"
    },
    {
      "date": "2026-01-20",
      "open": "130.22",
      "high": "134.77",
      "low": "129.171",
      "close": "134.54",
      "volume": "1057080"
    },
    {
      "date": "2026-01-21",
      "open": "135.34",
      "high": "136.19",
      "low": "133.72",
      "close": "135.41",
      "volume": "927324"
    },
    {
      "date": "2026-01-22",
      "open": "135.57",
      "high": "137.73",
      "low": "134.94",
      "close": "137.37",
      "volume": "800575"
    },
    {
      "date": "2026-01-23",
      "open": "138.16",
      "high": "138.735",
      "low": "135.41",
      "close": "136.18",
      "volume": "1159677"
    },
    {
      "date": "2026-01-26",
      "open": "134.36",
      "high": "136.21",
      "low": "134.11",
      "close": "134.51",
      "volume": "925271"
    },
    {
      "date": "2026-01-27",
      "open": "134.50",
      "high": "136.5063",
      "low": "133.54",
      "close": "133.89",
      "volume": "582367"
    },
    {
      "date": "2026-01-28",
      "open": "133.01",
      "high": "137.45",
      "low": "132.75",
      "close": "134.66",
      "volume": "934771"
    },
    {
      "date": "2026-01-29",
      "open": "135.53",
      "high": "138.125",
      "low": "133.405",
      "close": "137.96",
      "volume": "928519"
    },
    {
      "date": "2026-01-30",
      "open": "136.63",
      "high": "137.95",
      "low": "134.96",
      "close": "136.06",
      "volume": "1035473"
    },
    {
      "date": "2026-02-02",
      "open": "135.33",
      "high": "137.95",
      "low": "135.00",
      "close": "137.63",
      "volume": "940405"
    },
    {
      "date": "2026-02-03",
      "open": "137.04",
      "high": "141.24",
      "low": "137.04",
      "close": "138.98",
      "volume": "996884"
    },
    {
      "date": "2026-02-04",
      "open": "139.07",
      "high": "140.43",
      "low": "137.03",
      "close": "137.86",
      "volume": "935665"
    },
    {
      "date": "2026-02-05",
      "open": "136.46",
      "high": "141.45",
      "low": "136.46",
      "close": "137.93",
      "volume": "1272936"
    },
    {
      "date": "2026-02-06",
      "open": "138.75",
      "high": "142.145",
      "low": "138.27",
      "close": "141.20",
      "volume": "1154003"
    },
    {
      "date": "2026-02-09",
      "open": "141.02",
      "high": "141.09",
      "low": "138.50",
      "close": "139.56",
      "volume": "870144"
    },
    {
      "date": "2026-02-10",
      "open": "140.34",
      "high": "142.82",
      "low": "137.56",
      "close": "137.65",
      "volume": "1322725"
    },
    {
      "date": "2026-02-11",
      "open": "136.99",
      "high": "139.83",
      "low": "135.02",
      "close": "137.44",
      "volume": "1388509"
    },
    {
      "date": "2026-02-12",
      "open": "132.34",
      "high": "134.495",
      "low": "122.1375",
      "close": "123.10",
      "volume": "4166745"
    },
    {
      "date": "2026-02-13",
      "open": "123.83",
      "high": "126.50",
      "low": "123.36",
      "close": "124.12",
      "volume": "2202770"
    },
    {
      "date": "2026-02-17",
      "open": "125.14",
      "high": "129.94",
      "low": "125.14",
      "close": "127.76",
      "volume": "1609469"
    },
    {
      "date": "2026-02-18",
      "open": "127.13",
      "high": "128.87",
      "low": "126.02",
      "close": "128.38",
      "volume": "1091067"
    },
    {
      "date": "2026-02-19",
      "open": "128.89",
      "high": "130.98",
      "low": "127.785",
      "close": "130.10",
      "volume": "1244922"
    },
    {
      "date": "2026-02-20",
      "open": "129.45",
      "high": "130.345",
      "low": "127.16",
      "close": "128.63",
      "volume": "1080171"
    },
    {
      "date": "2026-02-23",
      "open": "128.02",
      "high": "128.79",
      "low": "126.59",
      "close": "128.38",
      "volume": "1025396"
    },
    {
      "date": "2026-02-24",
      "open": "129.09",
      "high": "131.38",
      "low": "128.03",
      "close": "130.96",
      "volume": "990967"
    },
    {
      "date": "2026-02-25",
      "open": "132.00",
      "high": "132.25",
      "low": "130.02",
      "close": "131.15",
      "volume": "919168"
    },
    {
      "date": "2026-02-26",
      "open": "131.24",
      "high": "132.195",
      "low": "128.93",
      "close": "130.64",
      "volume": "833284"
    },
    {
      "date": "2026-02-27",
      "open": "129.12",
      "high": "132.99",
      "low": "129.09",
      "close": "132.25",
      "volume": "1321823"
    },
    {
      "date": "2026-03-02",
      "open": "130.32",
      "high": "133.25",
      "low": "130.32",
      "close": "132.38",
      "volume": "1025240"
    },
    {
      "date": "2026-03-03",
      "open": "131.99",
      "high": "132.415",
      "low": "128.00",
      "close": "131.14",
      "volume": "889213"
    },
    {
      "date": "2026-03-04",
      "open": "131.33",
      "high": "134.83",
      "low": "131.01",
      "close": "133.44",
      "volume": "1379623"
    },
    {
      "date": "2026-03-05",
      "open": "132.04",
      "high": "133.00",
      "low": "129.22",
      "close": "129.64",
      "volume": "1560222"
    },
    {
      "date": "2026-03-06",
      "open": "128.33",
      "high": "129.25",
      "low": "126.95",
      "close": "128.13",
      "volume": "903626"
    },
    {
      "date": "2026-03-09",
      "open": "128.43",
      "high": "130.13",
      "low": "126.88",
      "close": "129.93",
      "volume": "855662"
    },
    {
      "date": "2026-03-10",
      "open": "130.42",
      "high": "131.90",
      "low": "129.07",
      "close": "129.86",
      "volume": "799380"
    },
    {
      "date": "2026-03-11",
      "open": "129.86",
      "high": "130.55",
      "low": "128.10",
      "close": "129.54",
      "volume": "780669"
    },
    {
      "date": "2026-03-12",
      "open": "129.51",
      "high": "130.00",
      "low": "127.15",
      "close": "127.78",
      "volume": "793333"
    },
    {
      "date": "2026-03-13",
      "open": "128.64",
      "high": "130.72",
      "low": "128.05",
      "close": "129.78",
      "volume": "947832"
    },
    {
      "date": "2026-03-16",
      "open": "130.40",
      "high": "131.89",
      "low": "129.48",
      "close": "129.85",
      "volume": "915184"
    },
    {
      "date": "2026-03-17",
      "open": "130.14",
      "high": "131.69",
      "low": "129.88",
      "close": "130.71",
      "volume": "632395"
    },
    {
      "date": "2026-03-18",
      "open": "129.95",
      "high": "131.05",
      "low": "129.01",
      "close": "130.71",
      "volume": "800601"
    },
    {
      "date": "2026-03-19",
      "open": "130.62",
      "high": "132.25",
      "low": "127.07",
      "close": "129.70",
      "volume": "892311"
    },
    {
      "date": "2026-03-20",
      "open": "128.83",
      "high": "130.16",
      "low": "126.68",
      "close": "127.68",
      "volume": "2182008"
    },
    {
      "date": "2026-03-23",
      "open": "129.65",
      "high": "130.97",
      "low": "127.03",
      "close": "127.05",
      "volume": "709804"
    },
    {
      "date": "2026-03-24",
      "open": "126.14",
      "high": "128.31",
      "low": "125.11",
      "close": "127.86",
      "volume": "1293058"
    },
    {
      "date": "2026-03-25",
      "open": "128.98",
      "high": "133.045",
      "low": "128.98",
      "close": "131.13",
      "volume": "1099232"
    },
    {
      "date": "2026-03-26",
      "open": "131.13",
      "high": "133.01",
      "low": "129.96",
      "close": "132.42",
      "volume": "574610"
    },
    {
      "date": "2026-03-27",
      "open": "132.07",
      "high": "132.9525",
      "low": "128.02",
      "close": "128.32",
      "volume": "761337"
    },
    {
      "date": "2026-03-30",
      "open": "129.48",
      "high": "130.10",
      "low": "128.20",
      "close": "128.72",
      "volume": "740577"
    },
    {
      "date": "2026-03-31",
      "open": "131.74",
      "high": "133.99",
      "low": "129.97",
      "close": "131.74",
      "volume": "1339187"
    },
    {
      "date": "2026-04-01",
      "open": "131.93",
      "high": "133.40",
      "low": "130.25",
      "close": "132.56",
      "volume": "1133043"
    },
    {
      "date": "2026-04-02",
      "open": "130.81",
      "high": "133.7535",
      "low": "130.00",
      "close": "131.60",
      "volume": "706966"
    },
    {
      "date": "2026-04-06",
      "open": "130.93",
      "high": "134.015",
      "low": "125.305",
      "close": "132.48",
      "volume": "2021482"
    },
    {
      "date": "2026-04-07",
      "open": "133.35",
      "high": "134.20",
      "low": "128.99",
      "close": "130.90",
      "volume": "1772053"
    },
    {
      "date": "2026-04-08",
      "open": "131.18",
      "high": "133.20",
      "low": "128.90",
      "close": "133.15",
      "volume": "1216019"
    },
    {
      "date": "2026-04-09",
      "open": "132.755",
      "high": "133.17",
      "low": "130.15",
      "close": "131.64",
      "volume": "820305"
    },
    {
      "date": "2026-04-10",
      "open": "132.02",
      "high": "133.00",
      "low": "127.17",
      "close": "128.89",
      "volume": "806992"
    },
    {
      "date": "2026-04-13",
      "open": "128.69",
      "high": "129.41",
      "low": "125.64",
      "close": "126.32",
      "volume": "1093608"
    },
    {
      "date": "2026-04-14",
      "open": "126.32",
      "high": "130.84",
      "low": "126.32",
      "close": "130.81",
      "volume": "1113939"
    },
    {
      "date": "2026-04-15",
      "open": "131.96",
      "high": "132.14",
      "low": "130.46",
      "close": "131.44",
      "volume": "1098535"
    },
    {
      "date": "2026-04-16",
      "open": "131.00",
      "high": "131.71",
      "low": "127.76",
      "close": "128.41",
      "volume": "1030447"
    },
    {
      "date": "2026-04-17",
      "open": "129.00",
      "high": "133.74",
      "low": "128.41",
      "close": "133.25",
      "volume": "1728446"
    },
    {
      "date": "2026-04-20",
      "open": "132.89",
      "high": "134.11",
      "low": "130.33",
      "close": "131.59",
      "volume": "1775794"
    },
    {
      "date": "2026-04-21",
      "open": "131.65",
      "high": "132.78",
      "low": "129.555",
      "close": "130.22",
      "volume": "933039"
    },
    {
      "date": "2026-04-22",
      "open": "131.25",
      "high": "131.425",
      "low": "129.89",
      "close": "131.18",
      "volume": "753445"
    },
    {
      "date": "2026-04-23",
      "open": "131.18",
      "high": "132.48",
      "low": "129.30",
      "close": "130.19",
      "volume": "518727"
    },
    {
      "date": "2026-04-24",
      "open": "130.00",
      "high": "130.34",
      "low": "127.20",
      "close": "127.68",
      "volume": "1203054"
    },
    {
      "date": "2026-04-27",
      "open": "127.43",
      "high": "129.46",
      "low": "126.99",
      "close": "128.04",
      "volume": "1500590"
    },
    {
      "date": "2026-04-28",
      "open": "129.18",
      "high": "130.4116",
      "low": "127.225",
      "close": "128.12",
      "volume": "844615"
    },
    {
      "date": "2026-04-29",
      "open": "126.485",
      "high": "131.36",
      "low": "126.485",
      "close": "131.23",
      "volume": "1708727"
    },
    {
      "date": "2026-04-30",
      "open": "132.04",
      "high": "134.11",
      "low": "129.755",
      "close": "131.67",
      "volume": "966477"
    },
    {
      "date": "2026-05-01",
      "open": "131.79",
      "high": "132.412",
      "low": "129.8575",
      "close": "131.78",
      "volume": "680075"
    },
    {
      "date": "2026-05-04",
      "open": "131.78",
      "high": "134.66",
      "low": "131.78",
      "close": "134.07",
      "volume": "1196434"
    },
    {
      "date": "2026-05-05",
      "open": "135.00",
      "high": "137.15",
      "low": "132.76",
      "close": "135.06",
      "volume": "1427489"
    },
    {
      "date": "2026-05-06",
      "open": "148.98",
      "high": "148.98",
      "low": "141.96",
      "close": "147.02",
      "volume": "2437274"
    },
    {
      "date": "2026-05-07",
      "open": "146.10",
      "high": "150.36",
      "low": "146.08",
      "close": "149.59",
      "volume": "1790205"
    },
    {
      "date": "2026-05-08",
      "open": "150.00",
      "high": "154.7409",
      "low": "149.54",
      "close": "152.25",
      "volume": "1414990"
    },
    {
      "date": "2026-05-11",
      "open": "152.00",
      "high": "154.44",
      "low": "150.32",
      "close": "150.59",
      "volume": "1216875"
    },
    {
      "date": "2026-05-12",
      "open": "151.43",
      "high": "156.325",
      "low": "150.82",
      "close": "155.80",
      "volume": "1309694"
    },
    {
      "date": "2026-05-13",
      "open": "157.95",
      "high": "161.765",
      "low": "155.77",
      "close": "161.32",
      "volume": "1565297"
    },
    {
      "date": "2026-05-14",
      "open": "161.625",
      "high": "162.39",
      "low": "157.601",
      "close": "159.05",
      "volume": "1285158"
    },
    {
      "date": "2026-05-15",
      "open": "158.22",
      "high": "159.23",
      "low": "155.50",
      "close": "158.42",
      "volume": "1307348"
    },
    {
      "date": "2026-05-18",
      "open": "158.70",
      "high": "159.76",
      "low": "156.09",
      "close": "157.21",
      "volume": "1127634"
    },
    {
      "date": "2026-05-19",
      "open": "156.59",
      "high": "156.88",
      "low": "153.27",
      "close": "154.36",
      "volume": "1386480"
    },
    {
      "date": "2026-05-20",
      "open": "154.80",
      "high": "156.48",
      "low": "152.56",
      "close": "154.67",
      "volume": "1168560"
    },
    {
      "date": "2026-05-21",
      "open": "153.74",
      "high": "157.26",
      "low": "152.54",
      "close": "155.50",
      "volume": "1037007"
    },
    {
      "date": "2026-05-22",
      "open": "156.95",
      "high": "158.63",
      "low": "155.44",
      "close": "156.70",
      "volume": "758794"
    },
    {
      "date": "2026-05-26",
      "open": "158.00",
      "high": "158.245",
      "low": "155.66",
      "close": "155.73",
      "volume": "984355"
    },
    {
      "date": "2026-05-27",
      "open": "156.74",
      "high": "157.6247",
      "low": "154.48",
      "close": "155.83",
      "volume": "708583"
    },
    {
      "date": "2026-05-28",
      "open": "155.75",
      "high": "157.84",
      "low": "154.3178",
      "close": "156.39",
      "volume": "1068490"
    },
    {
      "date": "2026-05-29",
      "open": "156.71",
      "high": "159.08",
      "low": "155.43",
      "close": "158.30",
      "volume": "1907857"
    },
    {
      "date": "2026-06-01",
      "open": "159.36",
      "high": "161.80",
      "low": "157.44",
      "close": "161.00",
      "volume": "1220835"
    },
    {
      "date": "2026-06-02",
      "open": "160.40",
      "high": "160.40",
      "low": "154.055",
      "close": "154.84",
      "volume": "1039480"
    },
    {
      "date": "2026-06-03",
      "open": "155.56",
      "high": "165.81",
      "low": "155.12",
      "close": "165.11",
      "volume": "1942029"
    },
    {
      "date": "2026-06-04",
      "open": "165.23",
      "high": "169.57",
      "low": "164.52",
      "close": "167.35",
      "volume": "1301800"
    },
    {
      "date": "2026-06-05",
      "open": "167.53",
      "high": "168.00",
      "low": "163.11",
      "close": "163.88",
      "volume": "1050184"
    },
    {
      "date": "2026-06-08",
      "open": "163.88",
      "high": "165.40",
      "low": "162.225",
      "close": "163.12",
      "volume": "804519"
    },
    {
      "date": "2026-06-09",
      "open": "164.89",
      "high": "166.43",
      "low": "160.88",
      "close": "165.24",
      "volume": "1098906"
    },
    {
      "date": "2026-06-10",
      "open": "167.80",
      "high": "169.3899",
      "low": "160.715",
      "close": "160.86",
      "volume": "1097249"
    },
    {
      "date": "2026-06-11",
      "open": "161.59",
      "high": "164.04",
      "low": "160.18",
      "close": "162.71",
      "volume": "764864"
    },
    {
      "date": "2026-06-12",
      "open": "162.04",
      "high": "162.97",
      "low": "159.44",
      "close": "159.76",
      "volume": "1055122"
    },
    {
      "date": "2026-06-15",
      "open": "159.89",
      "high": "160.55",
      "low": "156.70",
      "close": "159.51",
      "volume": "1243782"
    },
    {
      "date": "2026-06-16",
      "open": "160.61",
      "high": "161.655",
      "low": "155.30",
      "close": "156.42",
      "volume": "934446"
    },
    {
      "date": "2026-06-17",
      "open": "156.62",
      "high": "160.02",
      "low": "155.66",
      "close": "159.00",
      "volume": "1037812"
    },
    {
      "date": "2026-06-18",
      "open": "160.01",
      "high": "161.33",
      "low": "156.31",
      "close": "158.29",
      "volume": "2718236"
    },
    {
      "date": "2026-06-22",
      "open": "161.17",
      "high": "161.79",
      "low": "159.3161",
      "close": "161.62",
      "volume": "1008894"
    },
    {
      "date": "2026-06-23",
      "open": "161.62",
      "high": "163.53",
      "low": "160.42",
      "close": "161.44",
      "volume": "1076140"
    },
    {
      "date": "2026-06-24",
      "open": "163.43",
      "high": "168.58",
      "low": "162.3401",
      "close": "166.06",
      "volume": "1362010"
    },
    {
      "date": "2026-06-25",
      "open": "165.84",
      "high": "168.07",
      "low": "163.68",
      "close": "164.18",
      "volume": "783664"
    },
    {
      "date": "2026-06-26",
      "open": "163.59",
      "high": "169.56",
      "low": "163.115",
      "close": "168.52",
      "volume": "1953260"
    },
    {
      "date": "2026-06-29",
      "open": "168.87",
      "high": "171.4299",
      "low": "167.90",
      "close": "170.00",
      "volume": "1350842"
    },
    {
      "date": "2026-06-30",
      "open": "170.66",
      "high": "171.50",
      "low": "168.24",
      "close": "168.535",
      "volume": "1075813"
    },
    {
      "date": "2026-07-01",
      "open": "169.50",
      "high": "169.565",
      "low": "165.91",
      "close": "167.77",
      "volume": "927447"
    },
    {
      "date": "2026-07-02",
      "open": "169.10",
      "high": "174.38",
      "low": "168.26",
      "close": "174.26",
      "volume": "1251145"
    },
    {
      "date": "2026-07-06",
      "open": "175.01",
      "high": "175.02",
      "low": "171.14",
      "close": "174.10",
      "volume": "922907"
    },
    {
      "date": "2026-07-07",
      "open": "176.10",
      "high": "178.75",
      "low": "174.75",
      "close": "177.49",
      "volume": "1033826"
    },
    {
      "date": "2026-07-08",
      "open": "177.70",
      "high": "178.625",
      "low": "175.2833",
      "close": "178.24",
      "volume": "1155802"
    },
    {
      "date": "2026-07-09",
      "open": "178.52",
      "high": "181.00",
      "low": "177.645",
      "close": "180.55",
      "volume": "1178634"
    },
    {
      "date": "2026-07-10",
      "open": "181.00",
      "high": "181.18",
      "low": "174.21",
      "close": "177.11",
      "volume": "1047443"
    },
    {
      "date": "2026-07-13",
      "open": "174.50",
      "high": "175.88",
      "low": "172.0281",
      "close": "174.10",
      "volume": "1573201"
    },
    {
      "date": "2026-07-14",
      "open": "177.33",
      "high": "177.33",
      "low": "169.04",
      "close": "172.04",
      "volume": "1054074"
    },
    {
      "date": "2026-07-15",
      "open": "172.04",
      "high": "173.115",
      "low": "169.44",
      "close": "172.05",
      "volume": "878503"
    },
    {
      "date": "2026-07-16",
      "open": "170.78",
      "high": "172.615",
      "low": "169.01",
      "close": "171.55",
      "volume": "900946"
    },
    {
      "date": "2026-07-17",
      "open": "169.77",
      "high": "172.57",
      "low": "169.26",
      "close": "170.88",
      "volume": "929824"
    },
    {
      "date": "2026-07-20",
      "open": "172.37",
      "high": "174.59",
      "low": "171.70",
      "close": "173.00",
      "volume": "977544"
    },
    {
      "date": "2026-07-21",
      "open": "174.77",
      "high": "179.05",
      "low": "174.10",
      "close": "179.05",
      "volume": "1305466"
    },
    {
      "date": "2026-07-22",
      "open": "178.87",
      "high": "181.00",
      "low": "171.81",
      "close": "172.69",
      "volume": "1192294"
    },
    {
      "date": "2026-07-23",
      "open": "170.6701",
      "high": "174.99",
      "low": "170.0045",
      "close": "174.15",
      "volume": "1103193"
    },
    {
      "date": "2026-07-24",
      "open": "174.25",
      "high": "177.30",
      "low": "173.43",
      "close": "175.77",
      "volume": "1129509"
    },
    {
      "date": "2026-07-27",
      "open": "176.46",
      "high": "179.15",
      "low": "176.00",
      "close": "176.41",
      "volume": "1047908"
    },
    {
      "date": "2026-07-28",
      "open": "178.84",
      "high": "182.91",
      "low": "176.25",
      "close": "182.83",
      "volume": "1333544"
    },
    {
      "date": "2026-07-29",
      "open": "182.00",
      "high": "183.50",
      "low": "180.00",
      "close": "180.79",
      "volume": "1072183"
    },
    {
      "date": "2026-07-30",
      "open": "179.00",
      "high": "186.12",
      "low": "176.60",
      "close": "185.50",
      "volume": "2171768"
    },
    {
      "date": "2026-07-31",
      "open": "184.34",
      "high": "185.55",
      "low": "164.56",
      "close": "166.80",
      "volume": "4584499"
    },
    {
      "date": "2026-08-03",
      "open": "166.25",
      "high": "170.8788",
      "low": "164.01",
      "close": "166.23",
      "volume": "1515976"
    },
    {
      "date": "2026-08-04",
      "open": "166.89",
      "high": "169.015",
      "low": "165.705",
      "close": "166.06",
      "volume": "1197253"
    },
    {
      "date": "2026-08-05",
      "open": "168.55",
      "high": "168.55",
      "low": "161.30",
      "close": "161.50",
      "volume": "1292449"
    }
  ]
}