{
  "source": "https://api.nasdaq.com/api/quote/PTC/historical",
  "symbol": "PTC",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "135.88",
      "high": "136.33",
      "low": "134.45",
      "close": "135.37",
      "volume": "502555"
    },
    {
      "date": "2021-08-09",
      "open": "135.55",
      "high": "136.10",
      "low": "134.66",
      "close": "135.18",
      "volume": "283678"
    },
    {
      "date": "2021-08-10",
      "open": "136.18",
      "high": "137.67",
      "low": "135.17",
      "close": "135.78",
      "volume": "482785"
    },
    {
      "date": "2021-08-11",
      "open": "136.74",
      "high": "136.74",
      "low": "133.60",
      "close": "134.49",
      "volume": "304149"
    },
    {
      "date": "2021-08-12",
      "open": "134.35",
      "high": "134.35",
      "low": "133.05",
      "close": "133.68",
      "volume": "487254"
    },
    {
      "date": "2021-08-13",
      "open": "133.86",
      "high": "134.08",
      "low": "131.70",
      "close": "132.01",
      "volume": "807814"
    },
    {
      "date": "2021-08-16",
      "open": "131.62",
      "high": "131.62",
      "low": "129.32",
      "close": "130.16",
      "volume": "891954"
    },
    {
      "date": "2021-08-17",
      "open": "129.30",
      "high": "129.30",
      "low": "125.94",
      "close": "127.98",
      "volume": "994141"
    },
    {
      "date": "2021-08-18",
      "open": "127.22",
      "high": "128.07",
      "low": "126.43",
      "close": "126.57",
      "volume": "469522"
    },
    {
      "date": "2021-08-19",
      "open": "124.98",
      "high": "126.47",
      "low": "124.18",
      "close": "126.25",
      "volume": "578947"
    },
    {
      "date": "2021-08-20",
      "open": "126.44",
      "high": "128.50",
      "low": "126.03",
      "close": "128.29",
      "volume": "471895"
    },
    {
      "date": "2021-08-23",
      "open": "128.95",
      "high": "130.10",
      "low": "128.80",
      "close": "129.90",
      "volume": "624133"
    },
    {
      "date": "2021-08-24",
      "open": "130.66",
      "high": "132.49",
      "low": "130.59",
      "close": "131.26",
      "volume": "344723"
    },
    {
      "date": "2021-08-25",
      "open": "131.10",
      "high": "132.48",
      "low": "130.55",
      "close": "131.72",
      "volume": "349058"
    },
    {
      "date": "2021-08-26",
      "open": "131.28",
      "high": "131.90",
      "low": "129.28",
      "close": "130.18",
      "volume": "591251"
    },
    {
      "date": "2021-08-27",
      "open": "130.50",
      "high": "132.90",
      "low": "130.49",
      "close": "131.98",
      "volume": "601208"
    },
    {
      "date": "2021-08-30",
      "open": "132.47",
      "high": "133.00",
      "low": "131.87",
      "close": "132.47",
      "volume": "346551"
    },
    {
      "date": "2021-08-31",
      "open": "133.00",
      "high": "133.00",
      "low": "131.10",
      "close": "131.66",
      "volume": "585875"
    },
    {
      "date": "2021-09-01",
      "open": "132.60",
      "high": "134.685",
      "low": "132.60",
      "close": "133.11",
      "volume": "685541"
    },
    {
      "date": "2021-09-02",
      "open": "133.87",
      "high": "134.60",
      "low": "131.44",
      "close": "131.84",
      "volume": "356065"
    },
    {
      "date": "2021-09-03",
      "open": "131.57",
      "high": "133.45",
      "low": "131.25",
      "close": "132.99",
      "volume": "354929"
    },
    {
      "date": "2021-09-07",
      "open": "133.00",
      "high": "133.65",
      "low": "129.53",
      "close": "129.77",
      "volume": "527602"
    },
    {
      "date": "2021-09-08",
      "open": "130.85",
      "high": "130.85",
      "low": "127.7075",
      "close": "129.79",
      "volume": "474319"
    },
    {
      "date": "2021-09-09",
      "open": "130.11",
      "high": "130.67",
      "low": "127.33",
      "close": "127.39",
      "volume": "2543386"
    },
    {
      "date": "2021-09-10",
      "open": "127.89",
      "high": "128.775",
      "low": "125.48",
      "close": "125.62",
      "volume": "1051846"
    },
    {
      "date": "2021-09-13",
      "open": "125.62",
      "high": "126.41",
      "low": "122.05",
      "close": "122.81",
      "volume": "1728376"
    },
    {
      "date": "2021-09-14",
      "open": "123.94",
      "high": "125.07",
      "low": "121.87",
      "close": "122.44",
      "volume": "1020204"
    },
    {
      "date": "2021-09-15",
      "open": "122.85",
      "high": "125.35",
      "low": "121.65",
      "close": "125.20",
      "volume": "1191738"
    },
    {
      "date": "2021-09-16",
      "open": "125.00",
      "high": "125.64",
      "low": "122.98",
      "close": "125.50",
      "volume": "633946"
    },
    {
      "date": "2021-09-17",
      "open": "125.16",
      "high": "125.58",
      "low": "122.53",
      "close": "123.14",
      "volume": "773144"
    },
    {
      "date": "2021-09-20",
      "open": "120.28",
      "high": "121.385",
      "low": "118.61",
      "close": "120.74",
      "volume": "643770"
    },
    {
      "date": "2021-09-21",
      "open": "121.45",
      "high": "121.47",
      "low": "119.49",
      "close": "119.93",
      "volume": "536350"
    },
    {
      "date": "2021-09-22",
      "open": "120.29",
      "high": "122.63",
      "low": "119.85",
      "close": "121.09",
      "volume": "769433"
    },
    {
      "date": "2021-09-23",
      "open": "122.325",
      "high": "125.335",
      "low": "121.29",
      "close": "123.84",
      "volume": "524864"
    },
    {
      "date": "2021-09-24",
      "open": "122.44",
      "high": "124.15",
      "low": "122.29",
      "close": "123.52",
      "volume": "347535"
    },
    {
      "date": "2021-09-27",
      "open": "123.05",
      "high": "124.72",
      "low": "121.83",
      "close": "124.08",
      "volume": "627622"
    },
    {
      "date": "2021-09-28",
      "open": "122.52",
      "high": "123.34",
      "low": "118.87",
      "close": "121.00",
      "volume": "754159"
    },
    {
      "date": "2021-09-29",
      "open": "121.56",
      "high": "122.70",
      "low": "119.60",
      "close": "120.00",
      "volume": "550693"
    },
    {
      "date": "2021-09-30",
      "open": "120.62",
      "high": "121.755",
      "low": "119.325",
      "close": "119.79",
      "volume": "813359"
    },
    {
      "date": "2021-10-01",
      "open": "120.40",
      "high": "121.30",
      "low": "119.71",
      "close": "120.51",
      "volume": "472558"
    },
    {
      "date": "2021-10-04",
      "open": "119.99",
      "high": "120.195",
      "low": "114.65",
      "close": "117.51",
      "volume": "1076124"
    },
    {
      "date": "2021-10-05",
      "open": "117.80",
      "high": "120.01",
      "low": "116.93",
      "close": "119.87",
      "volume": "1370561"
    },
    {
      "date": "2021-10-06",
      "open": "118.02",
      "high": "120.16",
      "low": "117.195",
      "close": "119.59",
      "volume": "616695"
    },
    {
      "date": "2021-10-07",
      "open": "120.71",
      "high": "122.945",
      "low": "119.69",
      "close": "120.20",
      "volume": "543960"
    },
    {
      "date": "2021-10-08",
      "open": "120.49",
      "high": "121.44",
      "low": "119.61",
      "close": "120.04",
      "volume": "544484"
    },
    {
      "date": "2021-10-11",
      "open": "119.83",
      "high": "121.115",
      "low": "117.65",
      "close": "117.94",
      "volume": "467406"
    },
    {
      "date": "2021-10-12",
      "open": "118.80",
      "high": "119.94",
      "low": "117.01",
      "close": "117.15",
      "volume": "474856"
    },
    {
      "date": "2021-10-13",
      "open": "118.16",
      "high": "121.26",
      "low": "118.16",
      "close": "120.68",
      "volume": "624929"
    },
    {
      "date": "2021-10-14",
      "open": "123.22",
      "high": "124.45",
      "low": "122.48",
      "close": "122.83",
      "volume": "550865"
    },
    {
      "date": "2021-10-15",
      "open": "123.74",
      "high": "123.93",
      "low": "122.71",
      "close": "123.50",
      "volume": "563550"
    },
    {
      "date": "2021-10-18",
      "open": "122.51",
      "high": "125.21",
      "low": "122.15",
      "close": "124.96",
      "volume": "639045"
    },
    {
      "date": "2021-10-19",
      "open": "126.26",
      "high": "129.26",
      "low": "125.70",
      "close": "129.01",
      "volume": "793333"
    },
    {
      "date": "2021-10-20",
      "open": "129.21",
      "high": "129.68",
      "low": "126.95",
      "close": "129.48",
      "volume": "650914"
    },
    {
      "date": "2021-10-21",
      "open": "128.75",
      "high": "129.37",
      "low": "126.05",
      "close": "127.99",
      "volume": "683938"
    },
    {
      "date": "2021-10-22",
      "open": "128.66",
      "high": "128.96",
      "low": "126.77",
      "close": "128.11",
      "volume": "431063"
    },
    {
      "date": "2021-10-25",
      "open": "128.50",
      "high": "130.36",
      "low": "127.53",
      "close": "129.36",
      "volume": "416530"
    },
    {
      "date": "2021-10-26",
      "open": "129.98",
      "high": "129.98",
      "low": "127.445",
      "close": "127.60",
      "volume": "402147"
    },
    {
      "date": "2021-10-27",
      "open": "127.61",
      "high": "128.54",
      "low": "124.86",
      "close": "125.01",
      "volume": "788324"
    },
    {
      "date": "2021-10-28",
      "open": "125.49",
      "high": "128.64",
      "low": "124.60",
      "close": "126.87",
      "volume": "873703"
    },
    {
      "date": "2021-10-29",
      "open": "126.11",
      "high": "128.98",
      "low": "126.09",
      "close": "127.35",
      "volume": "965667"
    },
    {
      "date": "2021-11-01",
      "open": "127.56",
      "high": "128.81",
      "low": "125.41",
      "close": "126.80",
      "volume": "625919"
    },
    {
      "date": "2021-11-02",
      "open": "126.68",
      "high": "127.10",
      "low": "124.95",
      "close": "126.41",
      "volume": "768305"
    },
    {
      "date": "2021-11-03",
      "open": "125.84",
      "high": "130.57",
      "low": "125.12",
      "close": "129.85",
      "volume": "956398"
    },
    {
      "date": "2021-11-04",
      "open": "136.00",
      "high": "136.00",
      "low": "117.30",
      "close": "120.93",
      "volume": "2614543"
    },
    {
      "date": "2021-11-05",
      "open": "121.91",
      "high": "127.64",
      "low": "121.72",
      "close": "125.94",
      "volume": "1047467"
    },
    {
      "date": "2021-11-08",
      "open": "125.09",
      "high": "126.91",
      "low": "123.5036",
      "close": "126.43",
      "volume": "728299"
    },
    {
      "date": "2021-11-09",
      "open": "126.02",
      "high": "127.61",
      "low": "121.75",
      "close": "122.37",
      "volume": "755259"
    },
    {
      "date": "2021-11-10",
      "open": "121.55",
      "high": "122.605",
      "low": "119.63",
      "close": "120.18",
      "volume": "770202"
    },
    {
      "date": "2021-11-11",
      "open": "120.97",
      "high": "121.07",
      "low": "119.55",
      "close": "119.79",
      "volume": "844685"
    },
    {
      "date": "2021-11-12",
      "open": "120.79",
      "high": "121.94",
      "low": "119.84",
      "close": "121.83",
      "volume": "579054"
    },
    {
      "date": "2021-11-15",
      "open": "122.00",
      "high": "122.36",
      "low": "119.31",
      "close": "120.05",
      "volume": "552641"
    },
    {
      "date": "2021-11-16",
      "open": "119.50",
      "high": "123.73",
      "low": "118.90",
      "close": "122.79",
      "volume": "911728"
    },
    {
      "date": "2021-11-17",
      "open": "122.47",
      "high": "123.885",
      "low": "119.63",
      "close": "119.64",
      "volume": "541365"
    },
    {
      "date": "2021-11-18",
      "open": "119.81",
      "high": "120.48",
      "low": "116.90",
      "close": "117.45",
      "volume": "565746"
    },
    {
      "date": "2021-11-19",
      "open": "118.21",
      "high": "118.655",
      "low": "117.29",
      "close": "117.33",
      "volume": "516977"
    },
    {
      "date": "2021-11-22",
      "open": "117.49",
      "high": "118.35",
      "low": "114.53",
      "close": "115.93",
      "volume": "680049"
    },
    {
      "date": "2021-11-23",
      "open": "111.13",
      "high": "111.595",
      "low": "107.63",
      "close": "109.72",
      "volume": "2215760"
    },
    {
      "date": "2021-11-24",
      "open": "108.20",
      "high": "110.13",
      "low": "106.72",
      "close": "110.00",
      "volume": "1496795"
    },
    {
      "date": "2021-11-26",
      "open": "108.74",
      "high": "110.17",
      "low": "105.51",
      "close": "105.94",
      "volume": "619932"
    },
    {
      "date": "2021-11-29",
      "open": "107.87",
      "high": "111.84",
      "low": "107.00",
      "close": "110.32",
      "volume": "1143669"
    },
    {
      "date": "2021-11-30",
      "open": "109.68",
      "high": "110.99",
      "low": "105.49",
      "close": "109.58",
      "volume": "1883325"
    },
    {
      "date": "2021-12-01",
      "open": "111.44",
      "high": "112.01",
      "low": "108.405",
      "close": "108.84",
      "volume": "1131459"
    },
    {
      "date": "2021-12-02",
      "open": "108.57",
      "high": "111.29",
      "low": "108.12",
      "close": "110.91",
      "volume": "680781"
    },
    {
      "date": "2021-12-03",
      "open": "111.19",
      "high": "113.58",
      "low": "109.95",
      "close": "112.89",
      "volume": "1839853"
    },
    {
      "date": "2021-12-06",
      "open": "113.00",
      "high": "117.05",
      "low": "111.565",
      "close": "116.64",
      "volume": "1007265"
    },
    {
      "date": "2021-12-07",
      "open": "118.52",
      "high": "120.85",
      "low": "117.88",
      "close": "120.20",
      "volume": "866198"
    },
    {
      "date": "2021-12-08",
      "open": "120.01",
      "high": "121.5899",
      "low": "117.08",
      "close": "120.74",
      "volume": "802624"
    },
    {
      "date": "2021-12-09",
      "open": "120.22",
      "high": "122.31",
      "low": "119.88",
      "close": "119.96",
      "volume": "699576"
    },
    {
      "date": "2021-12-10",
      "open": "120.86",
      "high": "121.86",
      "low": "119.01",
      "close": "120.57",
      "volume": "774585"
    },
    {
      "date": "2021-12-13",
      "open": "120.10",
      "high": "123.46",
      "low": "119.94",
      "close": "122.52",
      "volume": "793193"
    },
    {
      "date": "2021-12-14",
      "open": "117.74",
      "high": "119.795",
      "low": "115.09",
      "close": "117.31",
      "volume": "1153339"
    },
    {
      "date": "2021-12-15",
      "open": "117.06",
      "high": "119.22",
      "low": "113.685",
      "close": "118.67",
      "volume": "1287221"
    },
    {
      "date": "2021-12-16",
      "open": "119.11",
      "high": "119.32",
      "low": "115.41",
      "close": "115.52",
      "volume": "1102283"
    },
    {
      "date": "2021-12-17",
      "open": "115.70",
      "high": "121.59",
      "low": "113.93",
      "close": "120.75",
      "volume": "2048300"
    },
    {
      "date": "2021-12-20",
      "open": "118.90",
      "high": "121.22",
      "low": "117.725",
      "close": "119.92",
      "volume": "891656"
    },
    {
      "date": "2021-12-21",
      "open": "120.76",
      "high": "121.30",
      "low": "119.89",
      "close": "120.73",
      "volume": "737444"
    },
    {
      "date": "2021-12-22",
      "open": "120.81",
      "high": "122.52",
      "low": "119.75",
      "close": "121.08",
      "volume": "484890"
    },
    {
      "date": "2021-12-23",
      "open": "121.39",
      "high": "121.71",
      "low": "120.08",
      "close": "120.51",
      "volume": "444215"
    },
    {
      "date": "2021-12-27",
      "open": "120.56",
      "high": "122.67",
      "low": "120.26",
      "close": "122.60",
      "volume": "404025"
    },
    {
      "date": "2021-12-28",
      "open": "123.15",
      "high": "123.50",
      "low": "121.9207",
      "close": "122.34",
      "volume": "370286"
    },
    {
      "date": "2021-12-29",
      "open": "122.34",
      "high": "122.65",
      "low": "121.35",
      "close": "122.13",
      "volume": "259729"
    },
    {
      "date": "2021-12-30",
      "open": "122.88",
      "high": "123.44",
      "low": "121.885",
      "close": "122.04",
      "volume": "297627"
    },
    {
      "date": "2021-12-31",
      "open": "122.10",
      "high": "122.14",
      "low": "120.95",
      "close": "121.15",
      "volume": "313736"
    },
    {
      "date": "2022-01-03",
      "open": "121.32",
      "high": "123.46",
      "low": "118.77",
      "close": "122.98",
      "volume": "580123"
    },
    {
      "date": "2022-01-04",
      "open": "122.78",
      "high": "123.00",
      "low": "120.60",
      "close": "122.60",
      "volume": "449852"
    },
    {
      "date": "2022-01-05",
      "open": "122.17",
      "high": "123.425",
      "low": "118.14",
      "close": "118.33",
      "volume": "806346"
    },
    {
      "date": "2022-01-06",
      "open": "117.57",
      "high": "119.0662",
      "low": "115.565",
      "close": "117.14",
      "volume": "463870"
    },
    {
      "date": "2022-01-07",
      "open": "116.40",
      "high": "118.825",
      "low": "115.05",
      "close": "115.08",
      "volume": "458288"
    },
    {
      "date": "2022-01-10",
      "open": "113.49",
      "high": "114.59",
      "low": "110.53",
      "close": "114.54",
      "volume": "823886"
    },
    {
      "date": "2022-01-11",
      "open": "114.63",
      "high": "119.52",
      "low": "112.065",
      "close": "119.27",
      "volume": "611965"
    },
    {
      "date": "2022-01-12",
      "open": "120.11",
      "high": "121.74",
      "low": "118.28",
      "close": "120.05",
      "volume": "473665"
    },
    {
      "date": "2022-01-13",
      "open": "120.35",
      "high": "121.14",
      "low": "114.63",
      "close": "115.20",
      "volume": "672781"
    },
    {
      "date": "2022-01-14",
      "open": "114.24",
      "high": "116.64",
      "low": "112.93",
      "close": "115.88",
      "volume": "513858"
    },
    {
      "date": "2022-01-18",
      "open": "114.44",
      "high": "117.365",
      "low": "113.77",
      "close": "116.07",
      "volume": "1100971"
    },
    {
      "date": "2022-01-19",
      "open": "116.07",
      "high": "121.70",
      "low": "115.99",
      "close": "117.36",
      "volume": "677502"
    },
    {
      "date": "2022-01-20",
      "open": "118.10",
      "high": "120.26",
      "low": "115.61",
      "close": "115.77",
      "volume": "607035"
    },
    {
      "date": "2022-01-21",
      "open": "115.08",
      "high": "118.28",
      "low": "113.89",
      "close": "116.06",
      "volume": "1191551"
    },
    {
      "date": "2022-01-24",
      "open": "114.40",
      "high": "117.62",
      "low": "111.43",
      "close": "117.60",
      "volume": "1364609"
    },
    {
      "date": "2022-01-25",
      "open": "113.91",
      "high": "116.53",
      "low": "112.5608",
      "close": "114.63",
      "volume": "862431"
    },
    {
      "date": "2022-01-26",
      "open": "116.00",
      "high": "117.99",
      "low": "112.50",
      "close": "113.48",
      "volume": "1209125"
    },
    {
      "date": "2022-01-27",
      "open": "107.70",
      "high": "112.165",
      "low": "106.00",
      "close": "109.78",
      "volume": "2068488"
    },
    {
      "date": "2022-01-28",
      "open": "109.92",
      "high": "113.52",
      "low": "106.885",
      "close": "113.41",
      "volume": "845267"
    },
    {
      "date": "2022-01-31",
      "open": "112.57",
      "high": "116.53",
      "low": "112.57",
      "close": "116.26",
      "volume": "730491"
    },
    {
      "date": "2022-02-01",
      "open": "116.43",
      "high": "117.12",
      "low": "114.605",
      "close": "116.15",
      "volume": "716002"
    },
    {
      "date": "2022-02-02",
      "open": "116.15",
      "high": "116.99",
      "low": "114.615",
      "close": "116.40",
      "volume": "494724"
    },
    {
      "date": "2022-02-03",
      "open": "114.50",
      "high": "115.41",
      "low": "113.12",
      "close": "113.63",
      "volume": "655993"
    },
    {
      "date": "2022-02-04",
      "open": "113.56",
      "high": "116.37",
      "low": "113.01",
      "close": "115.76",
      "volume": "528954"
    },
    {
      "date": "2022-02-07",
      "open": "116.53",
      "high": "117.80",
      "low": "114.885",
      "close": "115.17",
      "volume": "464882"
    },
    {
      "date": "2022-02-08",
      "open": "114.93",
      "high": "115.69",
      "low": "113.46",
      "close": "114.63",
      "volume": "592515"
    },
    {
      "date": "2022-02-09",
      "open": "116.22",
      "high": "120.21",
      "low": "115.25",
      "close": "120.11",
      "volume": "508435"
    },
    {
      "date": "2022-02-10",
      "open": "117.31",
      "high": "120.56",
      "low": "116.955",
      "close": "118.33",
      "volume": "584800"
    },
    {
      "date": "2022-02-11",
      "open": "118.84",
      "high": "119.14",
      "low": "113.64",
      "close": "114.15",
      "volume": "495867"
    },
    {
      "date": "2022-02-14",
      "open": "113.65",
      "high": "114.94",
      "low": "111.23",
      "close": "111.91",
      "volume": "517810"
    },
    {
      "date": "2022-02-15",
      "open": "114.46",
      "high": "114.46",
      "low": "111.43",
      "close": "113.20",
      "volume": "581629"
    },
    {
      "date": "2022-02-16",
      "open": "112.42",
      "high": "114.78",
      "low": "111.33",
      "close": "114.65",
      "volume": "560167"
    },
    {
      "date": "2022-02-17",
      "open": "112.93",
      "high": "113.86",
      "low": "109.24",
      "close": "109.54",
      "volume": "592430"
    },
    {
      "date": "2022-02-18",
      "open": "109.83",
      "high": "110.91",
      "low": "107.785",
      "close": "108.86",
      "volume": "974720"
    },
    {
      "date": "2022-02-22",
      "open": "108.01",
      "high": "109.80",
      "low": "106.565",
      "close": "107.05",
      "volume": "713375"
    },
    {
      "date": "2022-02-23",
      "open": "107.85",
      "high": "108.573",
      "low": "106.46",
      "close": "106.54",
      "volume": "1112307"
    },
    {
      "date": "2022-02-24",
      "open": "103.83",
      "high": "109.92",
      "low": "103.4404",
      "close": "109.85",
      "volume": "804974"
    },
    {
      "date": "2022-02-25",
      "open": "110.08",
      "high": "111.53",
      "low": "107.83",
      "close": "111.52",
      "volume": "510777"
    },
    {
      "date": "2022-02-28",
      "open": "110.47",
      "high": "112.50",
      "low": "107.52",
      "close": "111.28",
      "volume": "884398"
    },
    {
      "date": "2022-03-01",
      "open": "111.70",
      "high": "113.44",
      "low": "109.30",
      "close": "110.13",
      "volume": "495929"
    },
    {
      "date": "2022-03-02",
      "open": "110.63",
      "high": "113.315",
      "low": "109.055",
      "close": "111.76",
      "volume": "526473"
    },
    {
      "date": "2022-03-03",
      "open": "112.49",
      "high": "113.03",
      "low": "108.35",
      "close": "109.00",
      "volume": "571444"
    },
    {
      "date": "2022-03-04",
      "open": "109.02",
      "high": "109.20",
      "low": "106.23",
      "close": "107.99",
      "volume": "482074"
    },
    {
      "date": "2022-03-07",
      "open": "108.17",
      "high": "109.45",
      "low": "104.83",
      "close": "104.86",
      "volume": "779571"
    },
    {
      "date": "2022-03-08",
      "open": "104.23",
      "high": "106.13",
      "low": "101.645",
      "close": "104.45",
      "volume": "715143"
    },
    {
      "date": "2022-03-09",
      "open": "106.92",
      "high": "109.62",
      "low": "106.62",
      "close": "109.30",
      "volume": "592407"
    },
    {
      "date": "2022-03-10",
      "open": "107.21",
      "high": "108.16",
      "low": "105.49",
      "close": "106.82",
      "volume": "296259"
    },
    {
      "date": "2022-03-11",
      "open": "107.72",
      "high": "107.72",
      "low": "103.87",
      "close": "103.94",
      "volume": "357235"
    },
    {
      "date": "2022-03-14",
      "open": "104.14",
      "high": "105.2125",
      "low": "100.602",
      "close": "101.51",
      "volume": "374049"
    },
    {
      "date": "2022-03-15",
      "open": "102.42",
      "high": "106.14",
      "low": "101.7095",
      "close": "105.95",
      "volume": "656610"
    },
    {
      "date": "2022-03-16",
      "open": "107.03",
      "high": "109.96",
      "low": "105.58",
      "close": "109.74",
      "volume": "724856"
    },
    {
      "date": "2022-03-17",
      "open": "109.51",
      "high": "111.95",
      "low": "109.135",
      "close": "110.73",
      "volume": "657731"
    },
    {
      "date": "2022-03-18",
      "open": "110.32",
      "high": "112.01",
      "low": "109.70",
      "close": "111.42",
      "volume": "883215"
    },
    {
      "date": "2022-03-21",
      "open": "110.75",
      "high": "111.14",
      "low": "109.09",
      "close": "110.67",
      "volume": "550478"
    },
    {
      "date": "2022-03-22",
      "open": "110.53",
      "high": "111.86",
      "low": "109.84",
      "close": "111.59",
      "volume": "646955"
    },
    {
      "date": "2022-03-23",
      "open": "110.88",
      "high": "110.88",
      "low": "107.135",
      "close": "107.15",
      "volume": "523720"
    },
    {
      "date": "2022-03-24",
      "open": "107.97",
      "high": "108.66",
      "low": "106.28",
      "close": "108.01",
      "volume": "436055"
    },
    {
      "date": "2022-03-25",
      "open": "108.69",
      "high": "108.84",
      "low": "106.70",
      "close": "107.32",
      "volume": "559163"
    },
    {
      "date": "2022-03-28",
      "open": "107.28",
      "high": "108.475",
      "low": "106.21",
      "close": "107.95",
      "volume": "852717"
    },
    {
      "date": "2022-03-29",
      "open": "109.50",
      "high": "111.945",
      "low": "109.45",
      "close": "111.89",
      "volume": "948414"
    },
    {
      "date": "2022-03-30",
      "open": "111.09",
      "high": "111.785",
      "low": "108.81",
      "close": "109.19",
      "volume": "374568"
    },
    {
      "date": "2022-03-31",
      "open": "109.23",
      "high": "109.72",
      "low": "107.495",
      "close": "107.72",
      "volume": "626844"
    },
    {
      "date": "2022-04-01",
      "open": "108.55",
      "high": "109.32",
      "low": "105.49",
      "close": "106.77",
      "volume": "554027"
    },
    {
      "date": "2022-04-04",
      "open": "107.28",
      "high": "109.47",
      "low": "106.85",
      "close": "108.75",
      "volume": "523423"
    },
    {
      "date": "2022-04-05",
      "open": "108.54",
      "high": "108.76",
      "low": "104.64",
      "close": "105.03",
      "volume": "574028"
    },
    {
      "date": "2022-04-06",
      "open": "103.18",
      "high": "104.71",
      "low": "100.73",
      "close": "100.98",
      "volume": "680110"
    },
    {
      "date": "2022-04-07",
      "open": "100.64",
      "high": "104.20",
      "low": "100.64",
      "close": "104.00",
      "volume": "811608"
    },
    {
      "date": "2022-04-08",
      "open": "103.46",
      "high": "104.42",
      "low": "101.79",
      "close": "103.50",
      "volume": "726954"
    },
    {
      "date": "2022-04-11",
      "open": "102.77",
      "high": "104.26",
      "low": "101.14",
      "close": "101.36",
      "volume": "720041"
    },
    {
      "date": "2022-04-12",
      "open": "102.77",
      "high": "104.32",
      "low": "100.33",
      "close": "100.56",
      "volume": "488403"
    },
    {
      "date": "2022-04-13",
      "open": "100.32",
      "high": "102.56",
      "low": "99.69",
      "close": "101.57",
      "volume": "805767"
    },
    {
      "date": "2022-04-14",
      "open": "102.25",
      "high": "102.33",
      "low": "98.60",
      "close": "98.71",
      "volume": "544217"
    },
    {
      "date": "2022-04-18",
      "open": "98.44",
      "high": "100.13",
      "low": "97.00",
      "close": "99.31",
      "volume": "549727"
    },
    {
      "date": "2022-04-19",
      "open": "99.38",
      "high": "100.78",
      "low": "98.82",
      "close": "99.92",
      "volume": "478661"
    },
    {
      "date": "2022-04-20",
      "open": "101.23",
      "high": "104.96",
      "low": "100.25",
      "close": "102.45",
      "volume": "1003605"
    },
    {
      "date": "2022-04-21",
      "open": "103.73",
      "high": "105.66",
      "low": "100.48",
      "close": "101.45",
      "volume": "841701"
    },
    {
      "date": "2022-04-22",
      "open": "100.83",
      "high": "102.525",
      "low": "99.05",
      "close": "99.12",
      "volume": "978499"
    },
    {
      "date": "2022-04-25",
      "open": "99.06",
      "high": "101.0595",
      "low": "98.98",
      "close": "99.90",
      "volume": "859446"
    },
    {
      "date": "2022-04-26",
      "open": "99.57",
      "high": "100.3635",
      "low": "96.93",
      "close": "97.88",
      "volume": "809572"
    },
    {
      "date": "2022-04-27",
      "open": "98.01",
      "high": "100.10",
      "low": "96.55",
      "close": "97.62",
      "volume": "1378007"
    },
    {
      "date": "2022-04-28",
      "open": "116.19",
      "high": "118.49",
      "low": "109.00",
      "close": "114.39",
      "volume": "2684439"
    },
    {
      "date": "2022-04-29",
      "open": "114.10",
      "high": "116.81",
      "low": "112.07",
      "close": "114.21",
      "volume": "1468965"
    },
    {
      "date": "2022-05-02",
      "open": "113.99",
      "high": "115.94",
      "low": "111.75",
      "close": "114.87",
      "volume": "1128097"
    },
    {
      "date": "2022-05-03",
      "open": "114.62",
      "high": "116.66",
      "low": "114.035",
      "close": "114.59",
      "volume": "1164787"
    },
    {
      "date": "2022-05-04",
      "open": "114.68",
      "high": "118.18",
      "low": "112.40",
      "close": "118.01",
      "volume": "1107462"
    },
    {
      "date": "2022-05-05",
      "open": "116.44",
      "high": "117.47",
      "low": "111.02",
      "close": "112.15",
      "volume": "897796"
    },
    {
      "date": "2022-05-06",
      "open": "111.58",
      "high": "112.00",
      "low": "108.50",
      "close": "110.41",
      "volume": "702497"
    },
    {
      "date": "2022-05-09",
      "open": "108.58",
      "high": "109.70",
      "low": "105.695",
      "close": "106.55",
      "volume": "942541"
    },
    {
      "date": "2022-05-10",
      "open": "108.51",
      "high": "109.10",
      "low": "104.17",
      "close": "107.51",
      "volume": "886869"
    },
    {
      "date": "2022-05-11",
      "open": "107.03",
      "high": "109.15",
      "low": "102.47",
      "close": "102.91",
      "volume": "954411"
    },
    {
      "date": "2022-05-12",
      "open": "101.71",
      "high": "106.66",
      "low": "101.51",
      "close": "106.32",
      "volume": "784993"
    },
    {
      "date": "2022-05-13",
      "open": "107.44",
      "high": "110.23",
      "low": "106.42",
      "close": "109.55",
      "volume": "1355620"
    },
    {
      "date": "2022-05-16",
      "open": "109.24",
      "high": "109.70",
      "low": "107.315",
      "close": "108.98",
      "volume": "524294"
    },
    {
      "date": "2022-05-17",
      "open": "111.30",
      "high": "112.51",
      "low": "108.19",
      "close": "111.94",
      "volume": "649158"
    },
    {
      "date": "2022-05-18",
      "open": "110.54",
      "high": "111.40",
      "low": "107.07",
      "close": "107.42",
      "volume": "435294"
    },
    {
      "date": "2022-05-19",
      "open": "107.34",
      "high": "110.98",
      "low": "107.165",
      "close": "109.51",
      "volume": "743364"
    },
    {
      "date": "2022-05-20",
      "open": "111.12",
      "high": "113.59",
      "low": "109.67",
      "close": "113.42",
      "volume": "921244"
    },
    {
      "date": "2022-05-23",
      "open": "113.42",
      "high": "113.48",
      "low": "110.14",
      "close": "112.96",
      "volume": "469314"
    },
    {
      "date": "2022-05-24",
      "open": "111.65",
      "high": "112.01",
      "low": "106.59",
      "close": "108.67",
      "volume": "844333"
    },
    {
      "date": "2022-05-25",
      "open": "107.58",
      "high": "110.75",
      "low": "106.18",
      "close": "109.36",
      "volume": "1193260"
    },
    {
      "date": "2022-05-26",
      "open": "109.67",
      "high": "113.57",
      "low": "108.36",
      "close": "112.16",
      "volume": "439318"
    },
    {
      "date": "2022-05-27",
      "open": "113.72",
      "high": "119.00",
      "low": "113.72",
      "close": "118.65",
      "volume": "693546"
    },
    {
      "date": "2022-05-31",
      "open": "117.67",
      "high": "118.64",
      "low": "116.06",
      "close": "116.53",
      "volume": "977256"
    },
    {
      "date": "2022-06-01",
      "open": "117.13",
      "high": "118.635",
      "low": "114.63",
      "close": "116.42",
      "volume": "571479"
    },
    {
      "date": "2022-06-02",
      "open": "116.22",
      "high": "119.745",
      "low": "115.76",
      "close": "119.70",
      "volume": "580200"
    },
    {
      "date": "2022-06-03",
      "open": "117.81",
      "high": "119.07",
      "low": "116.66",
      "close": "118.56",
      "volume": "497019"
    },
    {
      "date": "2022-06-06",
      "open": "120.00",
      "high": "120.58",
      "low": "117.74",
      "close": "118.47",
      "volume": "504200"
    },
    {
      "date": "2022-06-07",
      "open": "116.80",
      "high": "118.73",
      "low": "115.18",
      "close": "117.84",
      "volume": "605333"
    },
    {
      "date": "2022-06-08",
      "open": "117.43",
      "high": "118.69",
      "low": "115.43",
      "close": "115.52",
      "volume": "521669"
    },
    {
      "date": "2022-06-09",
      "open": "114.29",
      "high": "115.05",
      "low": "112.97",
      "close": "113.03",
      "volume": "582059"
    },
    {
      "date": "2022-06-10",
      "open": "110.86",
      "high": "110.86",
      "low": "109.00",
      "close": "109.09",
      "volume": "534267"
    },
    {
      "date": "2022-06-13",
      "open": "105.20",
      "high": "106.19",
      "low": "102.14",
      "close": "102.44",
      "volume": "501928"
    },
    {
      "date": "2022-06-14",
      "open": "102.92",
      "high": "103.36",
      "low": "99.79",
      "close": "99.89",
      "volume": "788159"
    },
    {
      "date": "2022-06-15",
      "open": "101.24",
      "high": "105.43",
      "low": "100.66",
      "close": "103.42",
      "volume": "837842"
    },
    {
      "date": "2022-06-16",
      "open": "100.65",
      "high": "101.925",
      "low": "99.42",
      "close": "100.28",
      "volume": "1089746"
    },
    {
      "date": "2022-06-17",
      "open": "100.17",
      "high": "104.71",
      "low": "100.15",
      "close": "103.91",
      "volume": "1412563"
    },
    {
      "date": "2022-06-21",
      "open": "104.93",
      "high": "107.09",
      "low": "104.07",
      "close": "106.14",
      "volume": "634750"
    },
    {
      "date": "2022-06-22",
      "open": "105.05",
      "high": "107.04",
      "low": "104.61",
      "close": "105.34",
      "volume": "627092"
    },
    {
      "date": "2022-06-23",
      "open": "106.22",
      "high": "108.69",
      "low": "105.97",
      "close": "108.51",
      "volume": "500718"
    },
    {
      "date": "2022-06-24",
      "open": "109.05",
      "high": "112.61",
      "low": "109.05",
      "close": "112.44",
      "volume": "883872"
    },
    {
      "date": "2022-06-27",
      "open": "112.15",
      "high": "112.60",
      "low": "110.67",
      "close": "112.19",
      "volume": "379448"
    },
    {
      "date": "2022-06-28",
      "open": "112.49",
      "high": "112.98",
      "low": "106.24",
      "close": "106.39",
      "volume": "1069462"
    },
    {
      "date": "2022-06-29",
      "open": "106.63",
      "high": "107.309",
      "low": "104.51",
      "close": "107.10",
      "volume": "775448"
    },
    {
      "date": "2022-06-30",
      "open": "105.94",
      "high": "107.93",
      "low": "103.71",
      "close": "106.34",
      "volume": "584727"
    },
    {
      "date": "2022-07-01",
      "open": "106.25",
      "high": "107.22",
      "low": "104.11",
      "close": "107.00",
      "volume": "539614"
    },
    {
      "date": "2022-07-05",
      "open": "105.65",
      "high": "107.11",
      "low": "104.65",
      "close": "107.10",
      "volume": "602070"
    },
    {
      "date": "2022-07-06",
      "open": "107.36",
      "high": "107.85",
      "low": "105.05",
      "close": "105.74",
      "volume": "573903"
    },
    {
      "date": "2022-07-07",
      "open": "105.90",
      "high": "107.53",
      "low": "105.77",
      "close": "107.39",
      "volume": "531843"
    },
    {
      "date": "2022-07-08",
      "open": "106.73",
      "high": "107.50",
      "low": "104.55",
      "close": "106.90",
      "volume": "339088"
    },
    {
      "date": "2022-07-11",
      "open": "105.78",
      "high": "106.62",
      "low": "104.825",
      "close": "105.33",
      "volume": "285124"
    },
    {
      "date": "2022-07-12",
      "open": "105.59",
      "high": "106.83",
      "low": "102.32",
      "close": "103.20",
      "volume": "644449"
    },
    {
      "date": "2022-07-13",
      "open": "100.89",
      "high": "102.2321",
      "low": "98.925",
      "close": "100.64",
      "volume": "770073"
    },
    {
      "date": "2022-07-14",
      "open": "99.75",
      "high": "101.005",
      "low": "97.97",
      "close": "100.26",
      "volume": "646623"
    },
    {
      "date": "2022-07-15",
      "open": "101.59",
      "high": "102.315",
      "low": "100.945",
      "close": "102.24",
      "volume": "497876"
    },
    {
      "date": "2022-07-18",
      "open": "103.47",
      "high": "103.85",
      "low": "102.07",
      "close": "102.41",
      "volume": "524134"
    },
    {
      "date": "2022-07-19",
      "open": "103.46",
      "high": "107.73",
      "low": "102.36",
      "close": "107.59",
      "volume": "1022718"
    },
    {
      "date": "2022-07-20",
      "open": "107.72",
      "high": "111.39",
      "low": "107.72",
      "close": "110.89",
      "volume": "626814"
    },
    {
      "date": "2022-07-21",
      "open": "111.06",
      "high": "112.85",
      "low": "110.39",
      "close": "112.54",
      "volume": "627504"
    },
    {
      "date": "2022-07-22",
      "open": "112.53",
      "high": "113.185",
      "low": "110.445",
      "close": "111.18",
      "volume": "436814"
    },
    {
      "date": "2022-07-25",
      "open": "111.31",
      "high": "111.475",
      "low": "108.365",
      "close": "111.18",
      "volume": "536596"
    },
    {
      "date": "2022-07-26",
      "open": "110.87",
      "high": "111.61",
      "low": "109.83",
      "close": "111.28",
      "volume": "533546"
    },
    {
      "date": "2022-07-27",
      "open": "112.66",
      "high": "117.50",
      "low": "111.84",
      "close": "117.34",
      "volume": "1197410"
    },
    {
      "date": "2022-07-28",
      "open": "118.97",
      "high": "126.88",
      "low": "117.82",
      "close": "125.81",
      "volume": "1651587"
    },
    {
      "date": "2022-07-29",
      "open": "125.59",
      "high": "125.59",
      "low": "122.32",
      "close": "123.38",
      "volume": "880450"
    },
    {
      "date": "2022-08-01",
      "open": "122.32",
      "high": "123.64",
      "low": "120.72",
      "close": "122.19",
      "volume": "770142"
    },
    {
      "date": "2022-08-02",
      "open": "121.25",
      "high": "122.11",
      "low": "120.43",
      "close": "120.59",
      "volume": "623234"
    },
    {
      "date": "2022-08-03",
      "open": "121.08",
      "high": "122.60",
      "low": "119.86",
      "close": "121.72",
      "volume": "766869"
    },
    {
      "date": "2022-08-04",
      "open": "121.60",
      "high": "122.09",
      "low": "120.01",
      "close": "120.85",
      "volume": "645686"
    },
    {
      "date": "2022-08-05",
      "open": "119.11",
      "high": "121.26",
      "low": "118.04",
      "close": "120.30",
      "volume": "576949"
    },
    {
      "date": "2022-08-08",
      "open": "120.75",
      "high": "121.04",
      "low": "118.89",
      "close": "119.33",
      "volume": "567575"
    },
    {
      "date": "2022-08-09",
      "open": "118.87",
      "high": "120.06",
      "low": "117.805",
      "close": "119.88",
      "volume": "709624"
    },
    {
      "date": "2022-08-10",
      "open": "121.93",
      "high": "123.88",
      "low": "120.75",
      "close": "123.02",
      "volume": "706686"
    },
    {
      "date": "2022-08-11",
      "open": "123.93",
      "high": "125.70",
      "low": "122.94",
      "close": "124.05",
      "volume": "940128"
    },
    {
      "date": "2022-08-12",
      "open": "124.40",
      "high": "125.08",
      "low": "122.83",
      "close": "125.03",
      "volume": "659467"
    },
    {
      "date": "2022-08-15",
      "open": "124.91",
      "high": "125.81",
      "low": "124.255",
      "close": "125.16",
      "volume": "871688"
    },
    {
      "date": "2022-08-16",
      "open": "124.19",
      "high": "125.15",
      "low": "123.0529",
      "close": "123.94",
      "volume": "442895"
    },
    {
      "date": "2022-08-17",
      "open": "122.58",
      "high": "123.22",
      "low": "121.19",
      "close": "122.47",
      "volume": "915926"
    },
    {
      "date": "2022-08-18",
      "open": "122.50",
      "high": "122.89",
      "low": "121.78",
      "close": "122.09",
      "volume": "406355"
    },
    {
      "date": "2022-08-19",
      "open": "120.95",
      "high": "121.08",
      "low": "118.92",
      "close": "119.50",
      "volume": "378147"
    },
    {
      "date": "2022-08-22",
      "open": "118.06",
      "high": "118.11",
      "low": "116.38",
      "close": "116.53",
      "volume": "650360"
    },
    {
      "date": "2022-08-23",
      "open": "116.19",
      "high": "117.46",
      "low": "114.56",
      "close": "114.665",
      "volume": "492611"
    },
    {
      "date": "2022-08-24",
      "open": "115.42",
      "high": "116.28",
      "low": "114.47",
      "close": "115.71",
      "volume": "1014443"
    },
    {
      "date": "2022-08-25",
      "open": "116.75",
      "high": "119.33",
      "low": "116.75",
      "close": "119.32",
      "volume": "433767"
    },
    {
      "date": "2022-08-26",
      "open": "119.36",
      "high": "119.48",
      "low": "114.43",
      "close": "114.59",
      "volume": "684450"
    },
    {
      "date": "2022-08-29",
      "open": "113.22",
      "high": "115.78",
      "low": "113.22",
      "close": "114.52",
      "volume": "590772"
    },
    {
      "date": "2022-08-30",
      "open": "115.30",
      "high": "115.755",
      "low": "113.03",
      "close": "114.18",
      "volume": "770093"
    },
    {
      "date": "2022-08-31",
      "open": "115.315",
      "high": "116.12",
      "low": "114.03",
      "close": "114.89",
      "volume": "1615772"
    },
    {
      "date": "2022-09-01",
      "open": "113.96",
      "high": "115.25",
      "low": "112.18",
      "close": "114.93",
      "volume": "1260030"
    },
    {
      "date": "2022-09-02",
      "open": "115.72",
      "high": "118.10",
      "low": "114.69",
      "close": "115.05",
      "volume": "1406898"
    },
    {
      "date": "2022-09-06",
      "open": "115.05",
      "high": "116.28",
      "low": "113.74",
      "close": "114.71",
      "volume": "1435389"
    },
    {
      "date": "2022-09-07",
      "open": "115.00",
      "high": "118.92",
      "low": "114.13",
      "close": "118.51",
      "volume": "1146635"
    },
    {
      "date": "2022-09-08",
      "open": "117.45",
      "high": "119.87",
      "low": "116.52",
      "close": "119.59",
      "volume": "774288"
    },
    {
      "date": "2022-09-09",
      "open": "120.75",
      "high": "121.11",
      "low": "119.38",
      "close": "119.97",
      "volume": "1057882"
    },
    {
      "date": "2022-09-12",
      "open": "120.85",
      "high": "121.00",
      "low": "119.49",
      "close": "120.88",
      "volume": "593599"
    },
    {
      "date": "2022-09-13",
      "open": "117.30",
      "high": "119.57",
      "low": "115.12",
      "close": "117.16",
      "volume": "1076926"
    },
    {
      "date": "2022-09-14",
      "open": "117.47",
      "high": "118.19",
      "low": "116.06",
      "close": "117.15",
      "volume": "732322"
    },
    {
      "date": "2022-09-15",
      "open": "116.08",
      "high": "117.7524",
      "low": "114.57",
      "close": "114.99",
      "volume": "908163"
    },
    {
      "date": "2022-09-16",
      "open": "114.01",
      "high": "115.34",
      "low": "112.29",
      "close": "114.90",
      "volume": "1406674"
    },
    {
      "date": "2022-09-19",
      "open": "113.32",
      "high": "115.22",
      "low": "113.115",
      "close": "114.72",
      "volume": "631289"
    },
    {
      "date": "2022-09-20",
      "open": "114.02",
      "high": "114.18",
      "low": "111.60",
      "close": "112.33",
      "volume": "384881"
    },
    {
      "date": "2022-09-21",
      "open": "113.36",
      "high": "115.54",
      "low": "111.715",
      "close": "111.75",
      "volume": "502206"
    },
    {
      "date": "2022-09-22",
      "open": "111.40",
      "high": "111.76",
      "low": "109.02",
      "close": "109.34",
      "volume": "1162013"
    },
    {
      "date": "2022-09-23",
      "open": "108.78",
      "high": "109.08",
      "low": "104.26",
      "close": "106.04",
      "volume": "842792"
    },
    {
      "date": "2022-09-26",
      "open": "106.13",
      "high": "107.78",
      "low": "105.04",
      "close": "105.17",
      "volume": "470058"
    },
    {
      "date": "2022-09-27",
      "open": "106.85",
      "high": "106.85",
      "low": "103.23",
      "close": "104.24",
      "volume": "533545"
    },
    {
      "date": "2022-09-28",
      "open": "104.89",
      "high": "106.865",
      "low": "104.425",
      "close": "106.19",
      "volume": "663765"
    },
    {
      "date": "2022-09-29",
      "open": "105.18",
      "high": "106.37",
      "low": "104.03",
      "close": "105.67",
      "volume": "644095"
    },
    {
      "date": "2022-09-30",
      "open": "105.86",
      "high": "106.66",
      "low": "104.52",
      "close": "104.60",
      "volume": "559740"
    },
    {
      "date": "2022-10-03",
      "open": "105.82",
      "high": "108.035",
      "low": "105.13",
      "close": "107.48",
      "volume": "645100"
    },
    {
      "date": "2022-10-04",
      "open": "109.32",
      "high": "112.05",
      "low": "109.32",
      "close": "111.84",
      "volume": "484907"
    },
    {
      "date": "2022-10-05",
      "open": "110.46",
      "high": "113.045",
      "low": "110.225",
      "close": "112.27",
      "volume": "558095"
    },
    {
      "date": "2022-10-06",
      "open": "112.05",
      "high": "113.08",
      "low": "111.39",
      "close": "112.17",
      "volume": "499053"
    },
    {
      "date": "2022-10-07",
      "open": "110.21",
      "high": "110.43",
      "low": "108.84",
      "close": "110.17",
      "volume": "711426"
    },
    {
      "date": "2022-10-10",
      "open": "110.26",
      "high": "110.76",
      "low": "106.37",
      "close": "107.14",
      "volume": "505821"
    },
    {
      "date": "2022-10-11",
      "open": "106.78",
      "high": "108.07",
      "low": "105.56",
      "close": "107.17",
      "volume": "757101"
    },
    {
      "date": "2022-10-12",
      "open": "107.12",
      "high": "107.51",
      "low": "105.39",
      "close": "105.69",
      "volume": "525418"
    },
    {
      "date": "2022-10-13",
      "open": "103.06",
      "high": "108.51",
      "low": "101.82",
      "close": "108.17",
      "volume": "760069"
    },
    {
      "date": "2022-10-14",
      "open": "109.69",
      "high": "110.095",
      "low": "105.39",
      "close": "105.57",
      "volume": "821304"
    },
    {
      "date": "2022-10-17",
      "open": "108.70",
      "high": "109.525",
      "low": "107.77",
      "close": "108.39",
      "volume": "414158"
    },
    {
      "date": "2022-10-18",
      "open": "111.04",
      "high": "111.54",
      "low": "108.93",
      "close": "111.24",
      "volume": "546598"
    },
    {
      "date": "2022-10-19",
      "open": "110.14",
      "high": "110.94",
      "low": "108.215",
      "close": "108.62",
      "volume": "293387"
    },
    {
      "date": "2022-10-20",
      "open": "108.91",
      "high": "110.705",
      "low": "107.185",
      "close": "108.21",
      "volume": "460969"
    },
    {
      "date": "2022-10-21",
      "open": "108.73",
      "high": "112.589",
      "low": "106.795",
      "close": "112.39",
      "volume": "587053"
    },
    {
      "date": "2022-10-24",
      "open": "113.14",
      "high": "113.19",
      "low": "109.875",
      "close": "112.18",
      "volume": "446705"
    },
    {
      "date": "2022-10-25",
      "open": "112.48",
      "high": "115.43",
      "low": "112.48",
      "close": "115.36",
      "volume": "627865"
    },
    {
      "date": "2022-10-26",
      "open": "114.74",
      "high": "118.00",
      "low": "114.65",
      "close": "114.96",
      "volume": "506090"
    },
    {
      "date": "2022-10-27",
      "open": "115.66",
      "high": "117.27",
      "low": "113.21",
      "close": "113.52",
      "volume": "708101"
    },
    {
      "date": "2022-10-28",
      "open": "114.06",
      "high": "117.31",
      "low": "113.885",
      "close": "116.94",
      "volume": "826306"
    },
    {
      "date": "2022-10-31",
      "open": "116.07",
      "high": "118.83",
      "low": "115.70",
      "close": "117.83",
      "volume": "776749"
    },
    {
      "date": "2022-11-01",
      "open": "119.08",
      "high": "119.35",
      "low": "116.28",
      "close": "118.02",
      "volume": "870860"
    },
    {
      "date": "2022-11-02",
      "open": "118.98",
      "high": "124.27",
      "low": "114.085",
      "close": "115.73",
      "volume": "2525166"
    },
    {
      "date": "2022-11-03",
      "open": "114.10",
      "high": "124.87",
      "low": "114.10",
      "close": "123.17",
      "volume": "2264328"
    },
    {
      "date": "2022-11-04",
      "open": "124.16",
      "high": "126.33",
      "low": "121.482",
      "close": "124.24",
      "volume": "1114154"
    },
    {
      "date": "2022-11-07",
      "open": "124.43",
      "high": "126.94",
      "low": "122.955",
      "close": "125.21",
      "volume": "1278381"
    },
    {
      "date": "2022-11-08",
      "open": "125.29",
      "high": "127.37",
      "low": "123.7275",
      "close": "125.45",
      "volume": "1213532"
    },
    {
      "date": "2022-11-09",
      "open": "124.97",
      "high": "126.66",
      "low": "123.27",
      "close": "125.83",
      "volume": "697368"
    },
    {
      "date": "2022-11-10",
      "open": "130.25",
      "high": "132.00",
      "low": "128.69",
      "close": "129.77",
      "volume": "1239839"
    },
    {
      "date": "2022-11-11",
      "open": "130.00",
      "high": "133.14",
      "low": "129.3301",
      "close": "131.92",
      "volume": "1191676"
    },
    {
      "date": "2022-11-14",
      "open": "131.10",
      "high": "132.00",
      "low": "129.47",
      "close": "130.29",
      "volume": "671560"
    },
    {
      "date": "2022-11-15",
      "open": "131.84",
      "high": "132.425",
      "low": "129.92",
      "close": "132.01",
      "volume": "845165"
    },
    {
      "date": "2022-11-16",
      "open": "130.31",
      "high": "131.56",
      "low": "129.57",
      "close": "129.83",
      "volume": "1049055"
    },
    {
      "date": "2022-11-17",
      "open": "128.01",
      "high": "128.01",
      "low": "122.59",
      "close": "123.87",
      "volume": "1333634"
    },
    {
      "date": "2022-11-18",
      "open": "125.47",
      "high": "125.73",
      "low": "122.315",
      "close": "123.30",
      "volume": "804447"
    },
    {
      "date": "2022-11-21",
      "open": "123.03",
      "high": "124.055",
      "low": "122.04",
      "close": "123.21",
      "volume": "654616"
    },
    {
      "date": "2022-11-22",
      "open": "123.97",
      "high": "125.35",
      "low": "121.425",
      "close": "124.96",
      "volume": "618558"
    },
    {
      "date": "2022-11-23",
      "open": "124.33",
      "high": "125.45",
      "low": "123.09",
      "close": "124.18",
      "volume": "606238"
    },
    {
      "date": "2022-11-25",
      "open": "124.00",
      "high": "124.89",
      "low": "122.71",
      "close": "124.63",
      "volume": "349801"
    },
    {
      "date": "2022-11-28",
      "open": "124.09",
      "high": "124.77",
      "low": "122.56",
      "close": "122.58",
      "volume": "516554"
    },
    {
      "date": "2022-11-29",
      "open": "122.58",
      "high": "123.67",
      "low": "122.13",
      "close": "123.07",
      "volume": "456939"
    },
    {
      "date": "2022-11-30",
      "open": "122.82",
      "high": "127.58",
      "low": "122.53",
      "close": "127.21",
      "volume": "1124575"
    },
    {
      "date": "2022-12-01",
      "open": "127.43",
      "high": "128.28",
      "low": "125.395",
      "close": "127.49",
      "volume": "974266"
    },
    {
      "date": "2022-12-02",
      "open": "125.33",
      "high": "127.00",
      "low": "124.01",
      "close": "126.47",
      "volume": "563961"
    },
    {
      "date": "2022-12-05",
      "open": "125.08",
      "high": "125.75",
      "low": "122.01",
      "close": "123.33",
      "volume": "460794"
    },
    {
      "date": "2022-12-06",
      "open": "123.02",
      "high": "124.93",
      "low": "120.68",
      "close": "121.26",
      "volume": "456015"
    },
    {
      "date": "2022-12-07",
      "open": "121.26",
      "high": "122.48",
      "low": "119.395",
      "close": "121.64",
      "volume": "755311"
    },
    {
      "date": "2022-12-08",
      "open": "122.36",
      "high": "124.84",
      "low": "121.41",
      "close": "121.76",
      "volume": "739438"
    },
    {
      "date": "2022-12-09",
      "open": "120.52",
      "high": "122.04",
      "low": "119.18",
      "close": "121.19",
      "volume": "981118"
    },
    {
      "date": "2022-12-12",
      "open": "121.26",
      "high": "124.36",
      "low": "121.15",
      "close": "124.09",
      "volume": "835874"
    },
    {
      "date": "2022-12-13",
      "open": "128.24",
      "high": "129.02",
      "low": "125.94",
      "close": "127.06",
      "volume": "825273"
    },
    {
      "date": "2022-12-14",
      "open": "127.48",
      "high": "128.93",
      "low": "125.28",
      "close": "127.30",
      "volume": "492144"
    },
    {
      "date": "2022-12-15",
      "open": "125.80",
      "high": "126.75",
      "low": "123.35",
      "close": "123.58",
      "volume": "567445"
    },
    {
      "date": "2022-12-16",
      "open": "123.12",
      "high": "123.96",
      "low": "121.56",
      "close": "123.51",
      "volume": "1424170"
    },
    {
      "date": "2022-12-19",
      "open": "123.56",
      "high": "123.56",
      "low": "121.3225",
      "close": "122.50",
      "volume": "494943"
    },
    {
      "date": "2022-12-20",
      "open": "122.30",
      "high": "123.45",
      "low": "120.75",
      "close": "122.19",
      "volume": "527566"
    },
    {
      "date": "2022-12-21",
      "open": "122.44",
      "high": "124.01",
      "low": "121.30",
      "close": "123.71",
      "volume": "666587"
    },
    {
      "date": "2022-12-22",
      "open": "122.25",
      "high": "122.89",
      "low": "120.075",
      "close": "122.15",
      "volume": "273115"
    },
    {
      "date": "2022-12-23",
      "open": "121.30",
      "high": "122.86",
      "low": "120.49",
      "close": "121.25",
      "volume": "304774"
    },
    {
      "date": "2022-12-27",
      "open": "121.33",
      "high": "121.86",
      "low": "120.17",
      "close": "120.62",
      "volume": "234325"
    },
    {
      "date": "2022-12-28",
      "open": "120.28",
      "high": "121.99",
      "low": "118.76",
      "close": "118.87",
      "volume": "241453"
    },
    {
      "date": "2022-12-29",
      "open": "119.40",
      "high": "122.42",
      "low": "119.06",
      "close": "121.12",
      "volume": "261437"
    },
    {
      "date": "2022-12-30",
      "open": "119.96",
      "high": "120.36",
      "low": "118.06",
      "close": "120.04",
      "volume": "803595"
    },
    {
      "date": "2023-01-03",
      "open": "121.25",
      "high": "123.06",
      "low": "118.60",
      "close": "119.65",
      "volume": "729256"
    },
    {
      "date": "2023-01-04",
      "open": "120.44",
      "high": "122.23",
      "low": "119.6891",
      "close": "121.97",
      "volume": "505732"
    },
    {
      "date": "2023-01-05",
      "open": "120.77",
      "high": "120.99",
      "low": "118.205",
      "close": "120.05",
      "volume": "546780"
    },
    {
      "date": "2023-01-06",
      "open": "121.38",
      "high": "123.19",
      "low": "119.0225",
      "close": "122.69",
      "volume": "524761"
    },
    {
      "date": "2023-01-09",
      "open": "123.87",
      "high": "128.36",
      "low": "123.87",
      "close": "125.96",
      "volume": "827660"
    },
    {
      "date": "2023-01-10",
      "open": "125.60",
      "high": "128.09",
      "low": "124.50",
      "close": "127.40",
      "volume": "700155"
    },
    {
      "date": "2023-01-11",
      "open": "128.06",
      "high": "129.60",
      "low": "126.22",
      "close": "127.21",
      "volume": "858221"
    },
    {
      "date": "2023-01-12",
      "open": "127.25",
      "high": "131.44",
      "low": "126.76",
      "close": "131.09",
      "volume": "711577"
    },
    {
      "date": "2023-01-13",
      "open": "129.80",
      "high": "131.50",
      "low": "127.56",
      "close": "129.69",
      "volume": "796650"
    },
    {
      "date": "2023-01-17",
      "open": "129.95",
      "high": "131.74",
      "low": "129.24",
      "close": "130.23",
      "volume": "754100"
    },
    {
      "date": "2023-01-18",
      "open": "131.24",
      "high": "132.06",
      "low": "128.63",
      "close": "129.38",
      "volume": "751947"
    },
    {
      "date": "2023-01-19",
      "open": "128.99",
      "high": "130.03",
      "low": "126.75",
      "close": "127.57",
      "volume": "573985"
    },
    {
      "date": "2023-01-20",
      "open": "127.52",
      "high": "130.11",
      "low": "127.51",
      "close": "129.95",
      "volume": "405058"
    },
    {
      "date": "2023-01-23",
      "open": "132.70",
      "high": "135.09",
      "low": "131.50",
      "close": "134.98",
      "volume": "618072"
    },
    {
      "date": "2023-01-24",
      "open": "134.49",
      "high": "135.10",
      "low": "133.035",
      "close": "133.62",
      "volume": "604385"
    },
    {
      "date": "2023-01-25",
      "open": "132.41",
      "high": "134.61",
      "low": "130.33",
      "close": "134.09",
      "volume": "833597"
    },
    {
      "date": "2023-01-26",
      "open": "136.21",
      "high": "139.91",
      "low": "134.62",
      "close": "135.77",
      "volume": "805257"
    },
    {
      "date": "2023-01-27",
      "open": "135.43",
      "high": "135.78",
      "low": "134.12",
      "close": "135.09",
      "volume": "527461"
    },
    {
      "date": "2023-01-30",
      "open": "134.20",
      "high": "134.53",
      "low": "132.66",
      "close": "133.28",
      "volume": "643280"
    },
    {
      "date": "2023-01-31",
      "open": "134.03",
      "high": "134.90",
      "low": "133.23",
      "close": "134.88",
      "volume": "700385"
    },
    {
      "date": "2023-02-01",
      "open": "134.56",
      "high": "138.97",
      "low": "134.14",
      "close": "138.11",
      "volume": "1093674"
    },
    {
      "date": "2023-02-02",
      "open": "136.00",
      "high": "136.58",
      "low": "127.23",
      "close": "132.31",
      "volume": "2580975"
    },
    {
      "date": "2023-02-03",
      "open": "129.33",
      "high": "133.14",
      "low": "129.33",
      "close": "130.55",
      "volume": "958058"
    },
    {
      "date": "2023-02-06",
      "open": "128.95",
      "high": "131.83",
      "low": "128.36",
      "close": "131.35",
      "volume": "853561"
    },
    {
      "date": "2023-02-07",
      "open": "131.15",
      "high": "136.21",
      "low": "131.00",
      "close": "135.23",
      "volume": "919185"
    },
    {
      "date": "2023-02-08",
      "open": "134.66",
      "high": "136.44",
      "low": "133.855",
      "close": "134.55",
      "volume": "681548"
    },
    {
      "date": "2023-02-09",
      "open": "136.19",
      "high": "137.58",
      "low": "134.01",
      "close": "135.02",
      "volume": "628127"
    },
    {
      "date": "2023-02-10",
      "open": "134.60",
      "high": "135.675",
      "low": "131.725",
      "close": "132.78",
      "volume": "581385"
    },
    {
      "date": "2023-02-13",
      "open": "133.51",
      "high": "133.995",
      "low": "132.83",
      "close": "133.79",
      "volume": "546415"
    },
    {
      "date": "2023-02-14",
      "open": "133.65",
      "high": "135.55",
      "low": "132.86",
      "close": "134.36",
      "volume": "422751"
    },
    {
      "date": "2023-02-15",
      "open": "134.16",
      "high": "134.16",
      "low": "132.27",
      "close": "133.39",
      "volume": "430743"
    },
    {
      "date": "2023-02-16",
      "open": "131.09",
      "high": "133.29",
      "low": "130.91",
      "close": "131.46",
      "volume": "547838"
    },
    {
      "date": "2023-02-17",
      "open": "130.63",
      "high": "131.225",
      "low": "129.44",
      "close": "130.29",
      "volume": "626829"
    },
    {
      "date": "2023-02-21",
      "open": "129.20",
      "high": "130.32",
      "low": "128.64",
      "close": "129.44",
      "volume": "537421"
    },
    {
      "date": "2023-02-22",
      "open": "130.04",
      "high": "132.61",
      "low": "127.69",
      "close": "128.46",
      "volume": "735689"
    },
    {
      "date": "2023-02-23",
      "open": "129.68",
      "high": "130.97",
      "low": "128.99",
      "close": "130.16",
      "volume": "597458"
    },
    {
      "date": "2023-02-24",
      "open": "127.86",
      "high": "128.80",
      "low": "126.615",
      "close": "126.99",
      "volume": "368675"
    },
    {
      "date": "2023-02-27",
      "open": "128.25",
      "high": "128.465",
      "low": "125.88",
      "close": "126.30",
      "volume": "609179"
    },
    {
      "date": "2023-02-28",
      "open": "126.58",
      "high": "127.32",
      "low": "124.94",
      "close": "125.33",
      "volume": "1167361"
    },
    {
      "date": "2023-03-01",
      "open": "125.52",
      "high": "125.91",
      "low": "122.93",
      "close": "123.81",
      "volume": "1207634"
    },
    {
      "date": "2023-03-02",
      "open": "123.00",
      "high": "125.36",
      "low": "122.895",
      "close": "124.67",
      "volume": "681886"
    },
    {
      "date": "2023-03-03",
      "open": "124.71",
      "high": "125.51",
      "low": "124.30",
      "close": "124.84",
      "volume": "1150319"
    },
    {
      "date": "2023-03-06",
      "open": "124.36",
      "high": "125.265",
      "low": "122.98",
      "close": "124.69",
      "volume": "947112"
    },
    {
      "date": "2023-03-07",
      "open": "124.04",
      "high": "124.86",
      "low": "121.62",
      "close": "121.96",
      "volume": "645268"
    },
    {
      "date": "2023-03-08",
      "open": "121.53",
      "high": "122.70",
      "low": "120.22",
      "close": "122.66",
      "volume": "888406"
    },
    {
      "date": "2023-03-09",
      "open": "122.79",
      "high": "123.83",
      "low": "120.27",
      "close": "120.56",
      "volume": "571432"
    },
    {
      "date": "2023-03-10",
      "open": "120.46",
      "high": "121.15",
      "low": "117.68",
      "close": "118.38",
      "volume": "535779"
    },
    {
      "date": "2023-03-13",
      "open": "117.31",
      "high": "118.58",
      "low": "115.445",
      "close": "117.33",
      "volume": "719297"
    },
    {
      "date": "2023-03-14",
      "open": "118.67",
      "high": "120.605",
      "low": "118.435",
      "close": "119.96",
      "volume": "646979"
    },
    {
      "date": "2023-03-15",
      "open": "118.22",
      "high": "120.07",
      "low": "115.65",
      "close": "117.52",
      "volume": "931491"
    },
    {
      "date": "2023-03-16",
      "open": "117.17",
      "high": "120.08",
      "low": "116.48",
      "close": "119.47",
      "volume": "674820"
    },
    {
      "date": "2023-03-17",
      "open": "119.52",
      "high": "119.92",
      "low": "117.82",
      "close": "118.71",
      "volume": "1566052"
    },
    {
      "date": "2023-03-20",
      "open": "118.55",
      "high": "120.39",
      "low": "118.55",
      "close": "119.12",
      "volume": "534880"
    },
    {
      "date": "2023-03-21",
      "open": "119.67",
      "high": "120.90",
      "low": "118.89",
      "close": "120.39",
      "volume": "677647"
    },
    {
      "date": "2023-03-22",
      "open": "119.70",
      "high": "121.26",
      "low": "118.50",
      "close": "118.57",
      "volume": "530433"
    },
    {
      "date": "2023-03-23",
      "open": "119.10",
      "high": "121.43",
      "low": "118.80",
      "close": "119.98",
      "volume": "405874"
    },
    {
      "date": "2023-03-24",
      "open": "119.61",
      "high": "121.73",
      "low": "118.675",
      "close": "121.70",
      "volume": "413594"
    },
    {
      "date": "2023-03-27",
      "open": "122.16",
      "high": "123.84",
      "low": "122.04",
      "close": "123.17",
      "volume": "825443"
    },
    {
      "date": "2023-03-28",
      "open": "122.83",
      "high": "123.685",
      "low": "122.11",
      "close": "123.24",
      "volume": "403922"
    },
    {
      "date": "2023-03-29",
      "open": "124.25",
      "high": "124.83",
      "low": "123.3817",
      "close": "124.71",
      "volume": "378400"
    },
    {
      "date": "2023-03-30",
      "open": "125.75",
      "high": "126.625",
      "low": "125.135",
      "close": "125.68",
      "volume": "462082"
    },
    {
      "date": "2023-03-31",
      "open": "126.39",
      "high": "128.43",
      "low": "126.26",
      "close": "128.23",
      "volume": "653099"
    },
    {
      "date": "2023-04-03",
      "open": "127.26",
      "high": "128.32",
      "low": "126.73",
      "close": "128.07",
      "volume": "579901"
    },
    {
      "date": "2023-04-04",
      "open": "127.88",
      "high": "128.66",
      "low": "126.982",
      "close": "127.60",
      "volume": "376684"
    },
    {
      "date": "2023-04-05",
      "open": "127.45",
      "high": "127.45",
      "low": "125.98",
      "close": "126.14",
      "volume": "655201"
    },
    {
      "date": "2023-04-06",
      "open": "125.33",
      "high": "125.94",
      "low": "124.34",
      "close": "125.29",
      "volume": "528987"
    },
    {
      "date": "2023-04-10",
      "open": "124.22",
      "high": "126.55",
      "low": "123.12",
      "close": "126.34",
      "volume": "462583"
    },
    {
      "date": "2023-04-11",
      "open": "126.01",
      "high": "127.065",
      "low": "125.24",
      "close": "126.01",
      "volume": "375018"
    },
    {
      "date": "2023-04-12",
      "open": "127.28",
      "high": "127.78",
      "low": "125.84",
      "close": "126.39",
      "volume": "601823"
    },
    {
      "date": "2023-04-13",
      "open": "126.74",
      "high": "128.61",
      "low": "126.55",
      "close": "128.46",
      "volume": "543482"
    },
    {
      "date": "2023-04-14",
      "open": "127.73",
      "high": "130.08",
      "low": "127.01",
      "close": "127.73",
      "volume": "440208"
    },
    {
      "date": "2023-04-17",
      "open": "127.84",
      "high": "129.29",
      "low": "127.545",
      "close": "129.09",
      "volume": "361618"
    },
    {
      "date": "2023-04-18",
      "open": "129.97",
      "high": "130.28",
      "low": "127.34",
      "close": "128.15",
      "volume": "639342"
    },
    {
      "date": "2023-04-19",
      "open": "127.20",
      "high": "127.20",
      "low": "125.965",
      "close": "126.16",
      "volume": "546359"
    },
    {
      "date": "2023-04-20",
      "open": "125.41",
      "high": "126.255",
      "low": "124.32",
      "close": "125.67",
      "volume": "749279"
    },
    {
      "date": "2023-04-21",
      "open": "125.69",
      "high": "126.95",
      "low": "125.57",
      "close": "126.59",
      "volume": "974608"
    },
    {
      "date": "2023-04-24",
      "open": "126.00",
      "high": "126.27",
      "low": "124.31",
      "close": "126.09",
      "volume": "768937"
    },
    {
      "date": "2023-04-25",
      "open": "124.71",
      "high": "125.06",
      "low": "122.11",
      "close": "124.21",
      "volume": "928461"
    },
    {
      "date": "2023-04-26",
      "open": "124.10",
      "high": "126.505",
      "low": "124.08",
      "close": "125.20",
      "volume": "1398960"
    },
    {
      "date": "2023-04-27",
      "open": "124.78",
      "high": "127.90",
      "low": "120.62",
      "close": "123.34",
      "volume": "1782716"
    },
    {
      "date": "2023-04-28",
      "open": "122.79",
      "high": "128.221",
      "low": "121.57",
      "close": "125.79",
      "volume": "1048193"
    },
    {
      "date": "2023-05-01",
      "open": "125.67",
      "high": "126.87",
      "low": "124.94",
      "close": "125.62",
      "volume": "667030"
    },
    {
      "date": "2023-05-02",
      "open": "125.62",
      "high": "126.61",
      "low": "124.465",
      "close": "125.28",
      "volume": "686214"
    },
    {
      "date": "2023-05-03",
      "open": "125.60",
      "high": "126.81",
      "low": "124.455",
      "close": "125.01",
      "volume": "547436"
    },
    {
      "date": "2023-05-04",
      "open": "125.10",
      "high": "126.44",
      "low": "124.415",
      "close": "125.22",
      "volume": "577748"
    },
    {
      "date": "2023-05-05",
      "open": "126.21",
      "high": "129.24",
      "low": "125.71",
      "close": "129.06",
      "volume": "814731"
    },
    {
      "date": "2023-05-08",
      "open": "129.31",
      "high": "130.00",
      "low": "127.89",
      "close": "129.59",
      "volume": "410504"
    },
    {
      "date": "2023-05-09",
      "open": "129.14",
      "high": "130.25",
      "low": "128.71",
      "close": "129.12",
      "volume": "713300"
    },
    {
      "date": "2023-05-10",
      "open": "130.05",
      "high": "131.34",
      "low": "128.98",
      "close": "130.39",
      "volume": "501246"
    },
    {
      "date": "2023-05-11",
      "open": "130.20",
      "high": "130.20",
      "low": "128.61",
      "close": "129.48",
      "volume": "444530"
    },
    {
      "date": "2023-05-12",
      "open": "129.34",
      "high": "130.50",
      "low": "129.34",
      "close": "130.10",
      "volume": "489856"
    },
    {
      "date": "2023-05-15",
      "open": "129.93",
      "high": "131.45",
      "low": "128.80",
      "close": "130.78",
      "volume": "514841"
    },
    {
      "date": "2023-05-16",
      "open": "130.12",
      "high": "130.34",
      "low": "129.261",
      "close": "129.73",
      "volume": "478299"
    },
    {
      "date": "2023-05-17",
      "open": "130.52",
      "high": "132.11",
      "low": "129.54",
      "close": "131.62",
      "volume": "803023"
    },
    {
      "date": "2023-05-18",
      "open": "131.48",
      "high": "133.93",
      "low": "131.21",
      "close": "133.80",
      "volume": "645074"
    },
    {
      "date": "2023-05-19",
      "open": "134.09",
      "high": "134.66",
      "low": "133.48",
      "close": "134.21",
      "volume": "721017"
    },
    {
      "date": "2023-05-22",
      "open": "134.50",
      "high": "135.11",
      "low": "133.795",
      "close": "134.74",
      "volume": "591632"
    },
    {
      "date": "2023-05-23",
      "open": "133.71",
      "high": "133.835",
      "low": "130.82",
      "close": "130.86",
      "volume": "709476"
    },
    {
      "date": "2023-05-24",
      "open": "130.39",
      "high": "131.17",
      "low": "129.47",
      "close": "130.35",
      "volume": "802608"
    },
    {
      "date": "2023-05-25",
      "open": "130.98",
      "high": "131.70",
      "low": "129.91",
      "close": "130.93",
      "volume": "1147714"
    },
    {
      "date": "2023-05-26",
      "open": "131.28",
      "high": "132.41",
      "low": "130.87",
      "close": "131.03",
      "volume": "1023401"
    },
    {
      "date": "2023-05-30",
      "open": "132.09",
      "high": "133.65",
      "low": "131.45",
      "close": "132.69",
      "volume": "688486"
    },
    {
      "date": "2023-05-31",
      "open": "132.38",
      "high": "134.76",
      "low": "131.805",
      "close": "134.40",
      "volume": "3423421"
    },
    {
      "date": "2023-06-01",
      "open": "133.31",
      "high": "135.46",
      "low": "132.91",
      "close": "135.07",
      "volume": "579133"
    },
    {
      "date": "2023-06-02",
      "open": "135.99",
      "high": "138.81",
      "low": "135.67",
      "close": "137.93",
      "volume": "887579"
    },
    {
      "date": "2023-06-05",
      "open": "136.96",
      "high": "139.69",
      "low": "136.74",
      "close": "139.28",
      "volume": "513061"
    },
    {
      "date": "2023-06-06",
      "open": "139.73",
      "high": "141.39",
      "low": "139.10",
      "close": "141.01",
      "volume": "591238"
    },
    {
      "date": "2023-06-07",
      "open": "141.20",
      "high": "141.70",
      "low": "135.76",
      "close": "135.95",
      "volume": "881379"
    },
    {
      "date": "2023-06-08",
      "open": "135.76",
      "high": "137.83",
      "low": "135.43",
      "close": "137.43",
      "volume": "585575"
    },
    {
      "date": "2023-06-09",
      "open": "137.91",
      "high": "139.33",
      "low": "136.7875",
      "close": "138.57",
      "volume": "757054"
    },
    {
      "date": "2023-06-12",
      "open": "139.11",
      "high": "140.66",
      "low": "138.915",
      "close": "140.62",
      "volume": "378052"
    },
    {
      "date": "2023-06-13",
      "open": "141.44",
      "high": "141.905",
      "low": "140.40",
      "close": "140.97",
      "volume": "636337"
    },
    {
      "date": "2023-06-14",
      "open": "139.70",
      "high": "141.99",
      "low": "139.70",
      "close": "141.38",
      "volume": "711318"
    },
    {
      "date": "2023-06-15",
      "open": "141.10",
      "high": "144.095",
      "low": "140.81",
      "close": "143.59",
      "volume": "674720"
    },
    {
      "date": "2023-06-16",
      "open": "144.56",
      "high": "144.56",
      "low": "142.29",
      "close": "143.15",
      "volume": "1515098"
    },
    {
      "date": "2023-06-20",
      "open": "142.07",
      "high": "142.84",
      "low": "140.46",
      "close": "141.74",
      "volume": "544266"
    },
    {
      "date": "2023-06-21",
      "open": "141.51",
      "high": "142.19",
      "low": "139.8486",
      "close": "141.96",
      "volume": "964796"
    },
    {
      "date": "2023-06-22",
      "open": "141.93",
      "high": "142.93",
      "low": "140.86",
      "close": "142.71",
      "volume": "911739"
    },
    {
      "date": "2023-06-23",
      "open": "141.75",
      "high": "142.04",
      "low": "140.46",
      "close": "140.86",
      "volume": "1704243"
    },
    {
      "date": "2023-06-26",
      "open": "140.86",
      "high": "140.93",
      "low": "138.24",
      "close": "138.30",
      "volume": "683616"
    },
    {
      "date": "2023-06-27",
      "open": "138.49",
      "high": "140.31",
      "low": "138.44",
      "close": "139.77",
      "volume": "703444"
    },
    {
      "date": "2023-06-28",
      "open": "139.78",
      "high": "140.69",
      "low": "138.66",
      "close": "140.64",
      "volume": "625229"
    },
    {
      "date": "2023-06-29",
      "open": "141.00",
      "high": "143.75",
      "low": "141.00",
      "close": "142.63",
      "volume": "697149"
    },
    {
      "date": "2023-06-30",
      "open": "143.60",
      "high": "143.71",
      "low": "142.00",
      "close": "142.30",
      "volume": "553735"
    },
    {
      "date": "2023-07-03",
      "open": "142.00",
      "high": "142.24",
      "low": "137.68",
      "close": "140.34",
      "volume": "676103"
    },
    {
      "date": "2023-07-05",
      "open": "139.14",
      "high": "140.00",
      "low": "135.75",
      "close": "138.25",
      "volume": "1106842"
    },
    {
      "date": "2023-07-06",
      "open": "137.14",
      "high": "138.00",
      "low": "136.19",
      "close": "137.52",
      "volume": "587003"
    },
    {
      "date": "2023-07-07",
      "open": "137.36",
      "high": "138.62",
      "low": "137.1425",
      "close": "137.25",
      "volume": "485642"
    },
    {
      "date": "2023-07-10",
      "open": "136.47",
      "high": "139.84",
      "low": "136.09",
      "close": "139.10",
      "volume": "436084"
    },
    {
      "date": "2023-07-11",
      "open": "139.34",
      "high": "141.245",
      "low": "139.21",
      "close": "140.90",
      "volume": "567742"
    },
    {
      "date": "2023-07-12",
      "open": "142.55",
      "high": "143.46",
      "low": "141.08",
      "close": "143.20",
      "volume": "688591"
    },
    {
      "date": "2023-07-13",
      "open": "144.00",
      "high": "146.025",
      "low": "143.68",
      "close": "145.47",
      "volume": "546796"
    },
    {
      "date": "2023-07-14",
      "open": "145.83",
      "high": "145.83",
      "low": "143.915",
      "close": "144.67",
      "volume": "528265"
    },
    {
      "date": "2023-07-17",
      "open": "145.01",
      "high": "146.835",
      "low": "145.00",
      "close": "146.55",
      "volume": "534257"
    },
    {
      "date": "2023-07-18",
      "open": "145.97",
      "high": "146.88",
      "low": "145.14",
      "close": "146.78",
      "volume": "348193"
    },
    {
      "date": "2023-07-19",
      "open": "147.00",
      "high": "147.83",
      "low": "145.7775",
      "close": "146.64",
      "volume": "411602"
    },
    {
      "date": "2023-07-20",
      "open": "145.71",
      "high": "146.47",
      "low": "143.345",
      "close": "143.60",
      "volume": "557825"
    },
    {
      "date": "2023-07-21",
      "open": "143.93",
      "high": "145.89",
      "low": "143.20",
      "close": "145.53",
      "volume": "558439"
    },
    {
      "date": "2023-07-24",
      "open": "144.95",
      "high": "145.16",
      "low": "142.46",
      "close": "143.09",
      "volume": "490181"
    },
    {
      "date": "2023-07-25",
      "open": "142.38",
      "high": "144.64",
      "low": "141.81",
      "close": "144.24",
      "volume": "795809"
    },
    {
      "date": "2023-07-26",
      "open": "144.00",
      "high": "144.24",
      "low": "142.81",
      "close": "144.19",
      "volume": "915029"
    },
    {
      "date": "2023-07-27",
      "open": "149.97",
      "high": "152.09",
      "low": "144.95",
      "close": "145.29",
      "volume": "1538155"
    },
    {
      "date": "2023-07-28",
      "open": "146.49",
      "high": "147.115",
      "low": "141.57",
      "close": "146.63",
      "volume": "1456312"
    },
    {
      "date": "2023-07-31",
      "open": "146.34",
      "high": "146.59",
      "low": "144.08",
      "close": "145.81",
      "volume": "802973"
    },
    {
      "date": "2023-08-01",
      "open": "144.82",
      "high": "147.61",
      "low": "143.48",
      "close": "146.51",
      "volume": "945495"
    },
    {
      "date": "2023-08-02",
      "open": "143.00",
      "high": "144.40",
      "low": "141.55",
      "close": "143.75",
      "volume": "3298111"
    },
    {
      "date": "2023-08-03",
      "open": "142.96",
      "high": "144.94",
      "low": "142.92",
      "close": "143.44",
      "volume": "1431672"
    },
    {
      "date": "2023-08-04",
      "open": "143.80",
      "high": "144.48",
      "low": "140.72",
      "close": "141.22",
      "volume": "1527124"
    },
    {
      "date": "2023-08-07",
      "open": "142.20",
      "high": "143.40",
      "low": "141.29",
      "close": "142.90",
      "volume": "811670"
    },
    {
      "date": "2023-08-08",
      "open": "141.90",
      "high": "142.925",
      "low": "141.40",
      "close": "142.84",
      "volume": "753394"
    },
    {
      "date": "2023-08-09",
      "open": "143.19",
      "high": "143.65",
      "low": "141.38",
      "close": "142.68",
      "volume": "968287"
    },
    {
      "date": "2023-08-10",
      "open": "143.41",
      "high": "144.835",
      "low": "141.71",
      "close": "142.51",
      "volume": "910846"
    },
    {
      "date": "2023-08-11",
      "open": "142.10",
      "high": "144.09",
      "low": "141.96",
      "close": "143.26",
      "volume": "591178"
    },
    {
      "date": "2023-08-14",
      "open": "143.26",
      "high": "146.055",
      "low": "142.825",
      "close": "145.79",
      "volume": "732121"
    },
    {
      "date": "2023-08-15",
      "open": "145.00",
      "high": "146.45",
      "low": "144.60",
      "close": "145.01",
      "volume": "525355"
    },
    {
      "date": "2023-08-16",
      "open": "144.72",
      "high": "146.18",
      "low": "144.31",
      "close": "144.32",
      "volume": "508949"
    },
    {
      "date": "2023-08-17",
      "open": "144.72",
      "high": "144.86",
      "low": "140.93",
      "close": "141.18",
      "volume": "684954"
    },
    {
      "date": "2023-08-18",
      "open": "139.82",
      "high": "140.63",
      "low": "139.03",
      "close": "139.93",
      "volume": "794426"
    },
    {
      "date": "2023-08-21",
      "open": "140.40",
      "high": "141.50",
      "low": "140.17",
      "close": "140.97",
      "volume": "596864"
    },
    {
      "date": "2023-08-22",
      "open": "141.58",
      "high": "142.91",
      "low": "141.255",
      "close": "141.52",
      "volume": "1066777"
    },
    {
      "date": "2023-08-23",
      "open": "141.58",
      "high": "143.36",
      "low": "141.58",
      "close": "142.86",
      "volume": "588282"
    },
    {
      "date": "2023-08-24",
      "open": "144.07",
      "high": "144.71",
      "low": "140.21",
      "close": "140.24",
      "volume": "489302"
    },
    {
      "date": "2023-08-25",
      "open": "140.58",
      "high": "145.42",
      "low": "140.58",
      "close": "144.85",
      "volume": "690672"
    },
    {
      "date": "2023-08-28",
      "open": "144.83",
      "high": "146.41",
      "low": "144.60",
      "close": "145.49",
      "volume": "507132"
    },
    {
      "date": "2023-08-29",
      "open": "145.15",
      "high": "146.745",
      "low": "144.41",
      "close": "146.59",
      "volume": "471633"
    },
    {
      "date": "2023-08-30",
      "open": "146.72",
      "high": "147.88",
      "low": "146.11",
      "close": "146.43",
      "volume": "629279"
    },
    {
      "date": "2023-08-31",
      "open": "146.63",
      "high": "147.68",
      "low": "146.63",
      "close": "147.17",
      "volume": "460609"
    },
    {
      "date": "2023-09-01",
      "open": "148.15",
      "high": "148.15",
      "low": "145.915",
      "close": "146.75",
      "volume": "570289"
    },
    {
      "date": "2023-09-05",
      "open": "146.72",
      "high": "147.495",
      "low": "145.81",
      "close": "146.11",
      "volume": "642776"
    },
    {
      "date": "2023-09-06",
      "open": "145.50",
      "high": "146.60",
      "low": "144.07",
      "close": "146.00",
      "volume": "503516"
    },
    {
      "date": "2023-09-07",
      "open": "145.17",
      "high": "145.82",
      "low": "144.36",
      "close": "144.89",
      "volume": "559430"
    },
    {
      "date": "2023-09-08",
      "open": "144.89",
      "high": "145.50",
      "low": "143.33",
      "close": "143.64",
      "volume": "387263"
    },
    {
      "date": "2023-09-11",
      "open": "144.11",
      "high": "144.34",
      "low": "142.571",
      "close": "143.28",
      "volume": "617868"
    },
    {
      "date": "2023-09-12",
      "open": "142.09",
      "high": "142.95",
      "low": "140.04",
      "close": "140.12",
      "volume": "653386"
    },
    {
      "date": "2023-09-13",
      "open": "139.72",
      "high": "140.17",
      "low": "137.60",
      "close": "138.68",
      "volume": "769330"
    },
    {
      "date": "2023-09-14",
      "open": "138.95",
      "high": "141.08",
      "low": "138.42",
      "close": "140.80",
      "volume": "707243"
    },
    {
      "date": "2023-09-15",
      "open": "140.71",
      "high": "142.08",
      "low": "140.19",
      "close": "141.45",
      "volume": "3603424"
    },
    {
      "date": "2023-09-18",
      "open": "141.10",
      "high": "144.07",
      "low": "141.10",
      "close": "143.27",
      "volume": "1083609"
    },
    {
      "date": "2023-09-19",
      "open": "143.11",
      "high": "143.11",
      "low": "141.94",
      "close": "142.70",
      "volume": "552009"
    },
    {
      "date": "2023-09-20",
      "open": "142.77",
      "high": "144.99",
      "low": "142.31",
      "close": "142.89",
      "volume": "504755"
    },
    {
      "date": "2023-09-21",
      "open": "142.58",
      "high": "142.75",
      "low": "140.97",
      "close": "141.79",
      "volume": "886431"
    },
    {
      "date": "2023-09-22",
      "open": "142.42",
      "high": "143.20",
      "low": "140.62",
      "close": "140.65",
      "volume": "669054"
    },
    {
      "date": "2023-09-25",
      "open": "139.91",
      "high": "141.45",
      "low": "139.91",
      "close": "140.87",
      "volume": "566019"
    },
    {
      "date": "2023-09-26",
      "open": "139.82",
      "high": "140.95",
      "low": "138.03",
      "close": "138.20",
      "volume": "645508"
    },
    {
      "date": "2023-09-27",
      "open": "138.83",
      "high": "139.12",
      "low": "136.00",
      "close": "138.47",
      "volume": "683794"
    },
    {
      "date": "2023-09-28",
      "open": "138.30",
      "high": "141.41",
      "low": "137.65",
      "close": "141.20",
      "volume": "700517"
    },
    {
      "date": "2023-09-29",
      "open": "142.53",
      "high": "143.255",
      "low": "141.12",
      "close": "141.68",
      "volume": "844319"
    },
    {
      "date": "2023-10-02",
      "open": "141.38",
      "high": "141.975",
      "low": "140.10",
      "close": "140.84",
      "volume": "633282"
    },
    {
      "date": "2023-10-03",
      "open": "140.25",
      "high": "141.43",
      "low": "137.24",
      "close": "137.84",
      "volume": "604379"
    },
    {
      "date": "2023-10-04",
      "open": "138.70",
      "high": "139.80",
      "low": "137.75",
      "close": "139.63",
      "volume": "604492"
    },
    {
      "date": "2023-10-05",
      "open": "139.36",
      "high": "140.15",
      "low": "137.69",
      "close": "139.82",
      "volume": "452791"
    },
    {
      "date": "2023-10-06",
      "open": "138.66",
      "high": "141.75",
      "low": "138.51",
      "close": "140.34",
      "volume": "638895"
    },
    {
      "date": "2023-10-09",
      "open": "139.15",
      "high": "140.35",
      "low": "139.05",
      "close": "139.94",
      "volume": "546272"
    },
    {
      "date": "2023-10-10",
      "open": "140.23",
      "high": "142.74",
      "low": "139.885",
      "close": "142.34",
      "volume": "684821"
    },
    {
      "date": "2023-10-11",
      "open": "142.63",
      "high": "143.61",
      "low": "141.36",
      "close": "143.52",
      "volume": "375105"
    },
    {
      "date": "2023-10-12",
      "open": "143.73",
      "high": "145.12",
      "low": "142.75",
      "close": "144.14",
      "volume": "617230"
    },
    {
      "date": "2023-10-13",
      "open": "144.01",
      "high": "144.17",
      "low": "142.44",
      "close": "142.86",
      "volume": "735065"
    },
    {
      "date": "2023-10-16",
      "open": "143.80",
      "high": "145.57",
      "low": "143.35",
      "close": "144.42",
      "volume": "420692"
    },
    {
      "date": "2023-10-17",
      "open": "143.83",
      "high": "146.76",
      "low": "143.16",
      "close": "146.17",
      "volume": "684887"
    },
    {
      "date": "2023-10-18",
      "open": "145.11",
      "high": "146.785",
      "low": "143.80",
      "close": "145.14",
      "volume": "943670"
    },
    {
      "date": "2023-10-19",
      "open": "145.19",
      "high": "145.53",
      "low": "141.25",
      "close": "141.32",
      "volume": "526216"
    },
    {
      "date": "2023-10-20",
      "open": "141.92",
      "high": "141.92",
      "low": "136.94",
      "close": "137.75",
      "volume": "636248"
    },
    {
      "date": "2023-10-23",
      "open": "137.22",
      "high": "137.64",
      "low": "135.54",
      "close": "136.10",
      "volume": "576920"
    },
    {
      "date": "2023-10-24",
      "open": "136.80",
      "high": "139.69",
      "low": "136.80",
      "close": "139.66",
      "volume": "616295"
    },
    {
      "date": "2023-10-25",
      "open": "139.64",
      "high": "140.20",
      "low": "137.28",
      "close": "137.97",
      "volume": "989602"
    },
    {
      "date": "2023-10-26",
      "open": "138.24",
      "high": "139.13",
      "low": "134.6122",
      "close": "135.85",
      "volume": "715465"
    },
    {
      "date": "2023-10-27",
      "open": "136.20",
      "high": "137.49",
      "low": "135.0317",
      "close": "136.06",
      "volume": "533013"
    },
    {
      "date": "2023-10-30",
      "open": "138.80",
      "high": "140.07",
      "low": "136.72",
      "close": "139.40",
      "volume": "950469"
    },
    {
      "date": "2023-10-31",
      "open": "139.34",
      "high": "140.89",
      "low": "138.35",
      "close": "140.42",
      "volume": "654334"
    },
    {
      "date": "2023-11-01",
      "open": "141.25",
      "high": "141.49",
      "low": "137.23",
      "close": "138.89",
      "volume": "1058460"
    },
    {
      "date": "2023-11-02",
      "open": "137.22",
      "high": "147.18",
      "low": "135.16",
      "close": "146.32",
      "volume": "1614814"
    },
    {
      "date": "2023-11-03",
      "open": "146.06",
      "high": "148.55",
      "low": "144.16",
      "close": "147.51",
      "volume": "797074"
    },
    {
      "date": "2023-11-06",
      "open": "147.60",
      "high": "148.73",
      "low": "146.63",
      "close": "148.66",
      "volume": "573501"
    },
    {
      "date": "2023-11-07",
      "open": "149.00",
      "high": "150.53",
      "low": "147.95",
      "close": "149.25",
      "volume": "871654"
    },
    {
      "date": "2023-11-08",
      "open": "150.06",
      "high": "151.04",
      "low": "148.70",
      "close": "149.63",
      "volume": "834804"
    },
    {
      "date": "2023-11-09",
      "open": "150.01",
      "high": "151.4545",
      "low": "148.69",
      "close": "148.75",
      "volume": "542411"
    },
    {
      "date": "2023-11-10",
      "open": "149.30",
      "high": "151.66",
      "low": "148.01",
      "close": "151.61",
      "volume": "503141"
    },
    {
      "date": "2023-11-13",
      "open": "151.80",
      "high": "153.19",
      "low": "151.50",
      "close": "152.14",
      "volume": "825791"
    },
    {
      "date": "2023-11-14",
      "open": "153.96",
      "high": "155.665",
      "low": "152.37",
      "close": "154.83",
      "volume": "969311"
    },
    {
      "date": "2023-11-15",
      "open": "155.24",
      "high": "155.84",
      "low": "153.65",
      "close": "154.68",
      "volume": "502708"
    },
    {
      "date": "2023-11-16",
      "open": "154.25",
      "high": "155.00",
      "low": "151.73",
      "close": "152.83",
      "volume": "657800"
    },
    {
      "date": "2023-11-17",
      "open": "153.48",
      "high": "154.35",
      "low": "152.5363",
      "close": "153.94",
      "volume": "529358"
    },
    {
      "date": "2023-11-20",
      "open": "154.05",
      "high": "156.075",
      "low": "153.20",
      "close": "155.54",
      "volume": "769001"
    },
    {
      "date": "2023-11-21",
      "open": "156.24",
      "high": "156.90",
      "low": "154.83",
      "close": "156.04",
      "volume": "627671"
    },
    {
      "date": "2023-11-22",
      "open": "155.56",
      "high": "156.01",
      "low": "152.68",
      "close": "154.35",
      "volume": "853457"
    },
    {
      "date": "2023-11-24",
      "open": "154.20",
      "high": "155.07",
      "low": "153.11",
      "close": "154.92",
      "volume": "301895"
    },
    {
      "date": "2023-11-27",
      "open": "154.59",
      "high": "155.78",
      "low": "154.54",
      "close": "154.75",
      "volume": "510915"
    },
    {
      "date": "2023-11-28",
      "open": "153.81",
      "high": "155.76",
      "low": "153.44",
      "close": "154.45",
      "volume": "597770"
    },
    {
      "date": "2023-11-29",
      "open": "155.97",
      "high": "156.98",
      "low": "154.40",
      "close": "155.49",
      "volume": "730593"
    },
    {
      "date": "2023-11-30",
      "open": "156.02",
      "high": "157.91",
      "low": "154.73",
      "close": "157.36",
      "volume": "2157307"
    },
    {
      "date": "2023-12-01",
      "open": "157.03",
      "high": "159.76",
      "low": "156.11",
      "close": "159.41",
      "volume": "918137"
    },
    {
      "date": "2023-12-04",
      "open": "158.32",
      "high": "160.28",
      "low": "157.72",
      "close": "159.90",
      "volume": "696539"
    },
    {
      "date": "2023-12-05",
      "open": "158.95",
      "high": "160.82",
      "low": "158.48",
      "close": "160.74",
      "volume": "711048"
    },
    {
      "date": "2023-12-06",
      "open": "161.31",
      "high": "161.83",
      "low": "159.665",
      "close": "159.85",
      "volume": "652294"
    },
    {
      "date": "2023-12-07",
      "open": "160.52",
      "high": "163.36",
      "low": "160.1201",
      "close": "163.24",
      "volume": "1061539"
    },
    {
      "date": "2023-12-08",
      "open": "162.88",
      "high": "166.812",
      "low": "162.795",
      "close": "166.61",
      "volume": "920429"
    },
    {
      "date": "2023-12-11",
      "open": "166.78",
      "high": "169.60",
      "low": "166.6599",
      "close": "168.58",
      "volume": "930904"
    },
    {
      "date": "2023-12-12",
      "open": "168.58",
      "high": "170.11",
      "low": "167.78",
      "close": "169.37",
      "volume": "776892"
    },
    {
      "date": "2023-12-13",
      "open": "169.96",
      "high": "170.085",
      "low": "168.135",
      "close": "169.82",
      "volume": "1098771"
    },
    {
      "date": "2023-12-14",
      "open": "171.20",
      "high": "171.38",
      "low": "167.66",
      "close": "171.24",
      "volume": "1126651"
    },
    {
      "date": "2023-12-15",
      "open": "170.40",
      "high": "171.92",
      "low": "170.205",
      "close": "171.07",
      "volume": "1738400"
    },
    {
      "date": "2023-12-18",
      "open": "171.42",
      "high": "172.035",
      "low": "170.57",
      "close": "171.84",
      "volume": "813502"
    },
    {
      "date": "2023-12-19",
      "open": "172.57",
      "high": "172.86",
      "low": "171.48",
      "close": "171.98",
      "volume": "703062"
    },
    {
      "date": "2023-12-20",
      "open": "171.94",
      "high": "172.45",
      "low": "169.15",
      "close": "169.17",
      "volume": "593534"
    },
    {
      "date": "2023-12-21",
      "open": "170.84",
      "high": "171.37",
      "low": "169.77",
      "close": "171.19",
      "volume": "453654"
    },
    {
      "date": "2023-12-22",
      "open": "172.10",
      "high": "174.06",
      "low": "171.895",
      "close": "173.97",
      "volume": "799421"
    },
    {
      "date": "2023-12-26",
      "open": "174.62",
      "high": "175.73",
      "low": "174.09",
      "close": "175.31",
      "volume": "416494"
    },
    {
      "date": "2023-12-27",
      "open": "174.86",
      "high": "176.05",
      "low": "174.86",
      "close": "175.72",
      "volume": "291661"
    },
    {
      "date": "2023-12-28",
      "open": "173.38",
      "high": "176.04",
      "low": "173.25",
      "close": "175.92",
      "volume": "350809"
    },
    {
      "date": "2023-12-29",
      "open": "175.92",
      "high": "176.25",
      "low": "174.37",
      "close": "174.96",
      "volume": "398033"
    },
    {
      "date": "2024-01-02",
      "open": "173.99",
      "high": "174.14",
      "low": "166.945",
      "close": "168.63",
      "volume": "1258889"
    },
    {
      "date": "2024-01-03",
      "open": "168.75",
      "high": "168.92",
      "low": "166.094",
      "close": "166.46",
      "volume": "891198"
    },
    {
      "date": "2024-01-04",
      "open": "169.84",
      "high": "170.75",
      "low": "167.59",
      "close": "167.72",
      "volume": "1174492"
    },
    {
      "date": "2024-01-05",
      "open": "166.76",
      "high": "167.85",
      "low": "165.74",
      "close": "165.85",
      "volume": "938771"
    },
    {
      "date": "2024-01-08",
      "open": "167.01",
      "high": "169.75",
      "low": "166.18",
      "close": "169.65",
      "volume": "878766"
    },
    {
      "date": "2024-01-09",
      "open": "168.60",
      "high": "170.10",
      "low": "167.29",
      "close": "167.62",
      "volume": "721887"
    },
    {
      "date": "2024-01-10",
      "open": "167.93",
      "high": "169.82",
      "low": "167.72",
      "close": "169.10",
      "volume": "561753"
    },
    {
      "date": "2024-01-11",
      "open": "169.69",
      "high": "172.14",
      "low": "169.675",
      "close": "172.07",
      "volume": "792513"
    },
    {
      "date": "2024-01-12",
      "open": "172.84",
      "high": "173.07",
      "low": "171.39",
      "close": "172.17",
      "volume": "672734"
    },
    {
      "date": "2024-01-16",
      "open": "171.56",
      "high": "172.34",
      "low": "170.60",
      "close": "171.59",
      "volume": "974803"
    },
    {
      "date": "2024-01-17",
      "open": "170.79",
      "high": "171.95",
      "low": "169.89",
      "close": "171.74",
      "volume": "775530"
    },
    {
      "date": "2024-01-18",
      "open": "172.33",
      "high": "173.33",
      "low": "171.2225",
      "close": "173.19",
      "volume": "638202"
    },
    {
      "date": "2024-01-19",
      "open": "174.49",
      "high": "175.42",
      "low": "173.42",
      "close": "174.70",
      "volume": "691499"
    },
    {
      "date": "2024-01-22",
      "open": "176.99",
      "high": "178.80",
      "low": "176.03",
      "close": "177.08",
      "volume": "712567"
    },
    {
      "date": "2024-01-23",
      "open": "177.92",
      "high": "179.17",
      "low": "177.33",
      "close": "178.82",
      "volume": "605851"
    },
    {
      "date": "2024-01-24",
      "open": "179.78",
      "high": "182.67",
      "low": "178.60",
      "close": "178.71",
      "volume": "1026061"
    },
    {
      "date": "2024-01-25",
      "open": "180.53",
      "high": "181.15",
      "low": "178.77",
      "close": "180.03",
      "volume": "611305"
    },
    {
      "date": "2024-01-26",
      "open": "180.03",
      "high": "181.32",
      "low": "179.37",
      "close": "180.65",
      "volume": "773970"
    },
    {
      "date": "2024-01-29",
      "open": "182.10",
      "high": "184.97",
      "low": "181.71",
      "close": "184.85",
      "volume": "1094576"
    },
    {
      "date": "2024-01-30",
      "open": "184.05",
      "high": "185.075",
      "low": "182.985",
      "close": "184.05",
      "volume": "723955"
    },
    {
      "date": "2024-01-31",
      "open": "182.93",
      "high": "183.83",
      "low": "180.04",
      "close": "180.65",
      "volume": "1713046"
    },
    {
      "date": "2024-02-01",
      "open": "177.74",
      "high": "182.79",
      "low": "176.81",
      "close": "179.40",
      "volume": "2204675"
    },
    {
      "date": "2024-02-02",
      "open": "179.25",
      "high": "180.27",
      "low": "177.445",
      "close": "178.73",
      "volume": "1001731"
    },
    {
      "date": "2024-02-05",
      "open": "178.07",
      "high": "178.59",
      "low": "176.065",
      "close": "177.21",
      "volume": "869350"
    },
    {
      "date": "2024-02-06",
      "open": "178.27",
      "high": "178.875",
      "low": "176.02",
      "close": "177.11",
      "volume": "805443"
    },
    {
      "date": "2024-02-07",
      "open": "178.28",
      "high": "181.365",
      "low": "177.515",
      "close": "180.21",
      "volume": "1210933"
    },
    {
      "date": "2024-02-08",
      "open": "180.72",
      "high": "181.60",
      "low": "179.06",
      "close": "181.54",
      "volume": "584437"
    },
    {
      "date": "2024-02-09",
      "open": "182.55",
      "high": "183.69",
      "low": "181.605",
      "close": "183.10",
      "volume": "537773"
    },
    {
      "date": "2024-02-12",
      "open": "182.95",
      "high": "183.31",
      "low": "177.865",
      "close": "178.54",
      "volume": "1036543"
    },
    {
      "date": "2024-02-13",
      "open": "175.00",
      "high": "177.88",
      "low": "172.72",
      "close": "177.81",
      "volume": "1114654"
    },
    {
      "date": "2024-02-14",
      "open": "178.55",
      "high": "180.845",
      "low": "178.39",
      "close": "180.75",
      "volume": "868051"
    },
    {
      "date": "2024-02-15",
      "open": "181.96",
      "high": "182.53",
      "low": "180.38",
      "close": "181.99",
      "volume": "962990"
    },
    {
      "date": "2024-02-16",
      "open": "181.47",
      "high": "181.80",
      "low": "177.94",
      "close": "178.19",
      "volume": "1554107"
    },
    {
      "date": "2024-02-20",
      "open": "177.53",
      "high": "178.20",
      "low": "174.85",
      "close": "176.89",
      "volume": "1143813"
    },
    {
      "date": "2024-02-21",
      "open": "174.88",
      "high": "176.62",
      "low": "173.34",
      "close": "176.62",
      "volume": "795754"
    },
    {
      "date": "2024-02-22",
      "open": "178.62",
      "high": "180.80",
      "low": "178.155",
      "close": "179.38",
      "volume": "932214"
    },
    {
      "date": "2024-02-23",
      "open": "180.56",
      "high": "181.74",
      "low": "178.87",
      "close": "180.94",
      "volume": "811724"
    },
    {
      "date": "2024-02-26",
      "open": "180.72",
      "high": "182.57",
      "low": "180.50",
      "close": "181.67",
      "volume": "597986"
    },
    {
      "date": "2024-02-27",
      "open": "181.80",
      "high": "182.45",
      "low": "180.68",
      "close": "182.36",
      "volume": "532820"
    },
    {
      "date": "2024-02-28",
      "open": "182.05",
      "high": "185.47",
      "low": "181.80",
      "close": "184.29",
      "volume": "1195411"
    },
    {
      "date": "2024-02-29",
      "open": "184.50",
      "high": "184.60",
      "low": "181.195",
      "close": "183.01",
      "volume": "1959707"
    },
    {
      "date": "2024-03-01",
      "open": "183.01",
      "high": "188.75",
      "low": "182.95",
      "close": "187.76",
      "volume": "1197255"
    },
    {
      "date": "2024-03-04",
      "open": "187.00",
      "high": "188.705",
      "low": "186.13",
      "close": "187.22",
      "volume": "616887"
    },
    {
      "date": "2024-03-05",
      "open": "185.67",
      "high": "185.80",
      "low": "177.48",
      "close": "179.19",
      "volume": "812154"
    },
    {
      "date": "2024-03-06",
      "open": "181.00",
      "high": "183.85",
      "low": "180.49",
      "close": "182.86",
      "volume": "822225"
    },
    {
      "date": "2024-03-07",
      "open": "184.48",
      "high": "187.27",
      "low": "183.27",
      "close": "186.29",
      "volume": "755680"
    },
    {
      "date": "2024-03-08",
      "open": "186.33",
      "high": "187.35",
      "low": "184.21",
      "close": "185.43",
      "volume": "599181"
    },
    {
      "date": "2024-03-11",
      "open": "185.43",
      "high": "186.45",
      "low": "183.94",
      "close": "186.35",
      "volume": "585539"
    },
    {
      "date": "2024-03-12",
      "open": "186.98",
      "high": "188.70",
      "low": "186.455",
      "close": "187.89",
      "volume": "602797"
    },
    {
      "date": "2024-03-13",
      "open": "188.12",
      "high": "188.70",
      "low": "185.36",
      "close": "185.75",
      "volume": "428853"
    },
    {
      "date": "2024-03-14",
      "open": "186.38",
      "high": "187.32",
      "low": "183.20",
      "close": "184.51",
      "volume": "580671"
    },
    {
      "date": "2024-03-15",
      "open": "182.60",
      "high": "183.415",
      "low": "180.1169",
      "close": "181.81",
      "volume": "996610"
    },
    {
      "date": "2024-03-18",
      "open": "182.58",
      "high": "184.14",
      "low": "182.3922",
      "close": "183.66",
      "volume": "480516"
    },
    {
      "date": "2024-03-19",
      "open": "183.62",
      "high": "187.01",
      "low": "182.79",
      "close": "186.86",
      "volume": "523981"
    },
    {
      "date": "2024-03-20",
      "open": "187.38",
      "high": "189.88",
      "low": "185.94",
      "close": "189.78",
      "volume": "707968"
    },
    {
      "date": "2024-03-21",
      "open": "191.00",
      "high": "194.24",
      "low": "189.66",
      "close": "189.69",
      "volume": "1050919"
    },
    {
      "date": "2024-03-22",
      "open": "190.00",
      "high": "192.33",
      "low": "188.54",
      "close": "190.28",
      "volume": "588297"
    },
    {
      "date": "2024-03-25",
      "open": "189.24",
      "high": "189.5899",
      "low": "187.08",
      "close": "188.66",
      "volume": "867503"
    },
    {
      "date": "2024-03-26",
      "open": "189.50",
      "high": "191.37",
      "low": "188.66",
      "close": "189.94",
      "volume": "667989"
    },
    {
      "date": "2024-03-27",
      "open": "191.25",
      "high": "191.33",
      "low": "188.67",
      "close": "189.71",
      "volume": "594754"
    },
    {
      "date": "2024-03-28",
      "open": "189.99",
      "high": "189.99",
      "low": "188.22",
      "close": "188.94",
      "volume": "551789"
    },
    {
      "date": "2024-04-01",
      "open": "189.09",
      "high": "190.48",
      "low": "187.6601",
      "close": "188.12",
      "volume": "501870"
    },
    {
      "date": "2024-04-02",
      "open": "186.38",
      "high": "186.75",
      "low": "183.695",
      "close": "186.61",
      "volume": "532786"
    },
    {
      "date": "2024-04-03",
      "open": "185.54",
      "high": "187.8599",
      "low": "185.00",
      "close": "185.35",
      "volume": "775925"
    },
    {
      "date": "2024-04-04",
      "open": "187.74",
      "high": "188.04",
      "low": "182.735",
      "close": "182.95",
      "volume": "744338"
    },
    {
      "date": "2024-04-05",
      "open": "183.27",
      "high": "186.05",
      "low": "182.51",
      "close": "185.28",
      "volume": "499509"
    },
    {
      "date": "2024-04-08",
      "open": "185.42",
      "high": "187.98",
      "low": "183.29",
      "close": "186.41",
      "volume": "614728"
    },
    {
      "date": "2024-04-09",
      "open": "186.32",
      "high": "187.585",
      "low": "184.69",
      "close": "187.14",
      "volume": "481919"
    },
    {
      "date": "2024-04-10",
      "open": "185.34",
      "high": "187.50",
      "low": "181.70",
      "close": "181.92",
      "volume": "627614"
    },
    {
      "date": "2024-04-11",
      "open": "182.63",
      "high": "184.43",
      "low": "181.40",
      "close": "182.27",
      "volume": "671676"
    },
    {
      "date": "2024-04-12",
      "open": "180.21",
      "high": "181.53",
      "low": "179.19",
      "close": "180.06",
      "volume": "1139633"
    },
    {
      "date": "2024-04-15",
      "open": "182.20",
      "high": "182.84",
      "low": "176.675",
      "close": "177.85",
      "volume": "998199"
    },
    {
      "date": "2024-04-16",
      "open": "178.32",
      "high": "179.25",
      "low": "177.52",
      "close": "178.62",
      "volume": "701489"
    },
    {
      "date": "2024-04-17",
      "open": "179.28",
      "high": "180.11",
      "low": "177.045",
      "close": "177.48",
      "volume": "764010"
    },
    {
      "date": "2024-04-18",
      "open": "178.31",
      "high": "178.31",
      "low": "173.82",
      "close": "175.70",
      "volume": "825571"
    },
    {
      "date": "2024-04-19",
      "open": "176.53",
      "high": "177.47",
      "low": "175.015",
      "close": "176.37",
      "volume": "703431"
    },
    {
      "date": "2024-04-22",
      "open": "178.02",
      "high": "178.84",
      "low": "175.93",
      "close": "178.55",
      "volume": "557038"
    },
    {
      "date": "2024-04-23",
      "open": "179.39",
      "high": "180.50",
      "low": "178.03",
      "close": "180.44",
      "volume": "647306"
    },
    {
      "date": "2024-04-24",
      "open": "181.38",
      "high": "181.925",
      "low": "178.84",
      "close": "180.50",
      "volume": "416111"
    },
    {
      "date": "2024-04-25",
      "open": "179.05",
      "high": "181.55",
      "low": "178.145",
      "close": "179.88",
      "volume": "953897"
    },
    {
      "date": "2024-04-26",
      "open": "180.40",
      "high": "182.8899",
      "low": "180.40",
      "close": "180.99",
      "volume": "742701"
    },
    {
      "date": "2024-04-29",
      "open": "180.85",
      "high": "181.815",
      "low": "179.55",
      "close": "180.68",
      "volume": "708023"
    },
    {
      "date": "2024-04-30",
      "open": "179.65",
      "high": "180.385",
      "low": "176.42",
      "close": "177.44",
      "volume": "1185667"
    },
    {
      "date": "2024-05-01",
      "open": "177.19",
      "high": "177.91",
      "low": "174.15",
      "close": "174.96",
      "volume": "1980473"
    },
    {
      "date": "2024-05-02",
      "open": "166.61",
      "high": "176.93",
      "low": "163.2975",
      "close": "170.60",
      "volume": "2101450"
    },
    {
      "date": "2024-05-03",
      "open": "172.04",
      "high": "177.055",
      "low": "171.71",
      "close": "175.77",
      "volume": "1491232"
    },
    {
      "date": "2024-05-06",
      "open": "176.37",
      "high": "178.32",
      "low": "175.8201",
      "close": "178.22",
      "volume": "728279"
    },
    {
      "date": "2024-05-07",
      "open": "177.68",
      "high": "178.63",
      "low": "176.81",
      "close": "178.38",
      "volume": "636458"
    },
    {
      "date": "2024-05-08",
      "open": "177.71",
      "high": "178.87",
      "low": "176.96",
      "close": "178.33",
      "volume": "496000"
    },
    {
      "date": "2024-05-09",
      "open": "179.38",
      "high": "180.31",
      "low": "178.33",
      "close": "180.00",
      "volume": "537526"
    },
    {
      "date": "2024-05-10",
      "open": "180.62",
      "high": "182.13",
      "low": "179.405",
      "close": "180.00",
      "volume": "629877"
    },
    {
      "date": "2024-05-13",
      "open": "180.82",
      "high": "181.38",
      "low": "178.05",
      "close": "179.12",
      "volume": "653786"
    },
    {
      "date": "2024-05-14",
      "open": "178.40",
      "high": "180.64",
      "low": "177.545",
      "close": "180.53",
      "volume": "523697"
    },
    {
      "date": "2024-05-15",
      "open": "182.33",
      "high": "184.485",
      "low": "181.655",
      "close": "183.85",
      "volume": "458677"
    },
    {
      "date": "2024-05-16",
      "open": "183.17",
      "high": "185.14",
      "low": "181.60",
      "close": "184.21",
      "volume": "746039"
    },
    {
      "date": "2024-05-17",
      "open": "185.00",
      "high": "185.00",
      "low": "182.75",
      "close": "184.22",
      "volume": "1222430"
    },
    {
      "date": "2024-05-20",
      "open": "183.92",
      "high": "185.99",
      "low": "183.385",
      "close": "184.00",
      "volume": "667092"
    },
    {
      "date": "2024-05-21",
      "open": "183.60",
      "high": "183.94",
      "low": "182.16",
      "close": "182.67",
      "volume": "496171"
    },
    {
      "date": "2024-05-22",
      "open": "182.87",
      "high": "184.00",
      "low": "182.51",
      "close": "183.76",
      "volume": "440080"
    },
    {
      "date": "2024-05-23",
      "open": "185.00",
      "high": "185.00",
      "low": "181.83",
      "close": "182.60",
      "volume": "590021"
    },
    {
      "date": "2024-05-24",
      "open": "181.51",
      "high": "183.77",
      "low": "180.52",
      "close": "183.00",
      "volume": "550430"
    },
    {
      "date": "2024-05-28",
      "open": "182.79",
      "high": "182.97",
      "low": "178.66",
      "close": "179.56",
      "volume": "757865"
    },
    {
      "date": "2024-05-29",
      "open": "178.07",
      "high": "178.88",
      "low": "176.59",
      "close": "177.31",
      "volume": "661053"
    },
    {
      "date": "2024-05-30",
      "open": "176.43",
      "high": "176.72",
      "low": "173.01",
      "close": "173.86",
      "volume": "766328"
    },
    {
      "date": "2024-05-31",
      "open": "174.74",
      "high": "176.52",
      "low": "171.83",
      "close": "176.24",
      "volume": "1578153"
    },
    {
      "date": "2024-06-03",
      "open": "177.00",
      "high": "178.77",
      "low": "172.09",
      "close": "174.11",
      "volume": "733641"
    },
    {
      "date": "2024-06-04",
      "open": "171.78",
      "high": "172.07",
      "low": "168.18",
      "close": "171.47",
      "volume": "1287608"
    },
    {
      "date": "2024-06-05",
      "open": "172.27",
      "high": "172.495",
      "low": "171.25",
      "close": "172.18",
      "volume": "913859"
    },
    {
      "date": "2024-06-06",
      "open": "172.51",
      "high": "175.16",
      "low": "172.51",
      "close": "174.60",
      "volume": "512053"
    },
    {
      "date": "2024-06-07",
      "open": "175.00",
      "high": "175.96",
      "low": "173.60",
      "close": "174.48",
      "volume": "408117"
    },
    {
      "date": "2024-06-10",
      "open": "173.00",
      "high": "176.18",
      "low": "173.00",
      "close": "175.54",
      "volume": "577049"
    },
    {
      "date": "2024-06-11",
      "open": "174.66",
      "high": "176.015",
      "low": "173.065",
      "close": "174.50",
      "volume": "619461"
    },
    {
      "date": "2024-06-12",
      "open": "176.04",
      "high": "179.69",
      "low": "175.02",
      "close": "176.96",
      "volume": "613753"
    },
    {
      "date": "2024-06-13",
      "open": "176.12",
      "high": "177.35",
      "low": "173.90",
      "close": "174.27",
      "volume": "499587"
    },
    {
      "date": "2024-06-14",
      "open": "174.58",
      "high": "174.88",
      "low": "171.925",
      "close": "173.50",
      "volume": "425947"
    },
    {
      "date": "2024-06-17",
      "open": "173.50",
      "high": "173.69",
      "low": "171.835",
      "close": "172.68",
      "volume": "747016"
    },
    {
      "date": "2024-06-18",
      "open": "172.61",
      "high": "173.725",
      "low": "172.155",
      "close": "173.03",
      "volume": "805548"
    },
    {
      "date": "2024-06-20",
      "open": "172.50",
      "high": "176.09",
      "low": "172.24",
      "close": "176.03",
      "volume": "636908"
    },
    {
      "date": "2024-06-21",
      "open": "176.83",
      "high": "177.63",
      "low": "175.065",
      "close": "177.21",
      "volume": "1051490"
    },
    {
      "date": "2024-06-24",
      "open": "176.95",
      "high": "179.13",
      "low": "176.815",
      "close": "177.60",
      "volume": "680759"
    },
    {
      "date": "2024-06-25",
      "open": "177.95",
      "high": "178.70",
      "low": "175.94",
      "close": "177.03",
      "volume": "648321"
    },
    {
      "date": "2024-06-26",
      "open": "176.55",
      "high": "178.24",
      "low": "174.53",
      "close": "177.60",
      "volume": "466897"
    },
    {
      "date": "2024-06-27",
      "open": "177.60",
      "high": "181.29",
      "low": "175.74",
      "close": "181.26",
      "volume": "876369"
    },
    {
      "date": "2024-06-28",
      "open": "181.88",
      "high": "184.48",
      "low": "181.26",
      "close": "181.67",
      "volume": "1660068"
    },
    {
      "date": "2024-07-01",
      "open": "180.83",
      "high": "181.81",
      "low": "178.87",
      "close": "181.02",
      "volume": "653175"
    },
    {
      "date": "2024-07-02",
      "open": "181.02",
      "high": "184.23",
      "low": "181.02",
      "close": "182.89",
      "volume": "769236"
    },
    {
      "date": "2024-07-03",
      "open": "182.69",
      "high": "184.51",
      "low": "182.07",
      "close": "183.97",
      "volume": "408690"
    },
    {
      "date": "2024-07-05",
      "open": "183.43",
      "high": "186.62",
      "low": "183.14",
      "close": "186.46",
      "volume": "456461"
    },
    {
      "date": "2024-07-08",
      "open": "186.46",
      "high": "187.78",
      "low": "185.39",
      "close": "187.32",
      "volume": "670260"
    },
    {
      "date": "2024-07-09",
      "open": "180.40",
      "high": "182.66",
      "low": "174.32",
      "close": "177.48",
      "volume": "2132021"
    },
    {
      "date": "2024-07-10",
      "open": "177.62",
      "high": "177.935",
      "low": "173.38",
      "close": "176.69",
      "volume": "1519263"
    },
    {
      "date": "2024-07-11",
      "open": "178.19",
      "high": "181.14",
      "low": "177.12",
      "close": "179.77",
      "volume": "968273"
    },
    {
      "date": "2024-07-12",
      "open": "179.77",
      "high": "183.99",
      "low": "178.60",
      "close": "182.73",
      "volume": "976584"
    },
    {
      "date": "2024-07-15",
      "open": "183.21",
      "high": "184.68",
      "low": "182.10",
      "close": "184.53",
      "volume": "969878"
    },
    {
      "date": "2024-07-16",
      "open": "184.97",
      "high": "186.415",
      "low": "183.11",
      "close": "184.08",
      "volume": "1364355"
    },
    {
      "date": "2024-07-17",
      "open": "183.01",
      "high": "184.00",
      "low": "179.62",
      "close": "179.77",
      "volume": "1038914"
    },
    {
      "date": "2024-07-18",
      "open": "179.77",
      "high": "179.77",
      "low": "175.42",
      "close": "176.08",
      "volume": "917210"
    },
    {
      "date": "2024-07-19",
      "open": "176.68",
      "high": "176.70",
      "low": "173.90",
      "close": "175.92",
      "volume": "624041"
    },
    {
      "date": "2024-07-22",
      "open": "176.72",
      "high": "179.18",
      "low": "175.20",
      "close": "178.41",
      "volume": "651490"
    },
    {
      "date": "2024-07-23",
      "open": "178.48",
      "high": "181.19",
      "low": "177.22",
      "close": "177.77",
      "volume": "649969"
    },
    {
      "date": "2024-07-24",
      "open": "176.71",
      "high": "177.12",
      "low": "172.02",
      "close": "172.32",
      "volume": "636607"
    },
    {
      "date": "2024-07-25",
      "open": "173.87",
      "high": "175.99",
      "low": "171.09",
      "close": "173.87",
      "volume": "1037563"
    },
    {
      "date": "2024-07-26",
      "open": "174.95",
      "high": "176.78",
      "low": "173.48",
      "close": "173.80",
      "volume": "765251"
    },
    {
      "date": "2024-07-29",
      "open": "174.27",
      "high": "177.43",
      "low": "173.07",
      "close": "177.22",
      "volume": "1022844"
    },
    {
      "date": "2024-07-30",
      "open": "177.81",
      "high": "180.31",
      "low": "175.27",
      "close": "176.47",
      "volume": "622212"
    },
    {
      "date": "2024-07-31",
      "open": "178.55",
      "high": "179.855",
      "low": "177.62",
      "close": "177.85",
      "volume": "1098547"
    },
    {
      "date": "2024-08-01",
      "open": "173.83",
      "high": "181.04",
      "low": "172.21",
      "close": "175.87",
      "volume": "1211775"
    },
    {
      "date": "2024-08-02",
      "open": "173.09",
      "high": "173.42",
      "low": "169.38",
      "close": "172.05",
      "volume": "1301984"
    },
    {
      "date": "2024-08-05",
      "open": "168.01",
      "high": "170.00",
      "low": "164.56",
      "close": "168.18",
      "volume": "1835026"
    },
    {
      "date": "2024-08-06",
      "open": "169.38",
      "high": "172.56",
      "low": "168.49",
      "close": "169.10",
      "volume": "1024023"
    },
    {
      "date": "2024-08-07",
      "open": "171.93",
      "high": "172.35",
      "low": "166.66",
      "close": "167.17",
      "volume": "826445"
    },
    {
      "date": "2024-08-08",
      "open": "169.06",
      "high": "171.49",
      "low": "167.92",
      "close": "170.42",
      "volume": "547973"
    },
    {
      "date": "2024-08-09",
      "open": "170.42",
      "high": "173.50",
      "low": "169.80",
      "close": "173.15",
      "volume": "737870"
    },
    {
      "date": "2024-08-12",
      "open": "173.50",
      "high": "174.04",
      "low": "169.77",
      "close": "170.19",
      "volume": "443440"
    },
    {
      "date": "2024-08-13",
      "open": "170.77",
      "high": "172.98",
      "low": "169.41",
      "close": "172.09",
      "volume": "417713"
    },
    {
      "date": "2024-08-14",
      "open": "171.99",
      "high": "172.68",
      "low": "169.91",
      "close": "172.42",
      "volume": "641980"
    },
    {
      "date": "2024-08-15",
      "open": "174.56",
      "high": "175.185",
      "low": "172.86",
      "close": "173.36",
      "volume": "552888"
    },
    {
      "date": "2024-08-16",
      "open": "172.95",
      "high": "174.81",
      "low": "172.795",
      "close": "173.56",
      "volume": "445658"
    },
    {
      "date": "2024-08-19",
      "open": "173.85",
      "high": "176.429",
      "low": "173.52",
      "close": "176.34",
      "volume": "567515"
    },
    {
      "date": "2024-08-20",
      "open": "176.46",
      "high": "177.16",
      "low": "175.69",
      "close": "176.17",
      "volume": "434995"
    },
    {
      "date": "2024-08-21",
      "open": "176.54",
      "high": "177.63",
      "low": "176.06",
      "close": "177.55",
      "volume": "378044"
    },
    {
      "date": "2024-08-22",
      "open": "177.70",
      "high": "178.6095",
      "low": "174.73",
      "close": "174.97",
      "volume": "413155"
    },
    {
      "date": "2024-08-23",
      "open": "176.23",
      "high": "177.49",
      "low": "174.77",
      "close": "177.31",
      "volume": "766541"
    },
    {
      "date": "2024-08-26",
      "open": "178.00",
      "high": "178.29",
      "low": "175.37",
      "close": "175.95",
      "volume": "373647"
    },
    {
      "date": "2024-08-27",
      "open": "174.95",
      "high": "176.35",
      "low": "173.30",
      "close": "176.06",
      "volume": "1092255"
    },
    {
      "date": "2024-08-28",
      "open": "175.35",
      "high": "176.075",
      "low": "173.45",
      "close": "173.88",
      "volume": "787642"
    },
    {
      "date": "2024-08-29",
      "open": "175.28",
      "high": "178.735",
      "low": "175.28",
      "close": "177.11",
      "volume": "975410"
    },
    {
      "date": "2024-08-30",
      "open": "178.74",
      "high": "180.00",
      "low": "175.675",
      "close": "179.09",
      "volume": "1490077"
    },
    {
      "date": "2024-09-03",
      "open": "178.36",
      "high": "179.15",
      "low": "172.84",
      "close": "173.62",
      "volume": "812138"
    },
    {
      "date": "2024-09-04",
      "open": "173.12",
      "high": "173.12",
      "low": "170.06",
      "close": "170.21",
      "volume": "908608"
    },
    {
      "date": "2024-09-05",
      "open": "169.64",
      "high": "170.035",
      "low": "167.56",
      "close": "168.50",
      "volume": "1096544"
    },
    {
      "date": "2024-09-06",
      "open": "168.99",
      "high": "169.79",
      "low": "164.44",
      "close": "164.76",
      "volume": "1079964"
    },
    {
      "date": "2024-09-09",
      "open": "166.19",
      "high": "168.72",
      "low": "166.19",
      "close": "167.80",
      "volume": "782280"
    },
    {
      "date": "2024-09-10",
      "open": "169.03",
      "high": "169.48",
      "low": "165.83",
      "close": "166.94",
      "volume": "850638"
    },
    {
      "date": "2024-09-11",
      "open": "166.56",
      "high": "168.84",
      "low": "164.36",
      "close": "168.69",
      "volume": "847438"
    },
    {
      "date": "2024-09-12",
      "open": "168.78",
      "high": "171.66",
      "low": "167.56",
      "close": "170.94",
      "volume": "1035654"
    },
    {
      "date": "2024-09-13",
      "open": "170.84",
      "high": "172.84",
      "low": "170.11",
      "close": "172.23",
      "volume": "807124"
    },
    {
      "date": "2024-09-16",
      "open": "173.16",
      "high": "174.03",
      "low": "171.42",
      "close": "173.76",
      "volume": "732434"
    },
    {
      "date": "2024-09-17",
      "open": "174.91",
      "high": "176.49",
      "low": "173.95",
      "close": "175.70",
      "volume": "705491"
    },
    {
      "date": "2024-09-18",
      "open": "176.06",
      "high": "177.33",
      "low": "174.70",
      "close": "175.13",
      "volume": "656759"
    },
    {
      "date": "2024-09-19",
      "open": "179.73",
      "high": "180.61",
      "low": "177.98",
      "close": "179.13",
      "volume": "690323"
    },
    {
      "date": "2024-09-20",
      "open": "178.60",
      "high": "178.60",
      "low": "174.59",
      "close": "175.90",
      "volume": "1576599"
    },
    {
      "date": "2024-09-23",
      "open": "176.71",
      "high": "178.26",
      "low": "176.24",
      "close": "177.96",
      "volume": "475838"
    },
    {
      "date": "2024-09-24",
      "open": "177.96",
      "high": "178.77",
      "low": "176.43",
      "close": "177.79",
      "volume": "406547"
    },
    {
      "date": "2024-09-25",
      "open": "178.12",
      "high": "178.39",
      "low": "175.59",
      "close": "176.20",
      "volume": "443479"
    },
    {
      "date": "2024-09-26",
      "open": "177.95",
      "high": "181.14",
      "low": "176.52",
      "close": "181.01",
      "volume": "576559"
    },
    {
      "date": "2024-09-27",
      "open": "181.22",
      "high": "182.705",
      "low": "180.17",
      "close": "182.18",
      "volume": "610849"
    },
    {
      "date": "2024-09-30",
      "open": "181.61",
      "high": "182.51",
      "low": "179.681",
      "close": "180.66",
      "volume": "599959"
    },
    {
      "date": "2024-10-01",
      "open": "180.09",
      "high": "180.635",
      "low": "175.50",
      "close": "175.97",
      "volume": "701632"
    },
    {
      "date": "2024-10-02",
      "open": "175.71",
      "high": "178.11",
      "low": "174.74",
      "close": "177.91",
      "volume": "383617"
    },
    {
      "date": "2024-10-03",
      "open": "176.91",
      "high": "177.895",
      "low": "176.00",
      "close": "177.07",
      "volume": "478935"
    },
    {
      "date": "2024-10-04",
      "open": "178.78",
      "high": "179.735",
      "low": "178.13",
      "close": "179.60",
      "volume": "364251"
    },
    {
      "date": "2024-10-07",
      "open": "178.77",
      "high": "179.32",
      "low": "176.40",
      "close": "177.29",
      "volume": "705847"
    },
    {
      "date": "2024-10-08",
      "open": "177.88",
      "high": "178.375",
      "low": "176.475",
      "close": "178.00",
      "volume": "553850"
    },
    {
      "date": "2024-10-09",
      "open": "178.39",
      "high": "182.00",
      "low": "178.345",
      "close": "181.59",
      "volume": "498548"
    },
    {
      "date": "2024-10-10",
      "open": "180.21",
      "high": "181.84",
      "low": "179.63",
      "close": "180.39",
      "volume": "549056"
    },
    {
      "date": "2024-10-11",
      "open": "180.98",
      "high": "181.71",
      "low": "180.26",
      "close": "181.00",
      "volume": "555848"
    },
    {
      "date": "2024-10-14",
      "open": "181.99",
      "high": "186.11",
      "low": "181.99",
      "close": "185.50",
      "volume": "681075"
    },
    {
      "date": "2024-10-15",
      "open": "185.50",
      "high": "188.08",
      "low": "183.48",
      "close": "184.01",
      "volume": "795213"
    },
    {
      "date": "2024-10-16",
      "open": "184.01",
      "high": "186.00",
      "low": "183.15",
      "close": "184.48",
      "volume": "609761"
    },
    {
      "date": "2024-10-17",
      "open": "185.40",
      "high": "186.105",
      "low": "183.97",
      "close": "185.22",
      "volume": "356212"
    },
    {
      "date": "2024-10-18",
      "open": "186.22",
      "high": "186.96",
      "low": "184.18",
      "close": "184.40",
      "volume": "424488"
    },
    {
      "date": "2024-10-21",
      "open": "183.81",
      "high": "184.88",
      "low": "182.77",
      "close": "184.81",
      "volume": "570756"
    },
    {
      "date": "2024-10-22",
      "open": "183.96",
      "high": "184.52",
      "low": "181.70",
      "close": "182.93",
      "volume": "425874"
    },
    {
      "date": "2024-10-23",
      "open": "182.12",
      "high": "183.68",
      "low": "179.78",
      "close": "183.59",
      "volume": "694997"
    },
    {
      "date": "2024-10-24",
      "open": "184.73",
      "high": "184.80",
      "low": "182.49",
      "close": "183.63",
      "volume": "531886"
    },
    {
      "date": "2024-10-25",
      "open": "184.71",
      "high": "187.52",
      "low": "184.68",
      "close": "187.01",
      "volume": "802472"
    },
    {
      "date": "2024-10-28",
      "open": "188.13",
      "high": "188.9911",
      "low": "185.09",
      "close": "185.25",
      "volume": "680266"
    },
    {
      "date": "2024-10-29",
      "open": "185.99",
      "high": "190.87",
      "low": "185.2601",
      "close": "189.35",
      "volume": "652484"
    },
    {
      "date": "2024-10-30",
      "open": "189.41",
      "high": "190.795",
      "low": "186.53",
      "close": "186.84",
      "volume": "684898"
    },
    {
      "date": "2024-10-31",
      "open": "186.55",
      "high": "187.08",
      "low": "184.47",
      "close": "185.33",
      "volume": "683744"
    },
    {
      "date": "2024-11-01",
      "open": "183.45",
      "high": "187.49",
      "low": "182.361",
      "close": "185.03",
      "volume": "739700"
    },
    {
      "date": "2024-11-04",
      "open": "184.59",
      "high": "187.09",
      "low": "184.33",
      "close": "186.225",
      "volume": "861368"
    },
    {
      "date": "2024-11-05",
      "open": "186.60",
      "high": "190.01",
      "low": "186.60",
      "close": "189.99",
      "volume": "900769"
    },
    {
      "date": "2024-11-06",
      "open": "195.01",
      "high": "199.48",
      "low": "194.29",
      "close": "198.04",
      "volume": "1731098"
    },
    {
      "date": "2024-11-07",
      "open": "193.85",
      "high": "196.99",
      "low": "189.44",
      "close": "190.05",
      "volume": "1677073"
    },
    {
      "date": "2024-11-08",
      "open": "189.39",
      "high": "193.75",
      "low": "183.73",
      "close": "192.83",
      "volume": "1598923"
    },
    {
      "date": "2024-11-11",
      "open": "192.76",
      "high": "197.58",
      "low": "192.225",
      "close": "194.09",
      "volume": "1132011"
    },
    {
      "date": "2024-11-12",
      "open": "193.05",
      "high": "194.59",
      "low": "192.19",
      "close": "192.92",
      "volume": "810912"
    },
    {
      "date": "2024-11-13",
      "open": "192.44",
      "high": "195.10",
      "low": "192.11",
      "close": "193.46",
      "volume": "852669"
    },
    {
      "date": "2024-11-14",
      "open": "193.57",
      "high": "195.56",
      "low": "190.65",
      "close": "191.11",
      "volume": "749721"
    },
    {
      "date": "2024-11-15",
      "open": "190.59",
      "high": "191.76",
      "low": "188.74",
      "close": "190.01",
      "volume": "687016"
    },
    {
      "date": "2024-11-18",
      "open": "189.74",
      "high": "190.51",
      "low": "187.50",
      "close": "189.26",
      "volume": "737550"
    },
    {
      "date": "2024-11-19",
      "open": "187.15",
      "high": "189.84",
      "low": "186.89",
      "close": "189.27",
      "volume": "754674"
    },
    {
      "date": "2024-11-20",
      "open": "189.00",
      "high": "189.46",
      "low": "186.96",
      "close": "188.50",
      "volume": "588169"
    },
    {
      "date": "2024-11-21",
      "open": "190.76",
      "high": "193.835",
      "low": "189.10",
      "close": "192.75",
      "volume": "677700"
    },
    {
      "date": "2024-11-22",
      "open": "192.65",
      "high": "197.83",
      "low": "191.977",
      "close": "197.64",
      "volume": "932083"
    },
    {
      "date": "2024-11-25",
      "open": "197.81",
      "high": "201.66",
      "low": "197.81",
      "close": "200.59",
      "volume": "1471458"
    },
    {
      "date": "2024-11-26",
      "open": "200.49",
      "high": "200.68",
      "low": "198.46",
      "close": "199.26",
      "volume": "755974"
    },
    {
      "date": "2024-11-27",
      "open": "198.39",
      "high": "199.42",
      "low": "197.03",
      "close": "199.01",
      "volume": "551854"
    },
    {
      "date": "2024-11-29",
      "open": "199.45",
      "high": "200.45",
      "low": "197.525",
      "close": "200.06",
      "volume": "340023"
    },
    {
      "date": "2024-12-02",
      "open": "198.70",
      "high": "200.335",
      "low": "196.25",
      "close": "199.38",
      "volume": "720749"
    },
    {
      "date": "2024-12-03",
      "open": "198.71",
      "high": "200.45",
      "low": "198.06",
      "close": "200.20",
      "volume": "456163"
    },
    {
      "date": "2024-12-04",
      "open": "200.50",
      "high": "202.775",
      "low": "199.845",
      "close": "201.19",
      "volume": "542677"
    },
    {
      "date": "2024-12-05",
      "open": "200.96",
      "high": "201.29",
      "low": "199.505",
      "close": "200.86",
      "volume": "694731"
    },
    {
      "date": "2024-12-06",
      "open": "202.19",
      "high": "202.80",
      "low": "199.995",
      "close": "200.92",
      "volume": "721362"
    },
    {
      "date": "2024-12-09",
      "open": "200.68",
      "high": "201.595",
      "low": "199.39",
      "close": "199.59",
      "volume": "455404"
    },
    {
      "date": "2024-12-10",
      "open": "198.76",
      "high": "200.22",
      "low": "197.545",
      "close": "198.35",
      "volume": "608268"
    },
    {
      "date": "2024-12-11",
      "open": "199.68",
      "high": "202.75",
      "low": "199.54",
      "close": "201.89",
      "volume": "578094"
    },
    {
      "date": "2024-12-12",
      "open": "202.21",
      "high": "203.09",
      "low": "200.565",
      "close": "201.30",
      "volume": "768158"
    },
    {
      "date": "2024-12-13",
      "open": "201.05",
      "high": "202.12",
      "low": "197.72",
      "close": "198.68",
      "volume": "593390"
    },
    {
      "date": "2024-12-16",
      "open": "198.90",
      "high": "201.77",
      "low": "196.631",
      "close": "200.07",
      "volume": "701569"
    },
    {
      "date": "2024-12-17",
      "open": "199.89",
      "high": "199.89",
      "low": "196.55",
      "close": "196.90",
      "volume": "775139"
    },
    {
      "date": "2024-12-18",
      "open": "196.90",
      "high": "197.16",
      "low": "187.85",
      "close": "188.83",
      "volume": "1093503"
    },
    {
      "date": "2024-12-19",
      "open": "190.19",
      "high": "192.05",
      "low": "186.96",
      "close": "187.13",
      "volume": "953456"
    },
    {
      "date": "2024-12-20",
      "open": "185.51",
      "high": "188.80",
      "low": "185.23",
      "close": "187.58",
      "volume": "2158895"
    },
    {
      "date": "2024-12-23",
      "open": "186.68",
      "high": "186.68",
      "low": "184.11",
      "close": "185.25",
      "volume": "705352"
    },
    {
      "date": "2024-12-24",
      "open": "186.11",
      "high": "187.25",
      "low": "184.84",
      "close": "187.10",
      "volume": "312406"
    },
    {
      "date": "2024-12-26",
      "open": "186.67",
      "high": "186.76",
      "low": "185.32",
      "close": "185.91",
      "volume": "302821"
    },
    {
      "date": "2024-12-27",
      "open": "185.03",
      "high": "186.185",
      "low": "182.54",
      "close": "184.50",
      "volume": "431077"
    },
    {
      "date": "2024-12-30",
      "open": "183.15",
      "high": "184.345",
      "low": "181.435",
      "close": "183.66",
      "volume": "495210"
    },
    {
      "date": "2024-12-31",
      "open": "184.62",
      "high": "184.62",
      "low": "182.7436",
      "close": "183.87",
      "volume": "666022"
    },
    {
      "date": "2025-01-02",
      "open": "184.41",
      "high": "184.96",
      "low": "181.61",
      "close": "183.01",
      "volume": "885833"
    },
    {
      "date": "2025-01-03",
      "open": "183.72",
      "high": "185.15",
      "low": "182.995",
      "close": "184.54",
      "volume": "677933"
    },
    {
      "date": "2025-01-06",
      "open": "185.21",
      "high": "186.41",
      "low": "184.46",
      "close": "184.83",
      "volume": "818625"
    },
    {
      "date": "2025-01-07",
      "open": "185.87",
      "high": "186.13",
      "low": "181.31",
      "close": "183.09",
      "volume": "1021245"
    },
    {
      "date": "2025-01-08",
      "open": "183.09",
      "high": "184.90",
      "low": "182.25",
      "close": "184.36",
      "volume": "492735"
    },
    {
      "date": "2025-01-10",
      "open": "182.22",
      "high": "184.68",
      "low": "180.82",
      "close": "182.38",
      "volume": "858893"
    },
    {
      "date": "2025-01-13",
      "open": "181.06",
      "high": "183.0661",
      "low": "180.92",
      "close": "182.42",
      "volume": "757531"
    },
    {
      "date": "2025-01-14",
      "open": "183.41",
      "high": "185.83",
      "low": "183.39",
      "close": "185.50",
      "volume": "815448"
    },
    {
      "date": "2025-01-15",
      "open": "189.16",
      "high": "189.26",
      "low": "185.24",
      "close": "185.37",
      "volume": "549432"
    },
    {
      "date": "2025-01-16",
      "open": "185.90",
      "high": "187.665",
      "low": "185.08",
      "close": "186.97",
      "volume": "523165"
    },
    {
      "date": "2025-01-17",
      "open": "189.53",
      "high": "189.53",
      "low": "187.31",
      "close": "187.79",
      "volume": "612373"
    },
    {
      "date": "2025-01-21",
      "open": "189.55",
      "high": "190.035",
      "low": "184.82",
      "close": "187.90",
      "volume": "882880"
    },
    {
      "date": "2025-01-22",
      "open": "188.05",
      "high": "189.56",
      "low": "187.72",
      "close": "187.93",
      "volume": "767756"
    },
    {
      "date": "2025-01-23",
      "open": "186.77",
      "high": "189.07",
      "low": "186.49",
      "close": "189.07",
      "volume": "920900"
    },
    {
      "date": "2025-01-24",
      "open": "189.07",
      "high": "190.27",
      "low": "188.50",
      "close": "188.96",
      "volume": "741903"
    },
    {
      "date": "2025-01-27",
      "open": "187.93",
      "high": "191.68",
      "low": "187.41",
      "close": "188.48",
      "volume": "850106"
    },
    {
      "date": "2025-01-28",
      "open": "189.14",
      "high": "192.75",
      "low": "187.79",
      "close": "190.93",
      "volume": "988655"
    },
    {
      "date": "2025-01-29",
      "open": "190.06",
      "high": "190.42",
      "low": "187.265",
      "close": "189.08",
      "volume": "996274"
    },
    {
      "date": "2025-01-30",
      "open": "190.58",
      "high": "194.115",
      "low": "190.23",
      "close": "192.01",
      "volume": "1634053"
    },
    {
      "date": "2025-01-31",
      "open": "192.86",
      "high": "195.225",
      "low": "191.84",
      "close": "193.48",
      "volume": "1470215"
    },
    {
      "date": "2025-02-03",
      "open": "190.00",
      "high": "190.92",
      "low": "185.00",
      "close": "189.88",
      "volume": "908935"
    },
    {
      "date": "2025-02-04",
      "open": "191.57",
      "high": "193.44",
      "low": "190.6756",
      "close": "191.07",
      "volume": "758682"
    },
    {
      "date": "2025-02-05",
      "open": "190.99",
      "high": "193.48",
      "low": "189.007",
      "close": "189.76",
      "volume": "1321373"
    },
    {
      "date": "2025-02-06",
      "open": "182.76",
      "high": "185.045",
      "low": "169.73",
      "close": "171.61",
      "volume": "4443546"
    },
    {
      "date": "2025-02-07",
      "open": "172.75",
      "high": "173.92",
      "low": "167.65",
      "close": "169.02",
      "volume": "1970173"
    },
    {
      "date": "2025-02-10",
      "open": "170.33",
      "high": "171.59",
      "low": "165.97",
      "close": "168.42",
      "volume": "1812946"
    },
    {
      "date": "2025-02-11",
      "open": "166.82",
      "high": "169.99",
      "low": "166.82",
      "close": "167.98",
      "volume": "1423665"
    },
    {
      "date": "2025-02-12",
      "open": "166.40",
      "high": "167.49",
      "low": "164.68",
      "close": "166.57",
      "volume": "1110439"
    },
    {
      "date": "2025-02-13",
      "open": "166.94",
      "high": "168.01",
      "low": "165.09",
      "close": "167.93",
      "volume": "1358985"
    },
    {
      "date": "2025-02-14",
      "open": "168.00",
      "high": "171.31",
      "low": "166.685",
      "close": "171.10",
      "volume": "1445073"
    },
    {
      "date": "2025-02-18",
      "open": "171.17",
      "high": "172.085",
      "low": "169.00",
      "close": "170.79",
      "volume": "1277543"
    },
    {
      "date": "2025-02-19",
      "open": "170.44",
      "high": "170.44",
      "low": "167.37",
      "close": "169.92",
      "volume": "975171"
    },
    {
      "date": "2025-02-20",
      "open": "169.81",
      "high": "169.81",
      "low": "164.43",
      "close": "165.76",
      "volume": "1024502"
    },
    {
      "date": "2025-02-21",
      "open": "165.81",
      "high": "165.92",
      "low": "161.02",
      "close": "161.65",
      "volume": "902435"
    },
    {
      "date": "2025-02-24",
      "open": "162.12",
      "high": "163.97",
      "low": "160.53",
      "close": "162.58",
      "volume": "1049879"
    },
    {
      "date": "2025-02-25",
      "open": "162.69",
      "high": "165.005",
      "low": "161.54",
      "close": "162.72",
      "volume": "1448202"
    },
    {
      "date": "2025-02-26",
      "open": "162.99",
      "high": "165.10",
      "low": "162.40",
      "close": "163.03",
      "volume": "844035"
    },
    {
      "date": "2025-02-27",
      "open": "163.63",
      "high": "165.62",
      "low": "162.22",
      "close": "162.75",
      "volume": "1172121"
    },
    {
      "date": "2025-02-28",
      "open": "163.43",
      "high": "163.76",
      "low": "160.805",
      "close": "163.63",
      "volume": "1541980"
    },
    {
      "date": "2025-03-03",
      "open": "165.00",
      "high": "165.01",
      "low": "159.56",
      "close": "160.56",
      "volume": "1218776"
    },
    {
      "date": "2025-03-04",
      "open": "159.04",
      "high": "160.31",
      "low": "155.5305",
      "close": "158.44",
      "volume": "1063603"
    },
    {
      "date": "2025-03-05",
      "open": "158.02",
      "high": "161.56",
      "low": "157.39",
      "close": "161.16",
      "volume": "705504"
    },
    {
      "date": "2025-03-06",
      "open": "160.04",
      "high": "161.89",
      "low": "159.18",
      "close": "160.56",
      "volume": "1044135"
    },
    {
      "date": "2025-03-07",
      "open": "160.09",
      "high": "163.09",
      "low": "158.115",
      "close": "162.65",
      "volume": "1273461"
    },
    {
      "date": "2025-03-10",
      "open": "160.77",
      "high": "162.70",
      "low": "159.41",
      "close": "161.02",
      "volume": "1317468"
    },
    {
      "date": "2025-03-11",
      "open": "160.33",
      "high": "160.775",
      "low": "156.38",
      "close": "157.28",
      "volume": "1333985"
    },
    {
      "date": "2025-03-12",
      "open": "158.42",
      "high": "159.87",
      "low": "155.94",
      "close": "157.00",
      "volume": "962066"
    },
    {
      "date": "2025-03-13",
      "open": "155.79",
      "high": "156.92",
      "low": "151.80",
      "close": "153.30",
      "volume": "1361401"
    },
    {
      "date": "2025-03-14",
      "open": "155.13",
      "high": "156.25",
      "low": "153.21",
      "close": "155.80",
      "volume": "1488075"
    },
    {
      "date": "2025-03-17",
      "open": "155.53",
      "high": "160.30",
      "low": "154.795",
      "close": "158.79",
      "volume": "1035717"
    },
    {
      "date": "2025-03-18",
      "open": "158.14",
      "high": "160.08",
      "low": "157.78",
      "close": "160.02",
      "volume": "594926"
    },
    {
      "date": "2025-03-19",
      "open": "159.61",
      "high": "162.4385",
      "low": "159.61",
      "close": "161.24",
      "volume": "619359"
    },
    {
      "date": "2025-03-20",
      "open": "160.20",
      "high": "161.595",
      "low": "159.32",
      "close": "159.90",
      "volume": "728542"
    },
    {
      "date": "2025-03-21",
      "open": "158.83",
      "high": "160.93",
      "low": "157.6025",
      "close": "159.84",
      "volume": "1544374"
    },
    {
      "date": "2025-03-24",
      "open": "161.41",
      "high": "163.06",
      "low": "160.41",
      "close": "161.45",
      "volume": "582865"
    },
    {
      "date": "2025-03-25",
      "open": "162.62",
      "high": "163.30",
      "low": "161.14",
      "close": "162.80",
      "volume": "974889"
    },
    {
      "date": "2025-03-26",
      "open": "162.68",
      "high": "163.91",
      "low": "161.00",
      "close": "162.15",
      "volume": "644551"
    },
    {
      "date": "2025-03-27",
      "open": "161.11",
      "high": "161.38",
      "low": "158.65",
      "close": "160.31",
      "volume": "1022072"
    },
    {
      "date": "2025-03-28",
      "open": "159.93",
      "high": "160.62",
      "low": "154.27",
      "close": "154.80",
      "volume": "976001"
    },
    {
      "date": "2025-03-31",
      "open": "153.76",
      "high": "155.40",
      "low": "151.92",
      "close": "154.95",
      "volume": "1458541"
    },
    {
      "date": "2025-04-01",
      "open": "154.19",
      "high": "156.44",
      "low": "153.20",
      "close": "156.20",
      "volume": "1131921"
    },
    {
      "date": "2025-04-02",
      "open": "154.74",
      "high": "158.42",
      "low": "154.60",
      "close": "157.16",
      "volume": "692202"
    },
    {
      "date": "2025-04-03",
      "open": "151.83",
      "high": "152.86",
      "low": "146.90",
      "close": "149.53",
      "volume": "1416549"
    },
    {
      "date": "2025-04-04",
      "open": "145.85",
      "high": "145.85",
      "low": "139.66",
      "close": "139.77",
      "volume": "1244269"
    },
    {
      "date": "2025-04-07",
      "open": "136.91",
      "high": "144.81",
      "low": "134.1601",
      "close": "139.69",
      "volume": "1867024"
    },
    {
      "date": "2025-04-08",
      "open": "142.72",
      "high": "145.11",
      "low": "134.265",
      "close": "136.74",
      "volume": "1081948"
    },
    {
      "date": "2025-04-09",
      "open": "134.61",
      "high": "149.62",
      "low": "133.38",
      "close": "149.24",
      "volume": "1450187"
    },
    {
      "date": "2025-04-10",
      "open": "144.86",
      "high": "146.725",
      "low": "139.335",
      "close": "143.76",
      "volume": "1019440"
    },
    {
      "date": "2025-04-11",
      "open": "143.62",
      "high": "145.75",
      "low": "140.66",
      "close": "145.32",
      "volume": "893406"
    },
    {
      "date": "2025-04-14",
      "open": "147.09",
      "high": "147.905",
      "low": "145.19",
      "close": "146.54",
      "volume": "946209"
    },
    {
      "date": "2025-04-15",
      "open": "146.62",
      "high": "148.52",
      "low": "146.54",
      "close": "147.06",
      "volume": "552573"
    },
    {
      "date": "2025-04-16",
      "open": "144.62",
      "high": "146.94",
      "low": "141.33",
      "close": "143.98",
      "volume": "1128590"
    },
    {
      "date": "2025-04-17",
      "open": "144.38",
      "high": "144.87",
      "low": "142.92",
      "close": "143.56",
      "volume": "655601"
    },
    {
      "date": "2025-04-21",
      "open": "142.19",
      "high": "142.27",
      "low": "138.315",
      "close": "139.62",
      "volume": "585903"
    },
    {
      "date": "2025-04-22",
      "open": "141.89",
      "high": "143.97",
      "low": "140.70",
      "close": "143.81",
      "volume": "683826"
    },
    {
      "date": "2025-04-23",
      "open": "147.61",
      "high": "151.17",
      "low": "146.77",
      "close": "147.70",
      "volume": "658162"
    },
    {
      "date": "2025-04-24",
      "open": "146.88",
      "high": "152.06",
      "low": "146.19",
      "close": "151.64",
      "volume": "787451"
    },
    {
      "date": "2025-04-25",
      "open": "150.78",
      "high": "154.13",
      "low": "150.44",
      "close": "154.03",
      "volume": "1016811"
    },
    {
      "date": "2025-04-28",
      "open": "153.95",
      "high": "155.81",
      "low": "151.34",
      "close": "151.83",
      "volume": "943765"
    },
    {
      "date": "2025-04-29",
      "open": "151.84",
      "high": "154.21",
      "low": "151.84",
      "close": "153.65",
      "volume": "660822"
    },
    {
      "date": "2025-04-30",
      "open": "151.66",
      "high": "155.33",
      "low": "149.99",
      "close": "154.97",
      "volume": "1403995"
    },
    {
      "date": "2025-05-01",
      "open": "160.205",
      "high": "160.585",
      "low": "151.67",
      "close": "156.34",
      "volume": "1819147"
    },
    {
      "date": "2025-05-02",
      "open": "159.04",
      "high": "162.92",
      "low": "157.64",
      "close": "160.09",
      "volume": "852238"
    },
    {
      "date": "2025-05-05",
      "open": "158.64",
      "high": "162.95",
      "low": "158.635",
      "close": "161.33",
      "volume": "984942"
    },
    {
      "date": "2025-05-06",
      "open": "159.19",
      "high": "162.40",
      "low": "158.14",
      "close": "158.72",
      "volume": "835159"
    },
    {
      "date": "2025-05-07",
      "open": "159.63",
      "high": "161.41",
      "low": "158.935",
      "close": "161.05",
      "volume": "649912"
    },
    {
      "date": "2025-05-08",
      "open": "161.26",
      "high": "166.11",
      "low": "159.97",
      "close": "164.74",
      "volume": "1196297"
    },
    {
      "date": "2025-05-09",
      "open": "168.06",
      "high": "168.06",
      "low": "162.64",
      "close": "163.02",
      "volume": "481403"
    },
    {
      "date": "2025-05-12",
      "open": "167.98",
      "high": "170.90",
      "low": "167.432",
      "close": "170.51",
      "volume": "1076616"
    },
    {
      "date": "2025-05-13",
      "open": "170.47",
      "high": "172.745",
      "low": "170.08",
      "close": "170.96",
      "volume": "1047260"
    },
    {
      "date": "2025-05-14",
      "open": "170.30",
      "high": "172.19",
      "low": "169.52",
      "close": "171.47",
      "volume": "929853"
    },
    {
      "date": "2025-05-15",
      "open": "170.26",
      "high": "172.065",
      "low": "170.03",
      "close": "171.80",
      "volume": "668593"
    },
    {
      "date": "2025-05-16",
      "open": "171.35",
      "high": "173.05",
      "low": "169.94",
      "close": "172.91",
      "volume": "656218"
    },
    {
      "date": "2025-05-19",
      "open": "170.32",
      "high": "172.90",
      "low": "169.48",
      "close": "172.39",
      "volume": "514819"
    },
    {
      "date": "2025-05-20",
      "open": "172.12",
      "high": "174.255",
      "low": "171.50",
      "close": "173.24",
      "volume": "607089"
    },
    {
      "date": "2025-05-21",
      "open": "171.42",
      "high": "172.73",
      "low": "169.06",
      "close": "169.13",
      "volume": "709924"
    },
    {
      "date": "2025-05-22",
      "open": "169.09",
      "high": "171.275",
      "low": "168.205",
      "close": "170.37",
      "volume": "808403"
    },
    {
      "date": "2025-05-23",
      "open": "167.64",
      "high": "169.73",
      "low": "167.33",
      "close": "168.77",
      "volume": "692218"
    },
    {
      "date": "2025-05-27",
      "open": "171.20",
      "high": "171.75",
      "low": "169.305",
      "close": "171.37",
      "volume": "891732"
    },
    {
      "date": "2025-05-28",
      "open": "170.87",
      "high": "171.342",
      "low": "167.15",
      "close": "167.38",
      "volume": "817967"
    },
    {
      "date": "2025-05-29",
      "open": "168.71",
      "high": "168.71",
      "low": "166.36",
      "close": "167.93",
      "volume": "625996"
    },
    {
      "date": "2025-05-30",
      "open": "167.70",
      "high": "168.85",
      "low": "166.45",
      "close": "168.32",
      "volume": "1902224"
    },
    {
      "date": "2025-06-02",
      "open": "166.87",
      "high": "167.715",
      "low": "164.66",
      "close": "166.75",
      "volume": "749481"
    },
    {
      "date": "2025-06-03",
      "open": "166.63",
      "high": "168.25",
      "low": "165.50",
      "close": "168.12",
      "volume": "523386"
    },
    {
      "date": "2025-06-04",
      "open": "168.50",
      "high": "169.00",
      "low": "167.46",
      "close": "168.17",
      "volume": "682946"
    },
    {
      "date": "2025-06-05",
      "open": "168.20",
      "high": "169.82",
      "low": "167.60",
      "close": "167.81",
      "volume": "635720"
    },
    {
      "date": "2025-06-06",
      "open": "168.92",
      "high": "170.51",
      "low": "168.79",
      "close": "170.34",
      "volume": "545521"
    },
    {
      "date": "2025-06-09",
      "open": "170.85",
      "high": "171.64",
      "low": "169.84",
      "close": "170.19",
      "volume": "740009"
    },
    {
      "date": "2025-06-10",
      "open": "170.31",
      "high": "171.46",
      "low": "169.17",
      "close": "170.92",
      "volume": "1065561"
    },
    {
      "date": "2025-06-11",
      "open": "171.45",
      "high": "172.20",
      "low": "170.05",
      "close": "171.00",
      "volume": "746239"
    },
    {
      "date": "2025-06-12",
      "open": "170.44",
      "high": "171.465",
      "low": "169.70",
      "close": "171.02",
      "volume": "568130"
    },
    {
      "date": "2025-06-13",
      "open": "169.04",
      "high": "170.985",
      "low": "168.10",
      "close": "169.34",
      "volume": "1143604"
    },
    {
      "date": "2025-06-16",
      "open": "170.24",
      "high": "173.12",
      "low": "170.24",
      "close": "172.61",
      "volume": "1011034"
    },
    {
      "date": "2025-06-17",
      "open": "171.75",
      "high": "172.32",
      "low": "167.31",
      "close": "167.53",
      "volume": "878917"
    },
    {
      "date": "2025-06-18",
      "open": "166.92",
      "high": "168.11",
      "low": "165.99",
      "close": "166.57",
      "volume": "728221"
    },
    {
      "date": "2025-06-20",
      "open": "166.57",
      "high": "168.63",
      "low": "165.80",
      "close": "166.97",
      "volume": "1617047"
    },
    {
      "date": "2025-06-23",
      "open": "166.82",
      "high": "167.00",
      "low": "163.735",
      "close": "166.46",
      "volume": "797950"
    },
    {
      "date": "2025-06-24",
      "open": "167.50",
      "high": "170.14",
      "low": "166.22",
      "close": "169.93",
      "volume": "704412"
    },
    {
      "date": "2025-06-25",
      "open": "169.93",
      "high": "170.22",
      "low": "166.82",
      "close": "168.60",
      "volume": "664591"
    },
    {
      "date": "2025-06-26",
      "open": "169.355",
      "high": "172.28",
      "low": "168.14",
      "close": "169.54",
      "volume": "843113"
    },
    {
      "date": "2025-06-27",
      "open": "169.615",
      "high": "171.51",
      "low": "167.84",
      "close": "169.30",
      "volume": "2037878"
    },
    {
      "date": "2025-06-30",
      "open": "170.47",
      "high": "172.94",
      "low": "168.225",
      "close": "172.34",
      "volume": "874837"
    },
    {
      "date": "2025-07-01",
      "open": "171.74",
      "high": "173.91",
      "low": "170.14",
      "close": "173.07",
      "volume": "1271130"
    },
    {
      "date": "2025-07-02",
      "open": "172.90",
      "high": "173.75",
      "low": "171.65",
      "close": "173.31",
      "volume": "629197"
    },
    {
      "date": "2025-07-03",
      "open": "173.85",
      "high": "176.9774",
      "low": "173.85",
      "close": "175.98",
      "volume": "468442"
    },
    {
      "date": "2025-07-07",
      "open": "175.10",
      "high": "176.16",
      "low": "173.91",
      "close": "174.82",
      "volume": "711781"
    },
    {
      "date": "2025-07-08",
      "open": "175.42",
      "high": "179.205",
      "low": "175.15",
      "close": "178.90",
      "volume": "917536"
    },
    {
      "date": "2025-07-09",
      "open": "179.27",
      "high": "213.14",
      "low": "176.776",
      "close": "210.47",
      "volume": "4183876"
    },
    {
      "date": "2025-07-10",
      "open": "198.345",
      "high": "200.23",
      "low": "187.00",
      "close": "194.59",
      "volume": "7018030"
    },
    {
      "date": "2025-07-11",
      "open": "194.01",
      "high": "197.33",
      "low": "191.47",
      "close": "193.505",
      "volume": "2369968"
    },
    {
      "date": "2025-07-14",
      "open": "183.00",
      "high": "192.75",
      "low": "183.00",
      "close": "191.08",
      "volume": "2121173"
    },
    {
      "date": "2025-07-15",
      "open": "191.17",
      "high": "194.06",
      "low": "190.545",
      "close": "192.22",
      "volume": "1045899"
    },
    {
      "date": "2025-07-16",
      "open": "192.37",
      "high": "194.66",
      "low": "191.09",
      "close": "194.19",
      "volume": "910622"
    },
    {
      "date": "2025-07-17",
      "open": "193.65",
      "high": "199.4869",
      "low": "192.29",
      "close": "197.00",
      "volume": "1279060"
    },
    {
      "date": "2025-07-18",
      "open": "197.65",
      "high": "199.78",
      "low": "195.71",
      "close": "199.61",
      "volume": "880148"
    },
    {
      "date": "2025-07-21",
      "open": "200.27",
      "high": "200.62",
      "low": "197.99",
      "close": "198.82",
      "volume": "728843"
    },
    {
      "date": "2025-07-22",
      "open": "199.82",
      "high": "203.60",
      "low": "198.64",
      "close": "202.87",
      "volume": "792604"
    },
    {
      "date": "2025-07-23",
      "open": "203.38",
      "high": "203.38",
      "low": "199.87",
      "close": "201.36",
      "volume": "1166197"
    },
    {
      "date": "2025-07-24",
      "open": "200.80",
      "high": "202.73",
      "low": "199.875",
      "close": "202.06",
      "volume": "965337"
    },
    {
      "date": "2025-07-25",
      "open": "203.00",
      "high": "205.47",
      "low": "201.85",
      "close": "204.51",
      "volume": "550807"
    },
    {
      "date": "2025-07-28",
      "open": "204.55",
      "high": "204.89",
      "low": "202.5862",
      "close": "204.00",
      "volume": "697856"
    },
    {
      "date": "2025-07-29",
      "open": "205.36",
      "high": "205.85",
      "low": "202.46",
      "close": "204.19",
      "volume": "739432"
    },
    {
      "date": "2025-07-30",
      "open": "204.35",
      "high": "204.81",
      "low": "199.74",
      "close": "202.51",
      "volume": "1243754"
    },
    {
      "date": "2025-07-31",
      "open": "212.50",
      "high": "219.69",
      "low": "208.00",
      "close": "214.81",
      "volume": "2618164"
    },
    {
      "date": "2025-08-01",
      "open": "212.20",
      "high": "213.88",
      "low": "207.30",
      "close": "212.11",
      "volume": "1598374"
    },
    {
      "date": "2025-08-04",
      "open": "212.97",
      "high": "218.00",
      "low": "211.39",
      "close": "216.41",
      "volume": "975783"
    },
    {
      "date": "2025-08-05",
      "open": "217.19",
      "high": "217.20",
      "low": "213.65",
      "close": "214.79",
      "volume": "1054906"
    },
    {
      "date": "2025-08-06",
      "open": "215.68",
      "high": "217.20",
      "low": "214.80",
      "close": "215.71",
      "volume": "710566"
    },
    {
      "date": "2025-08-07",
      "open": "216.85",
      "high": "217.30",
      "low": "203.97",
      "close": "206.15",
      "volume": "1279454"
    },
    {
      "date": "2025-08-08",
      "open": "207.00",
      "high": "208.05",
      "low": "205.01",
      "close": "205.42",
      "volume": "756388"
    },
    {
      "date": "2025-08-11",
      "open": "205.59",
      "high": "208.51",
      "low": "202.39",
      "close": "203.29",
      "volume": "729340"
    },
    {
      "date": "2025-08-12",
      "open": "203.82",
      "high": "205.04",
      "low": "201.46",
      "close": "204.55",
      "volume": "628657"
    },
    {
      "date": "2025-08-13",
      "open": "205.80",
      "high": "208.935",
      "low": "205.425",
      "close": "208.37",
      "volume": "601073"
    },
    {
      "date": "2025-08-14",
      "open": "208.22",
      "high": "208.77",
      "low": "206.945",
      "close": "208.01",
      "volume": "609573"
    },
    {
      "date": "2025-08-15",
      "open": "208.75",
      "high": "208.99",
      "low": "205.50",
      "close": "205.84",
      "volume": "1366154"
    },
    {
      "date": "2025-08-18",
      "open": "205.82",
      "high": "208.825",
      "low": "205.00",
      "close": "208.31",
      "volume": "941040"
    },
    {
      "date": "2025-08-19",
      "open": "209.16",
      "high": "210.62",
      "low": "208.11",
      "close": "209.87",
      "volume": "606443"
    },
    {
      "date": "2025-08-20",
      "open": "209.03",
      "high": "211.25",
      "low": "208.8435",
      "close": "210.89",
      "volume": "824283"
    },
    {
      "date": "2025-08-21",
      "open": "210.25",
      "high": "213.0096",
      "low": "208.17",
      "close": "211.95",
      "volume": "863581"
    },
    {
      "date": "2025-08-22",
      "open": "212.43",
      "high": "217.00",
      "low": "211.55",
      "close": "215.05",
      "volume": "668613"
    },
    {
      "date": "2025-08-25",
      "open": "215.10",
      "high": "216.48",
      "low": "213.70",
      "close": "214.35",
      "volume": "873446"
    },
    {
      "date": "2025-08-26",
      "open": "213.61",
      "high": "215.35",
      "low": "212.12",
      "close": "212.58",
      "volume": "737167"
    },
    {
      "date": "2025-08-27",
      "open": "212.89",
      "high": "217.08",
      "low": "210.00",
      "close": "216.53",
      "volume": "705953"
    },
    {
      "date": "2025-08-28",
      "open": "216.52",
      "high": "217.64",
      "low": "214.93",
      "close": "215.03",
      "volume": "526324"
    },
    {
      "date": "2025-08-29",
      "open": "215.52",
      "high": "215.81",
      "low": "213.03",
      "close": "213.50",
      "volume": "1098684"
    },
    {
      "date": "2025-09-02",
      "open": "210.39",
      "high": "213.00",
      "low": "208.85",
      "close": "212.64",
      "volume": "809570"
    },
    {
      "date": "2025-09-03",
      "open": "212.13",
      "high": "213.54",
      "low": "211.29",
      "close": "212.24",
      "volume": "506944"
    },
    {
      "date": "2025-09-04",
      "open": "211.27",
      "high": "213.59",
      "low": "210.2895",
      "close": "213.25",
      "volume": "639174"
    },
    {
      "date": "2025-09-05",
      "open": "213.50",
      "high": "215.49",
      "low": "211.42",
      "close": "213.90",
      "volume": "632646"
    },
    {
      "date": "2025-09-08",
      "open": "215.22",
      "high": "215.22",
      "low": "209.90",
      "close": "212.73",
      "volume": "1279789"
    },
    {
      "date": "2025-09-09",
      "open": "213.48",
      "high": "213.48",
      "low": "202.26",
      "close": "204.03",
      "volume": "1474639"
    },
    {
      "date": "2025-09-10",
      "open": "204.16",
      "high": "206.39",
      "low": "202.40",
      "close": "204.50",
      "volume": "1136035"
    },
    {
      "date": "2025-09-11",
      "open": "205.77",
      "high": "207.26",
      "low": "204.48",
      "close": "207.03",
      "volume": "778822"
    },
    {
      "date": "2025-09-12",
      "open": "206.10",
      "high": "206.73",
      "low": "204.34",
      "close": "205.11",
      "volume": "520517"
    },
    {
      "date": "2025-09-15",
      "open": "205.12",
      "high": "208.56",
      "low": "204.02",
      "close": "204.15",
      "volume": "630347"
    },
    {
      "date": "2025-09-16",
      "open": "204.15",
      "high": "205.87",
      "low": "202.925",
      "close": "204.95",
      "volume": "955997"
    },
    {
      "date": "2025-09-17",
      "open": "206.02",
      "high": "206.64",
      "low": "202.55",
      "close": "203.98",
      "volume": "738259"
    },
    {
      "date": "2025-09-18",
      "open": "205.01",
      "high": "207.28",
      "low": "205.01",
      "close": "206.19",
      "volume": "917085"
    },
    {
      "date": "2025-09-19",
      "open": "207.87",
      "high": "208.00",
      "low": "205.12",
      "close": "205.95",
      "volume": "1638298"
    },
    {
      "date": "2025-09-22",
      "open": "204.77",
      "high": "206.395",
      "low": "204.30",
      "close": "205.93",
      "volume": "920305"
    },
    {
      "date": "2025-09-23",
      "open": "206.27",
      "high": "207.49",
      "low": "203.16",
      "close": "204.03",
      "volume": "838368"
    },
    {
      "date": "2025-09-24",
      "open": "204.32",
      "high": "204.56",
      "low": "202.34",
      "close": "203.60",
      "volume": "764561"
    },
    {
      "date": "2025-09-25",
      "open": "202.40",
      "high": "202.93",
      "low": "200.32",
      "close": "202.71",
      "volume": "490817"
    },
    {
      "date": "2025-09-26",
      "open": "202.46",
      "high": "204.09",
      "low": "202.34",
      "close": "202.96",
      "volume": "529331"
    },
    {
      "date": "2025-09-29",
      "open": "203.65",
      "high": "204.505",
      "low": "200.825",
      "close": "203.84",
      "volume": "569373"
    },
    {
      "date": "2025-09-30",
      "open": "203.63",
      "high": "204.29",
      "low": "201.81",
      "close": "203.02",
      "volume": "1167404"
    },
    {
      "date": "2025-10-01",
      "open": "201.89",
      "high": "204.00",
      "low": "199.16",
      "close": "202.42",
      "volume": "775578"
    },
    {
      "date": "2025-10-02",
      "open": "202.49",
      "high": "203.605",
      "low": "201.45",
      "close": "203.02",
      "volume": "587009"
    },
    {
      "date": "2025-10-03",
      "open": "203.20",
      "high": "204.54",
      "low": "202.57",
      "close": "203.00",
      "volume": "588401"
    },
    {
      "date": "2025-10-06",
      "open": "204.04",
      "high": "205.51",
      "low": "203.14",
      "close": "205.00",
      "volume": "811045"
    },
    {
      "date": "2025-10-07",
      "open": "205.31",
      "high": "206.2999",
      "low": "200.69",
      "close": "202.26",
      "volume": "566018"
    },
    {
      "date": "2025-10-08",
      "open": "202.56",
      "high": "204.155",
      "low": "202.04",
      "close": "203.43",
      "volume": "569751"
    },
    {
      "date": "2025-10-09",
      "open": "203.44",
      "high": "203.44",
      "low": "200.39",
      "close": "201.72",
      "volume": "627280"
    },
    {
      "date": "2025-10-10",
      "open": "201.72",
      "high": "203.00",
      "low": "196.605",
      "close": "196.90",
      "volume": "585166"
    },
    {
      "date": "2025-10-13",
      "open": "200.37",
      "high": "203.045",
      "low": "198.545",
      "close": "202.48",
      "volume": "687158"
    },
    {
      "date": "2025-10-14",
      "open": "199.81",
      "high": "203.08",
      "low": "199.67",
      "close": "202.06",
      "volume": "534708"
    },
    {
      "date": "2025-10-15",
      "open": "202.82",
      "high": "204.61",
      "low": "199.87",
      "close": "202.80",
      "volume": "861606"
    },
    {
      "date": "2025-10-16",
      "open": "203.61",
      "high": "203.63",
      "low": "200.09",
      "close": "201.99",
      "volume": "589989"
    },
    {
      "date": "2025-10-17",
      "open": "201.85",
      "high": "203.92",
      "low": "201.4927",
      "close": "202.86",
      "volume": "673136"
    },
    {
      "date": "2025-10-20",
      "open": "204.68",
      "high": "206.78",
      "low": "201.89",
      "close": "205.87",
      "volume": "667491"
    },
    {
      "date": "2025-10-21",
      "open": "204.84",
      "high": "206.82",
      "low": "203.5875",
      "close": "204.55",
      "volume": "623675"
    },
    {
      "date": "2025-10-22",
      "open": "205.83",
      "high": "205.83",
      "low": "202.14",
      "close": "203.03",
      "volume": "628597"
    },
    {
      "date": "2025-10-23",
      "open": "204.10",
      "high": "204.86",
      "low": "202.88",
      "close": "204.67",
      "volume": "638618"
    },
    {
      "date": "2025-10-24",
      "open": "206.15",
      "high": "206.565",
      "low": "204.605",
      "close": "204.81",
      "volume": "534074"
    },
    {
      "date": "2025-10-27",
      "open": "206.49",
      "high": "206.67",
      "low": "202.96",
      "close": "203.28",
      "volume": "593815"
    },
    {
      "date": "2025-10-28",
      "open": "203.26",
      "high": "203.91",
      "low": "201.86",
      "close": "202.46",
      "volume": "546217"
    },
    {
      "date": "2025-10-29",
      "open": "201.49",
      "high": "201.915",
      "low": "197.52",
      "close": "197.86",
      "volume": "540013"
    },
    {
      "date": "2025-10-30",
      "open": "196.78",
      "high": "200.125",
      "low": "196.025",
      "close": "197.38",
      "volume": "770621"
    },
    {
      "date": "2025-10-31",
      "open": "197.86",
      "high": "199.51",
      "low": "196.945",
      "close": "198.54",
      "volume": "882825"
    },
    {
      "date": "2025-11-03",
      "open": "198.56",
      "high": "198.755",
      "low": "194.70",
      "close": "196.36",
      "volume": "1251293"
    },
    {
      "date": "2025-11-04",
      "open": "195.02",
      "high": "195.36",
      "low": "190.045",
      "close": "192.03",
      "volume": "1117155"
    },
    {
      "date": "2025-11-05",
      "open": "192.07",
      "high": "192.315",
      "low": "188.67",
      "close": "189.97",
      "volume": "1390404"
    },
    {
      "date": "2025-11-06",
      "open": "184.83",
      "high": "184.955",
      "low": "170.965",
      "close": "173.93",
      "volume": "2327579"
    },
    {
      "date": "2025-11-07",
      "open": "173.21",
      "high": "176.77",
      "low": "172.03",
      "close": "176.11",
      "volume": "1198208"
    },
    {
      "date": "2025-11-10",
      "open": "177.21",
      "high": "178.68",
      "low": "175.21",
      "close": "177.49",
      "volume": "719662"
    },
    {
      "date": "2025-11-11",
      "open": "177.27",
      "high": "179.4191",
      "low": "176.40",
      "close": "178.00",
      "volume": "995342"
    },
    {
      "date": "2025-11-12",
      "open": "177.97",
      "high": "180.17",
      "low": "177.43",
      "close": "178.16",
      "volume": "1038696"
    },
    {
      "date": "2025-11-13",
      "open": "177.01",
      "high": "179.215",
      "low": "174.16",
      "close": "174.57",
      "volume": "1113040"
    },
    {
      "date": "2025-11-14",
      "open": "174.00",
      "high": "180.19",
      "low": "173.95",
      "close": "179.61",
      "volume": "1406403"
    },
    {
      "date": "2025-11-17",
      "open": "179.01",
      "high": "179.01",
      "low": "173.6275",
      "close": "174.21",
      "volume": "847726"
    },
    {
      "date": "2025-11-18",
      "open": "174.21",
      "high": "175.66",
      "low": "172.10",
      "close": "173.07",
      "volume": "927635"
    },
    {
      "date": "2025-11-19",
      "open": "172.56",
      "high": "173.41",
      "low": "170.52",
      "close": "171.94",
      "volume": "701042"
    },
    {
      "date": "2025-11-20",
      "open": "174.84",
      "high": "175.48",
      "low": "170.01",
      "close": "170.43",
      "volume": "770976"
    },
    {
      "date": "2025-11-21",
      "open": "170.50",
      "high": "174.165",
      "low": "169.76",
      "close": "172.12",
      "volume": "865495"
    },
    {
      "date": "2025-11-24",
      "open": "173.26",
      "high": "173.26",
      "low": "169.39",
      "close": "170.16",
      "volume": "1595825"
    },
    {
      "date": "2025-11-25",
      "open": "170.99",
      "high": "174.13",
      "low": "170.01",
      "close": "173.44",
      "volume": "761272"
    },
    {
      "date": "2025-11-26",
      "open": "174.25",
      "high": "174.38",
      "low": "172.845",
      "close": "173.46",
      "volume": "739170"
    },
    {
      "date": "2025-11-28",
      "open": "173.46",
      "high": "176.61",
      "low": "172.65",
      "close": "175.43",
      "volume": "479409"
    },
    {
      "date": "2025-12-01",
      "open": "173.57",
      "high": "177.38",
      "low": "173.14",
      "close": "174.88",
      "volume": "831693"
    },
    {
      "date": "2025-12-02",
      "open": "175.52",
      "high": "177.71",
      "low": "174.63",
      "close": "176.48",
      "volume": "626695"
    },
    {
      "date": "2025-12-03",
      "open": "176.01",
      "high": "177.74",
      "low": "175.10",
      "close": "177.37",
      "volume": "507760"
    },
    {
      "date": "2025-12-04",
      "open": "177.77",
      "high": "179.32",
      "low": "176.86",
      "close": "178.50",
      "volume": "753528"
    },
    {
      "date": "2025-12-05",
      "open": "176.02",
      "high": "176.55",
      "low": "171.31",
      "close": "173.52",
      "volume": "1367289"
    },
    {
      "date": "2025-12-08",
      "open": "173.87",
      "high": "175.775",
      "low": "173.30",
      "close": "174.41",
      "volume": "763148"
    },
    {
      "date": "2025-12-09",
      "open": "174.10",
      "high": "175.00",
      "low": "172.401",
      "close": "173.17",
      "volume": "915091"
    },
    {
      "date": "2025-12-10",
      "open": "173.20",
      "high": "176.23",
      "low": "172.61",
      "close": "175.66",
      "volume": "1001538"
    },
    {
      "date": "2025-12-11",
      "open": "175.26",
      "high": "180.66",
      "low": "173.83",
      "close": "178.00",
      "volume": "848126"
    },
    {
      "date": "2025-12-12",
      "open": "179.00",
      "high": "179.00",
      "low": "174.995",
      "close": "176.00",
      "volume": "1177414"
    },
    {
      "date": "2025-12-15",
      "open": "177.34",
      "high": "177.34",
      "low": "173.86",
      "close": "175.07",
      "volume": "1558568"
    },
    {
      "date": "2025-12-16",
      "open": "174.46",
      "high": "175.72",
      "low": "173.615",
      "close": "174.28",
      "volume": "1129738"
    },
    {
      "date": "2025-12-17",
      "open": "174.24",
      "high": "176.985",
      "low": "173.61",
      "close": "175.31",
      "volume": "959467"
    },
    {
      "date": "2025-12-18",
      "open": "176.27",
      "high": "176.89",
      "low": "174.65",
      "close": "175.90",
      "volume": "556973"
    },
    {
      "date": "2025-12-19",
      "open": "175.40",
      "high": "178.71",
      "low": "174.575",
      "close": "178.17",
      "volume": "2331323"
    },
    {
      "date": "2025-12-22",
      "open": "178.02",
      "high": "180.25",
      "low": "175.55",
      "close": "179.06",
      "volume": "622441"
    },
    {
      "date": "2025-12-23",
      "open": "178.08",
      "high": "178.61",
      "low": "174.38",
      "close": "176.02",
      "volume": "569815"
    },
    {
      "date": "2025-12-24",
      "open": "175.75",
      "high": "176.70",
      "low": "174.98",
      "close": "176.47",
      "volume": "146629"
    },
    {
      "date": "2025-12-26",
      "open": "176.83",
      "high": "176.975",
      "low": "175.505",
      "close": "176.59",
      "volume": "239738"
    },
    {
      "date": "2025-12-29",
      "open": "176.40",
      "high": "176.88",
      "low": "175.20",
      "close": "175.59",
      "volume": "383106"
    },
    {
      "date": "2025-12-30",
      "open": "174.89",
      "high": "175.465",
      "low": "174.355",
      "close": "175.41",
      "volume": "445651"
    },
    {
      "date": "2025-12-31",
      "open": "175.42",
      "high": "175.5488",
      "low": "173.65",
      "close": "174.21",
      "volume": "742346"
    },
    {
      "date": "2026-01-02",
      "open": "174.34",
      "high": "174.34",
      "low": "168.09",
      "close": "170.10",
      "volume": "1008547"
    },
    {
      "date": "2026-01-05",
      "open": "170.11",
      "high": "173.94",
      "low": "169.70",
      "close": "173.11",
      "volume": "746401"
    },
    {
      "date": "2026-01-06",
      "open": "171.71",
      "high": "176.20",
      "low": "171.355",
      "close": "175.01",
      "volume": "586799"
    },
    {
      "date": "2026-01-07",
      "open": "174.73",
      "high": "175.60",
      "low": "173.75",
      "close": "174.57",
      "volume": "651965"
    },
    {
      "date": "2026-01-08",
      "open": "172.70",
      "high": "173.93",
      "low": "171.50",
      "close": "173.57",
      "volume": "627640"
    },
    {
      "date": "2026-01-09",
      "open": "173.70",
      "high": "174.32",
      "low": "171.295",
      "close": "171.52",
      "volume": "787270"
    },
    {
      "date": "2026-01-12",
      "open": "171.33",
      "high": "172.03",
      "low": "170.25",
      "close": "171.43",
      "volume": "938129"
    },
    {
      "date": "2026-01-13",
      "open": "171.24",
      "high": "171.695",
      "low": "168.08",
      "close": "169.37",
      "volume": "867815"
    },
    {
      "date": "2026-01-14",
      "open": "169.11",
      "high": "170.54",
      "low": "165.60",
      "close": "166.53",
      "volume": "1205342"
    },
    {
      "date": "2026-01-15",
      "open": "168.93",
      "high": "169.48",
      "low": "166.49",
      "close": "166.89",
      "volume": "947523"
    },
    {
      "date": "2026-01-16",
      "open": "166.60",
      "high": "168.06",
      "low": "164.15",
      "close": "166.75",
      "volume": "1087185"
    },
    {
      "date": "2026-01-20",
      "open": "163.02",
      "high": "165.5322",
      "low": "160.37",
      "close": "161.11",
      "volume": "858288"
    },
    {
      "date": "2026-01-21",
      "open": "161.63",
      "high": "163.14",
      "low": "160.00",
      "close": "161.32",
      "volume": "785831"
    },
    {
      "date": "2026-01-22",
      "open": "162.70",
      "high": "164.74",
      "low": "162.265",
      "close": "164.71",
      "volume": "686521"
    },
    {
      "date": "2026-01-23",
      "open": "164.27",
      "high": "165.00",
      "low": "161.205",
      "close": "162.14",
      "volume": "607035"
    },
    {
      "date": "2026-01-26",
      "open": "162.59",
      "high": "165.94",
      "low": "162.59",
      "close": "165.77",
      "volume": "898350"
    },
    {
      "date": "2026-01-27",
      "open": "165.35",
      "high": "165.575",
      "low": "163.02",
      "close": "164.63",
      "volume": "788696"
    },
    {
      "date": "2026-01-28",
      "open": "165.18",
      "high": "165.18",
      "low": "160.76",
      "close": "161.91",
      "volume": "771739"
    },
    {
      "date": "2026-01-29",
      "open": "160.28",
      "high": "160.69",
      "low": "151.71",
      "close": "153.48",
      "volume": "1697876"
    },
    {
      "date": "2026-01-30",
      "open": "152.69",
      "high": "156.55",
      "low": "152.07",
      "close": "156.13",
      "volume": "1126399"
    },
    {
      "date": "2026-02-02",
      "open": "154.05",
      "high": "158.335",
      "low": "153.262",
      "close": "156.92",
      "volume": "1210900"
    },
    {
      "date": "2026-02-03",
      "open": "154.37",
      "high": "155.76",
      "low": "148.95",
      "close": "149.25",
      "volume": "1800136"
    },
    {
      "date": "2026-02-04",
      "open": "147.56",
      "high": "154.93",
      "low": "146.72",
      "close": "151.34",
      "volume": "2254741"
    },
    {
      "date": "2026-02-05",
      "open": "153.10",
      "high": "158.25",
      "low": "150.65",
      "close": "153.94",
      "volume": "2727213"
    },
    {
      "date": "2026-02-06",
      "open": "156.22",
      "high": "159.46",
      "low": "151.59",
      "close": "155.72",
      "volume": "1494842"
    },
    {
      "date": "2026-02-09",
      "open": "155.23",
      "high": "160.32",
      "low": "154.24",
      "close": "159.74",
      "volume": "1292000"
    },
    {
      "date": "2026-02-10",
      "open": "159.32",
      "high": "162.925",
      "low": "159.32",
      "close": "162.72",
      "volume": "1420293"
    },
    {
      "date": "2026-02-11",
      "open": "162.23",
      "high": "162.32",
      "low": "154.89",
      "close": "155.60",
      "volume": "1631139"
    },
    {
      "date": "2026-02-12",
      "open": "155.60",
      "high": "157.46",
      "low": "147.14",
      "close": "150.79",
      "volume": "1897457"
    },
    {
      "date": "2026-02-13",
      "open": "152.05",
      "high": "157.00",
      "low": "151.77",
      "close": "156.77",
      "volume": "1518846"
    },
    {
      "date": "2026-02-17",
      "open": "154.51",
      "high": "156.52",
      "low": "150.75",
      "close": "153.07",
      "volume": "2079674"
    },
    {
      "date": "2026-02-18",
      "open": "153.83",
      "high": "156.05",
      "low": "152.81",
      "close": "155.50",
      "volume": "986157"
    },
    {
      "date": "2026-02-19",
      "open": "154.75",
      "high": "155.00",
      "low": "151.69",
      "close": "154.395",
      "volume": "644626"
    },
    {
      "date": "2026-02-20",
      "open": "153.40",
      "high": "158.27",
      "low": "153.40",
      "close": "155.16",
      "volume": "900757"
    },
    {
      "date": "2026-02-23",
      "open": "153.90",
      "high": "155.06",
      "low": "148.44",
      "close": "150.88",
      "volume": "1242805"
    },
    {
      "date": "2026-02-24",
      "open": "150.88",
      "high": "155.21",
      "low": "150.80",
      "close": "153.57",
      "volume": "927073"
    },
    {
      "date": "2026-02-25",
      "open": "153.62",
      "high": "154.86",
      "low": "151.80",
      "close": "154.11",
      "volume": "1047167"
    },
    {
      "date": "2026-02-26",
      "open": "155.73",
      "high": "157.95",
      "low": "154.40",
      "close": "157.19",
      "volume": "997165"
    },
    {
      "date": "2026-02-27",
      "open": "154.84",
      "high": "156.78",
      "low": "152.67",
      "close": "156.59",
      "volume": "1409488"
    },
    {
      "date": "2026-03-02",
      "open": "156.00",
      "high": "159.33",
      "low": "154.67",
      "close": "158.12",
      "volume": "1008478"
    },
    {
      "date": "2026-03-03",
      "open": "155.22",
      "high": "163.38",
      "low": "155.22",
      "close": "163.10",
      "volume": "1597649"
    },
    {
      "date": "2026-03-04",
      "open": "162.85",
      "high": "164.57",
      "low": "160.82",
      "close": "162.97",
      "volume": "1030993"
    },
    {
      "date": "2026-03-05",
      "open": "162.03",
      "high": "168.55",
      "low": "162.03",
      "close": "164.25",
      "volume": "1486211"
    },
    {
      "date": "2026-03-06",
      "open": "164.25",
      "high": "166.02",
      "low": "161.11",
      "close": "162.71",
      "volume": "1034120"
    },
    {
      "date": "2026-03-09",
      "open": "161.35",
      "high": "164.16",
      "low": "160.11",
      "close": "163.42",
      "volume": "1157370"
    },
    {
      "date": "2026-03-10",
      "open": "163.42",
      "high": "164.34",
      "low": "157.61",
      "close": "159.52",
      "volume": "850935"
    },
    {
      "date": "2026-03-11",
      "open": "159.45",
      "high": "161.185",
      "low": "157.35",
      "close": "159.13",
      "volume": "562762"
    },
    {
      "date": "2026-03-12",
      "open": "159.24",
      "high": "161.83",
      "low": "157.27",
      "close": "157.46",
      "volume": "664003"
    },
    {
      "date": "2026-03-13",
      "open": "158.49",
      "high": "158.805",
      "low": "155.37",
      "close": "155.89",
      "volume": "692417"
    },
    {
      "date": "2026-03-16",
      "open": "157.24",
      "high": "157.95",
      "low": "153.6765",
      "close": "155.94",
      "volume": "1091046"
    },
    {
      "date": "2026-03-17",
      "open": "156.24",
      "high": "158.20",
      "low": "150.40",
      "close": "154.12",
      "volume": "1204308"
    },
    {
      "date": "2026-03-18",
      "open": "152.70",
      "high": "154.50",
      "low": "149.94",
      "close": "150.11",
      "volume": "942402"
    },
    {
      "date": "2026-03-19",
      "open": "149.04",
      "high": "152.51",
      "low": "148.80",
      "close": "150.67",
      "volume": "999457"
    },
    {
      "date": "2026-03-20",
      "open": "149.73",
      "high": "151.09",
      "low": "148.00",
      "close": "149.81",
      "volume": "2205501"
    },
    {
      "date": "2026-03-23",
      "open": "150.36",
      "high": "152.60",
      "low": "149.08",
      "close": "149.23",
      "volume": "1175907"
    },
    {
      "date": "2026-03-24",
      "open": "148.31",
      "high": "148.31",
      "low": "142.00",
      "close": "142.96",
      "volume": "1271023"
    },
    {
      "date": "2026-03-25",
      "open": "144.69",
      "high": "146.00",
      "low": "140.67",
      "close": "143.56",
      "volume": "1008255"
    },
    {
      "date": "2026-03-26",
      "open": "143.25",
      "high": "147.165",
      "low": "142.705",
      "close": "144.01",
      "volume": "1298248"
    },
    {
      "date": "2026-03-27",
      "open": "142.84",
      "high": "144.12",
      "low": "137.50",
      "close": "137.61",
      "volume": "1471739"
    },
    {
      "date": "2026-03-30",
      "open": "139.38",
      "high": "141.47",
      "low": "137.56",
      "close": "139.66",
      "volume": "969554"
    },
    {
      "date": "2026-03-31",
      "open": "140.75",
      "high": "143.76",
      "low": "138.725",
      "close": "142.49",
      "volume": "995662"
    },
    {
      "date": "2026-04-01",
      "open": "142.49",
      "high": "143.95",
      "low": "140.11",
      "close": "142.52",
      "volume": "770929"
    },
    {
      "date": "2026-04-02",
      "open": "141.89",
      "high": "144.73",
      "low": "139.885",
      "close": "142.65",
      "volume": "631654"
    },
    {
      "date": "2026-04-06",
      "open": "142.22",
      "high": "144.625",
      "low": "141.44",
      "close": "144.36",
      "volume": "655722"
    },
    {
      "date": "2026-04-07",
      "open": "143.61",
      "high": "144.55",
      "low": "142.68",
      "close": "143.92",
      "volume": "635355"
    },
    {
      "date": "2026-04-08",
      "open": "146.58",
      "high": "148.00",
      "low": "143.38",
      "close": "144.32",
      "volume": "1094608"
    },
    {
      "date": "2026-04-09",
      "open": "143.41",
      "high": "143.66",
      "low": "138.93",
      "close": "139.19",
      "volume": "1459134"
    },
    {
      "date": "2026-04-10",
      "open": "138.01",
      "high": "141.15",
      "low": "131.62",
      "close": "133.44",
      "volume": "1328159"
    },
    {
      "date": "2026-04-13",
      "open": "134.09",
      "high": "135.47",
      "low": "130.89",
      "close": "134.21",
      "volume": "1817367"
    },
    {
      "date": "2026-04-14",
      "open": "134.56",
      "high": "136.54",
      "low": "132.415",
      "close": "133.65",
      "volume": "1342445"
    },
    {
      "date": "2026-04-15",
      "open": "135.05",
      "high": "137.12",
      "low": "134.21",
      "close": "136.58",
      "volume": "1727947"
    },
    {
      "date": "2026-04-16",
      "open": "138.46",
      "high": "139.57",
      "low": "136.59",
      "close": "138.27",
      "volume": "1147050"
    },
    {
      "date": "2026-04-17",
      "open": "140.59",
      "high": "141.89",
      "low": "139.465",
      "close": "139.74",
      "volume": "858177"
    },
    {
      "date": "2026-04-20",
      "open": "138.91",
      "high": "141.50",
      "low": "137.79",
      "close": "140.75",
      "volume": "815709"
    },
    {
      "date": "2026-04-21",
      "open": "140.52",
      "high": "143.78",
      "low": "139.78",
      "close": "140.93",
      "volume": "550983"
    },
    {
      "date": "2026-04-22",
      "open": "141.18",
      "high": "142.09",
      "low": "139.38",
      "close": "140.60",
      "volume": "893325"
    },
    {
      "date": "2026-04-23",
      "open": "137.86",
      "high": "137.86",
      "low": "133.88",
      "close": "135.83",
      "volume": "1286440"
    },
    {
      "date": "2026-04-24",
      "open": "135.73",
      "high": "137.62",
      "low": "134.47",
      "close": "137.17",
      "volume": "1358695"
    },
    {
      "date": "2026-04-27",
      "open": "136.96",
      "high": "139.42",
      "low": "136.21",
      "close": "136.41",
      "volume": "1027075"
    },
    {
      "date": "2026-04-28",
      "open": "138.42",
      "high": "139.335",
      "low": "136.4265",
      "close": "137.11",
      "volume": "1420873"
    },
    {
      "date": "2026-04-29",
      "open": "136.23",
      "high": "137.68",
      "low": "134.56",
      "close": "137.50",
      "volume": "1068695"
    },
    {
      "date": "2026-04-30",
      "open": "136.21",
      "high": "137.295",
      "low": "133.89",
      "close": "136.30",
      "volume": "1291213"
    },
    {
      "date": "2026-05-01",
      "open": "139.96",
      "high": "142.70",
      "low": "135.76",
      "close": "136.53",
      "volume": "1212499"
    },
    {
      "date": "2026-05-04",
      "open": "136.25",
      "high": "139.195",
      "low": "136.25",
      "close": "138.19",
      "volume": "1213369"
    },
    {
      "date": "2026-05-05",
      "open": "138.00",
      "high": "138.45",
      "low": "136.23",
      "close": "137.55",
      "volume": "1167064"
    },
    {
      "date": "2026-05-06",
      "open": "135.59",
      "high": "137.30",
      "low": "132.765",
      "close": "136.765",
      "volume": "4102293"
    },
    {
      "date": "2026-05-07",
      "open": "153.98",
      "high": "153.98",
      "low": "144.04",
      "close": "147.65",
      "volume": "3624178"
    },
    {
      "date": "2026-05-08",
      "open": "146.33",
      "high": "146.91",
      "low": "142.47",
      "close": "146.65",
      "volume": "1225928"
    },
    {
      "date": "2026-05-11",
      "open": "144.81",
      "high": "146.50",
      "low": "143.5001",
      "close": "145.92",
      "volume": "1429438"
    },
    {
      "date": "2026-05-12",
      "open": "147.01",
      "high": "147.725",
      "low": "143.50",
      "close": "144.22",
      "volume": "1087425"
    },
    {
      "date": "2026-05-13",
      "open": "142.92",
      "high": "144.13",
      "low": "138.85",
      "close": "140.81",
      "volume": "1397902"
    },
    {
      "date": "2026-05-14",
      "open": "141.04",
      "high": "142.00",
      "low": "137.95",
      "close": "139.85",
      "volume": "1034084"
    },
    {
      "date": "2026-05-15",
      "open": "140.83",
      "high": "142.91",
      "low": "140.30",
      "close": "141.91",
      "volume": "1255355"
    },
    {
      "date": "2026-05-18",
      "open": "140.94",
      "high": "145.00",
      "low": "140.75",
      "close": "144.06",
      "volume": "1072189"
    },
    {
      "date": "2026-05-19",
      "open": "147.42",
      "high": "149.47",
      "low": "144.93",
      "close": "145.19",
      "volume": "2224888"
    },
    {
      "date": "2026-05-20",
      "open": "143.29",
      "high": "148.13",
      "low": "140.61",
      "close": "147.955",
      "volume": "1341684"
    },
    {
      "date": "2026-05-21",
      "open": "146.57",
      "high": "146.96",
      "low": "143.60",
      "close": "145.84",
      "volume": "915175"
    },
    {
      "date": "2026-05-22",
      "open": "145.84",
      "high": "148.70",
      "low": "145.44",
      "close": "148.23",
      "volume": "929264"
    },
    {
      "date": "2026-05-26",
      "open": "146.65",
      "high": "147.645",
      "low": "144.42",
      "close": "144.88",
      "volume": "1411026"
    },
    {
      "date": "2026-05-27",
      "open": "144.22",
      "high": "146.67",
      "low": "142.125",
      "close": "142.26",
      "volume": "1269297"
    },
    {
      "date": "2026-05-28",
      "open": "141.77",
      "high": "142.70",
      "low": "137.905",
      "close": "138.79",
      "volume": "1931866"
    },
    {
      "date": "2026-05-29",
      "open": "138.58",
      "high": "139.70",
      "low": "133.395",
      "close": "138.73",
      "volume": "3071627"
    },
    {
      "date": "2026-06-01",
      "open": "141.00",
      "high": "146.95",
      "low": "140.00",
      "close": "145.08",
      "volume": "2314987"
    },
    {
      "date": "2026-06-02",
      "open": "141.92",
      "high": "145.25",
      "low": "139.625",
      "close": "142.34",
      "volume": "1374369"
    },
    {
      "date": "2026-06-03",
      "open": "140.86",
      "high": "141.00",
      "low": "138.01",
      "close": "139.72",
      "volume": "1393106"
    },
    {
      "date": "2026-06-04",
      "open": "142.53",
      "high": "143.985",
      "low": "138.75",
      "close": "138.79",
      "volume": "1789505"
    },
    {
      "date": "2026-06-05",
      "open": "140.99",
      "high": "141.50",
      "low": "136.75",
      "close": "137.00",
      "volume": "1111182"
    },
    {
      "date": "2026-06-08",
      "open": "136.40",
      "high": "138.46",
      "low": "134.555",
      "close": "136.07",
      "volume": "1801286"
    },
    {
      "date": "2026-06-09",
      "open": "135.34",
      "high": "137.47",
      "low": "134.62",
      "close": "136.97",
      "volume": "1245238"
    },
    {
      "date": "2026-06-10",
      "open": "135.19",
      "high": "137.305",
      "low": "134.315",
      "close": "135.08",
      "volume": "1436544"
    },
    {
      "date": "2026-06-11",
      "open": "133.955",
      "high": "134.24",
      "low": "118.00",
      "close": "118.39",
      "volume": "3000791"
    },
    {
      "date": "2026-06-12",
      "open": "118.28",
      "high": "118.71",
      "low": "108.50",
      "close": "113.68",
      "volume": "3869546"
    },
    {
      "date": "2026-06-15",
      "open": "116.42",
      "high": "118.40",
      "low": "113.645",
      "close": "114.85",
      "volume": "2978942"
    },
    {
      "date": "2026-06-16",
      "open": "114.68",
      "high": "118.68",
      "low": "114.68",
      "close": "118.18",
      "volume": "2268372"
    },
    {
      "date": "2026-06-17",
      "open": "116.41",
      "high": "119.44",
      "low": "114.14",
      "close": "116.94",
      "volume": "2694045"
    },
    {
      "date": "2026-06-18",
      "open": "115.52",
      "high": "116.74",
      "low": "113.50",
      "close": "114.75",
      "volume": "5006325"
    },
    {
      "date": "2026-06-22",
      "open": "112.55",
      "high": "117.42",
      "low": "112.28",
      "close": "115.00",
      "volume": "2761750"
    },
    {
      "date": "2026-06-23",
      "open": "117.31",
      "high": "118.05",
      "low": "112.00",
      "close": "112.33",
      "volume": "1977960"
    },
    {
      "date": "2026-06-24",
      "open": "112.33",
      "high": "114.70",
      "low": "112.30",
      "close": "112.93",
      "volume": "1871776"
    },
    {
      "date": "2026-06-25",
      "open": "112.21",
      "high": "115.42",
      "low": "111.17",
      "close": "112.55",
      "volume": "2355272"
    },
    {
      "date": "2026-06-26",
      "open": "113.94",
      "high": "116.56",
      "low": "113.48",
      "close": "115.72",
      "volume": "2404662"
    },
    {
      "date": "2026-06-29",
      "open": "117.79",
      "high": "118.21",
      "low": "113.67",
      "close": "113.89",
      "volume": "1668984"
    },
    {
      "date": "2026-06-30",
      "open": "112.72",
      "high": "114.45",
      "low": "112.07",
      "close": "113.61",
      "volume": "1953763"
    },
    {
      "date": "2026-07-01",
      "open": "114.98",
      "high": "121.17",
      "low": "114.88",
      "close": "119.78",
      "volume": "2269244"
    },
    {
      "date": "2026-07-02",
      "open": "119.79",
      "high": "125.46",
      "low": "119.79",
      "close": "124.55",
      "volume": "2295075"
    },
    {
      "date": "2026-07-06",
      "open": "123.725",
      "high": "126.25",
      "low": "122.06",
      "close": "124.98",
      "volume": "1751548"
    },
    {
      "date": "2026-07-07",
      "open": "126.20",
      "high": "127.8499",
      "low": "124.92",
      "close": "125.04",
      "volume": "1157156"
    },
    {
      "date": "2026-07-08",
      "open": "123.715",
      "high": "124.77",
      "low": "122.02",
      "close": "122.61",
      "volume": "1679968"
    },
    {
      "date": "2026-07-09",
      "open": "119.92",
      "high": "124.385",
      "low": "119.30",
      "close": "123.79",
      "volume": "1393795"
    },
    {
      "date": "2026-07-10",
      "open": "125.74",
      "high": "126.76",
      "low": "123.42",
      "close": "124.74",
      "volume": "1130615"
    },
    {
      "date": "2026-07-13",
      "open": "125.19",
      "high": "126.69",
      "low": "124.33",
      "close": "125.42",
      "volume": "961924"
    },
    {
      "date": "2026-07-14",
      "open": "120.26",
      "high": "124.83",
      "low": "120.05",
      "close": "122.51",
      "volume": "1278993"
    },
    {
      "date": "2026-07-15",
      "open": "122.89",
      "high": "126.58",
      "low": "122.89",
      "close": "123.61",
      "volume": "1305647"
    },
    {
      "date": "2026-07-16",
      "open": "125.24",
      "high": "128.02",
      "low": "124.22",
      "close": "127.36",
      "volume": "1074702"
    },
    {
      "date": "2026-07-17",
      "open": "126.38",
      "high": "127.645",
      "low": "124.25",
      "close": "124.37",
      "volume": "1512843"
    },
    {
      "date": "2026-07-20",
      "open": "123.39",
      "high": "126.19",
      "low": "122.79",
      "close": "124.83",
      "volume": "1346323"
    },
    {
      "date": "2026-07-21",
      "open": "122.91",
      "high": "126.08",
      "low": "120.52",
      "close": "120.77",
      "volume": "1886992"
    },
    {
      "date": "2026-07-22",
      "open": "121.85",
      "high": "122.15",
      "low": "111.925",
      "close": "113.11",
      "volume": "2206283"
    },
    {
      "date": "2026-07-23",
      "open": "114.38",
      "high": "114.63",
      "low": "112.01",
      "close": "113.05",
      "volume": "1517716"
    },
    {
      "date": "2026-07-24",
      "open": "115.18",
      "high": "118.77",
      "low": "114.355",
      "close": "118.52",
      "volume": "1420362"
    },
    {
      "date": "2026-07-27",
      "open": "120.77",
      "high": "125.8414",
      "low": "120.33",
      "close": "125.21",
      "volume": "1023204"
    },
    {
      "date": "2026-07-28",
      "open": "127.44",
      "high": "130.58",
      "low": "126.815",
      "close": "127.51",
      "volume": "1392286"
    },
    {
      "date": "2026-07-29",
      "open": "127.70",
      "high": "132.75",
      "low": "127.36",
      "close": "132.46",
      "volume": "2885560"
    },
    {
      "date": "2026-07-30",
      "open": "135.60",
      "high": "143.60",
      "low": "133.06",
      "close": "136.30",
      "volume": "3375813"
    },
    {
      "date": "2026-07-31",
      "open": "135.73",
      "high": "138.83",
      "low": "133.2475",
      "close": "137.20",
      "volume": "2341987"
    },
    {
      "date": "2026-08-03",
      "open": "139.55",
      "high": "142.99",
      "low": "139.50",
      "close": "139.855",
      "volume": "1258519"
    },
    {
      "date": "2026-08-04",
      "open": "137.76",
      "high": "142.17",
      "low": "137.74",
      "close": "141.68",
      "volume": "1459633"
    },
    {
      "date": "2026-08-05",
      "open": "143.56",
      "high": "144.59",
      "low": "138.82",
      "close": "139.43",
      "volume": "1298296"
    }
  ]
}