{
  "source": "https://api.nasdaq.com/api/quote/RGLD/historical",
  "symbol": "RGLD",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "115.39",
      "high": "116.51",
      "low": "114.11",
      "close": "116.06",
      "volume": "325989"
    },
    {
      "date": "2021-08-09",
      "open": "114.59",
      "high": "115.44",
      "low": "113.65",
      "close": "114.19",
      "volume": "238797"
    },
    {
      "date": "2021-08-10",
      "open": "114.08",
      "high": "114.54",
      "low": "112.49",
      "close": "112.81",
      "volume": "247417"
    },
    {
      "date": "2021-08-11",
      "open": "114.30",
      "high": "115.8675",
      "low": "114.07",
      "close": "114.94",
      "volume": "335696"
    },
    {
      "date": "2021-08-12",
      "open": "115.13",
      "high": "116.265",
      "low": "111.24",
      "close": "113.85",
      "volume": "456766"
    },
    {
      "date": "2021-08-13",
      "open": "114.69",
      "high": "116.23",
      "low": "114.10",
      "close": "116.08",
      "volume": "244256"
    },
    {
      "date": "2021-08-16",
      "open": "116.18",
      "high": "116.3636",
      "low": "114.47",
      "close": "114.56",
      "volume": "251922"
    },
    {
      "date": "2021-08-17",
      "open": "113.89",
      "high": "114.81",
      "low": "112.5298",
      "close": "113.44",
      "volume": "306436"
    },
    {
      "date": "2021-08-18",
      "open": "113.70",
      "high": "113.70",
      "low": "110.1563",
      "close": "110.20",
      "volume": "363147"
    },
    {
      "date": "2021-08-19",
      "open": "110.00",
      "high": "111.46",
      "low": "108.35",
      "close": "109.68",
      "volume": "307852"
    },
    {
      "date": "2021-08-20",
      "open": "109.19",
      "high": "110.50",
      "low": "108.50",
      "close": "108.66",
      "volume": "336758"
    },
    {
      "date": "2021-08-23",
      "open": "110.61",
      "high": "112.6489",
      "low": "109.505",
      "close": "112.10",
      "volume": "287888"
    },
    {
      "date": "2021-08-24",
      "open": "112.59",
      "high": "113.21",
      "low": "111.06",
      "close": "111.28",
      "volume": "208153"
    },
    {
      "date": "2021-08-25",
      "open": "110.40",
      "high": "110.8099",
      "low": "108.76",
      "close": "109.79",
      "volume": "189666"
    },
    {
      "date": "2021-08-26",
      "open": "109.25",
      "high": "110.67",
      "low": "108.65",
      "close": "109.28",
      "volume": "295391"
    },
    {
      "date": "2021-08-27",
      "open": "109.40",
      "high": "113.0391",
      "low": "108.96",
      "close": "112.58",
      "volume": "276335"
    },
    {
      "date": "2021-08-30",
      "open": "112.65",
      "high": "112.83",
      "low": "110.45",
      "close": "111.04",
      "volume": "255271"
    },
    {
      "date": "2021-08-31",
      "open": "110.97",
      "high": "111.78",
      "low": "110.61",
      "close": "111.33",
      "volume": "265947"
    },
    {
      "date": "2021-09-01",
      "open": "111.54",
      "high": "111.99",
      "low": "109.5582",
      "close": "110.68",
      "volume": "273065"
    },
    {
      "date": "2021-09-02",
      "open": "110.88",
      "high": "111.48",
      "low": "109.36",
      "close": "111.38",
      "volume": "324449"
    },
    {
      "date": "2021-09-03",
      "open": "112.35",
      "high": "113.66",
      "low": "111.913",
      "close": "112.87",
      "volume": "229521"
    },
    {
      "date": "2021-09-07",
      "open": "111.61",
      "high": "112.21",
      "low": "110.28",
      "close": "110.50",
      "volume": "266386"
    },
    {
      "date": "2021-09-08",
      "open": "111.28",
      "high": "112.79",
      "low": "110.05",
      "close": "110.93",
      "volume": "295859"
    },
    {
      "date": "2021-09-09",
      "open": "111.24",
      "high": "111.32",
      "low": "109.32",
      "close": "110.11",
      "volume": "209797"
    },
    {
      "date": "2021-09-10",
      "open": "109.98",
      "high": "110.47",
      "low": "108.60",
      "close": "108.66",
      "volume": "271490"
    },
    {
      "date": "2021-09-13",
      "open": "109.26",
      "high": "111.00",
      "low": "108.47",
      "close": "109.63",
      "volume": "285524"
    },
    {
      "date": "2021-09-14",
      "open": "110.46",
      "high": "110.9559",
      "low": "108.99",
      "close": "109.28",
      "volume": "202751"
    },
    {
      "date": "2021-09-15",
      "open": "108.60",
      "high": "110.31",
      "low": "108.40",
      "close": "110.07",
      "volume": "261903"
    },
    {
      "date": "2021-09-16",
      "open": "108.00",
      "high": "108.425",
      "low": "104.43",
      "close": "105.40",
      "volume": "337571"
    },
    {
      "date": "2021-09-17",
      "open": "104.98",
      "high": "105.10",
      "low": "103.56",
      "close": "104.59",
      "volume": "837237"
    },
    {
      "date": "2021-09-20",
      "open": "104.00",
      "high": "104.80",
      "low": "103.10",
      "close": "104.47",
      "volume": "336569"
    },
    {
      "date": "2021-09-21",
      "open": "105.36",
      "high": "105.75",
      "low": "103.74",
      "close": "103.87",
      "volume": "251215"
    },
    {
      "date": "2021-09-22",
      "open": "104.13",
      "high": "105.75",
      "low": "102.75",
      "close": "102.97",
      "volume": "334506"
    },
    {
      "date": "2021-09-23",
      "open": "102.34",
      "high": "102.51",
      "low": "100.21",
      "close": "100.55",
      "volume": "320304"
    },
    {
      "date": "2021-09-24",
      "open": "100.07",
      "high": "101.295",
      "low": "99.61",
      "close": "100.23",
      "volume": "247630"
    },
    {
      "date": "2021-09-27",
      "open": "100.66",
      "high": "102.12",
      "low": "98.87",
      "close": "99.04",
      "volume": "347631"
    },
    {
      "date": "2021-09-28",
      "open": "97.96",
      "high": "99.55",
      "low": "97.50",
      "close": "98.26",
      "volume": "310426"
    },
    {
      "date": "2021-09-29",
      "open": "98.26",
      "high": "98.50",
      "low": "96.50",
      "close": "96.87",
      "volume": "532060"
    },
    {
      "date": "2021-09-30",
      "open": "97.23",
      "high": "97.96",
      "low": "95.22",
      "close": "95.49",
      "volume": "484875"
    },
    {
      "date": "2021-10-01",
      "open": "96.23",
      "high": "96.42",
      "low": "94.45",
      "close": "95.03",
      "volume": "449341"
    },
    {
      "date": "2021-10-04",
      "open": "95.06",
      "high": "96.38",
      "low": "94.14",
      "close": "94.81",
      "volume": "716883"
    },
    {
      "date": "2021-10-05",
      "open": "94.42",
      "high": "95.02",
      "low": "93.65",
      "close": "94.12",
      "volume": "461206"
    },
    {
      "date": "2021-10-06",
      "open": "93.81",
      "high": "95.215",
      "low": "93.0801",
      "close": "95.11",
      "volume": "297791"
    },
    {
      "date": "2021-10-07",
      "open": "95.15",
      "high": "96.10",
      "low": "94.3232",
      "close": "94.79",
      "volume": "396509"
    },
    {
      "date": "2021-10-08",
      "open": "96.60",
      "high": "97.80",
      "low": "94.05",
      "close": "94.07",
      "volume": "363078"
    },
    {
      "date": "2021-10-11",
      "open": "94.07",
      "high": "94.91",
      "low": "92.13",
      "close": "92.27",
      "volume": "268853"
    },
    {
      "date": "2021-10-12",
      "open": "93.24",
      "high": "96.13",
      "low": "92.01",
      "close": "95.81",
      "volume": "667614"
    },
    {
      "date": "2021-10-13",
      "open": "96.33",
      "high": "98.30",
      "low": "96.19",
      "close": "97.09",
      "volume": "475854"
    },
    {
      "date": "2021-10-14",
      "open": "98.29",
      "high": "99.8398",
      "low": "97.5049",
      "close": "99.74",
      "volume": "358446"
    },
    {
      "date": "2021-10-15",
      "open": "98.50",
      "high": "99.70",
      "low": "97.23",
      "close": "98.96",
      "volume": "325504"
    },
    {
      "date": "2021-10-18",
      "open": "98.40",
      "high": "99.2299",
      "low": "97.55",
      "close": "98.25",
      "volume": "236837"
    },
    {
      "date": "2021-10-19",
      "open": "99.47",
      "high": "99.47",
      "low": "97.63",
      "close": "98.31",
      "volume": "227846"
    },
    {
      "date": "2021-10-20",
      "open": "99.15",
      "high": "99.8808",
      "low": "98.11",
      "close": "99.20",
      "volume": "239835"
    },
    {
      "date": "2021-10-21",
      "open": "98.76",
      "high": "99.13",
      "low": "97.80",
      "close": "98.90",
      "volume": "239673"
    },
    {
      "date": "2021-10-22",
      "open": "100.56",
      "high": "101.95",
      "low": "98.37",
      "close": "99.15",
      "volume": "316336"
    },
    {
      "date": "2021-10-25",
      "open": "100.21",
      "high": "102.08",
      "low": "99.70",
      "close": "100.49",
      "volume": "411415"
    },
    {
      "date": "2021-10-26",
      "open": "100.23",
      "high": "101.06",
      "low": "99.59",
      "close": "100.85",
      "volume": "292696"
    },
    {
      "date": "2021-10-27",
      "open": "100.84",
      "high": "101.67",
      "low": "100.2301",
      "close": "101.31",
      "volume": "304365"
    },
    {
      "date": "2021-10-28",
      "open": "101.06",
      "high": "102.50",
      "low": "100.38",
      "close": "101.64",
      "volume": "407985"
    },
    {
      "date": "2021-10-29",
      "open": "100.78",
      "high": "101.545",
      "low": "98.35",
      "close": "99.02",
      "volume": "576681"
    },
    {
      "date": "2021-11-01",
      "open": "98.84",
      "high": "101.94",
      "low": "98.53",
      "close": "101.46",
      "volume": "340626"
    },
    {
      "date": "2021-11-02",
      "open": "100.89",
      "high": "102.16",
      "low": "99.59",
      "close": "102.09",
      "volume": "348921"
    },
    {
      "date": "2021-11-03",
      "open": "100.60",
      "high": "103.42",
      "low": "100.3907",
      "close": "102.58",
      "volume": "377135"
    },
    {
      "date": "2021-11-04",
      "open": "103.24",
      "high": "108.18",
      "low": "102.92",
      "close": "103.96",
      "volume": "528464"
    },
    {
      "date": "2021-11-05",
      "open": "104.05",
      "high": "106.16",
      "low": "103.67",
      "close": "105.16",
      "volume": "650935"
    },
    {
      "date": "2021-11-08",
      "open": "104.66",
      "high": "104.68",
      "low": "100.62",
      "close": "102.04",
      "volume": "1175816"
    },
    {
      "date": "2021-11-09",
      "open": "102.41",
      "high": "104.47",
      "low": "101.70",
      "close": "104.24",
      "volume": "387962"
    },
    {
      "date": "2021-11-10",
      "open": "106.46",
      "high": "107.82",
      "low": "103.06",
      "close": "103.94",
      "volume": "643981"
    },
    {
      "date": "2021-11-11",
      "open": "106.10",
      "high": "106.74",
      "low": "105.02",
      "close": "106.26",
      "volume": "509563"
    },
    {
      "date": "2021-11-12",
      "open": "105.58",
      "high": "107.60",
      "low": "105.40",
      "close": "106.71",
      "volume": "398867"
    },
    {
      "date": "2021-11-15",
      "open": "106.60",
      "high": "108.18",
      "low": "106.041",
      "close": "107.34",
      "volume": "522455"
    },
    {
      "date": "2021-11-16",
      "open": "107.00",
      "high": "107.56",
      "low": "106.75",
      "close": "107.17",
      "volume": "408188"
    },
    {
      "date": "2021-11-17",
      "open": "108.49",
      "high": "108.88",
      "low": "107.25",
      "close": "107.67",
      "volume": "468838"
    },
    {
      "date": "2021-11-18",
      "open": "107.37",
      "high": "107.97",
      "low": "106.61",
      "close": "107.21",
      "volume": "284941"
    },
    {
      "date": "2021-11-19",
      "open": "107.00",
      "high": "107.35",
      "low": "105.30",
      "close": "105.43",
      "volume": "455813"
    },
    {
      "date": "2021-11-22",
      "open": "104.99",
      "high": "106.16",
      "low": "103.36",
      "close": "104.64",
      "volume": "433292"
    },
    {
      "date": "2021-11-23",
      "open": "103.51",
      "high": "104.33",
      "low": "101.47",
      "close": "101.84",
      "volume": "425085"
    },
    {
      "date": "2021-11-24",
      "open": "101.44",
      "high": "102.47",
      "low": "101.01",
      "close": "101.31",
      "volume": "364971"
    },
    {
      "date": "2021-11-26",
      "open": "102.86",
      "high": "102.86",
      "low": "100.89",
      "close": "102.32",
      "volume": "249851"
    },
    {
      "date": "2021-11-29",
      "open": "102.30",
      "high": "103.10",
      "low": "100.47",
      "close": "102.70",
      "volume": "516393"
    },
    {
      "date": "2021-11-30",
      "open": "103.43",
      "high": "104.56",
      "low": "99.18",
      "close": "100.03",
      "volume": "531753"
    },
    {
      "date": "2021-12-01",
      "open": "100.82",
      "high": "101.91",
      "low": "97.47",
      "close": "97.65",
      "volume": "480315"
    },
    {
      "date": "2021-12-02",
      "open": "97.50",
      "high": "99.51",
      "low": "96.64",
      "close": "98.90",
      "volume": "514898"
    },
    {
      "date": "2021-12-03",
      "open": "99.37",
      "high": "100.20",
      "low": "97.95",
      "close": "98.66",
      "volume": "494812"
    },
    {
      "date": "2021-12-06",
      "open": "98.50",
      "high": "99.95",
      "low": "97.48",
      "close": "98.07",
      "volume": "523989"
    },
    {
      "date": "2021-12-07",
      "open": "98.52",
      "high": "101.05",
      "low": "98.48",
      "close": "100.56",
      "volume": "605893"
    },
    {
      "date": "2021-12-08",
      "open": "100.65",
      "high": "101.48",
      "low": "99.60",
      "close": "101.22",
      "volume": "373300"
    },
    {
      "date": "2021-12-09",
      "open": "100.31",
      "high": "100.48",
      "low": "98.35",
      "close": "99.44",
      "volume": "413065"
    },
    {
      "date": "2021-12-10",
      "open": "99.70",
      "high": "99.93",
      "low": "98.04",
      "close": "98.15",
      "volume": "508576"
    },
    {
      "date": "2021-12-13",
      "open": "98.15",
      "high": "99.06",
      "low": "97.60",
      "close": "98.11",
      "volume": "520602"
    },
    {
      "date": "2021-12-14",
      "open": "97.03",
      "high": "98.90",
      "low": "95.94",
      "close": "96.12",
      "volume": "485296"
    },
    {
      "date": "2021-12-15",
      "open": "96.615",
      "high": "97.06",
      "low": "94.00",
      "close": "96.38",
      "volume": "542260"
    },
    {
      "date": "2021-12-16",
      "open": "97.60",
      "high": "98.695",
      "low": "97.13",
      "close": "98.01",
      "volume": "498167"
    },
    {
      "date": "2021-12-17",
      "open": "98.66",
      "high": "101.77",
      "low": "98.25",
      "close": "101.31",
      "volume": "1496657"
    },
    {
      "date": "2021-12-20",
      "open": "101.30",
      "high": "102.64",
      "low": "99.52",
      "close": "102.30",
      "volume": "489650"
    },
    {
      "date": "2021-12-21",
      "open": "102.46",
      "high": "103.89",
      "low": "101.43",
      "close": "103.13",
      "volume": "337289"
    },
    {
      "date": "2021-12-22",
      "open": "103.88",
      "high": "103.99",
      "low": "101.875",
      "close": "103.39",
      "volume": "539444"
    },
    {
      "date": "2021-12-23",
      "open": "103.39",
      "high": "104.09",
      "low": "102.07",
      "close": "103.63",
      "volume": "396176"
    },
    {
      "date": "2021-12-27",
      "open": "103.60",
      "high": "104.75",
      "low": "102.755",
      "close": "104.63",
      "volume": "315728"
    },
    {
      "date": "2021-12-28",
      "open": "104.50",
      "high": "105.39",
      "low": "104.07",
      "close": "104.44",
      "volume": "290430"
    },
    {
      "date": "2021-12-29",
      "open": "103.60",
      "high": "104.56",
      "low": "103.20",
      "close": "104.23",
      "volume": "290622"
    },
    {
      "date": "2021-12-30",
      "open": "104.10",
      "high": "105.07",
      "low": "103.91",
      "close": "104.73",
      "volume": "254971"
    },
    {
      "date": "2021-12-31",
      "open": "104.98",
      "high": "105.59",
      "low": "104.57",
      "close": "105.21",
      "volume": "141223"
    },
    {
      "date": "2022-01-03",
      "open": "103.669",
      "high": "104.80",
      "low": "103.07",
      "close": "103.57",
      "volume": "293287"
    },
    {
      "date": "2022-01-04",
      "open": "104.00",
      "high": "104.69",
      "low": "102.30",
      "close": "102.61",
      "volume": "482473"
    },
    {
      "date": "2022-01-05",
      "open": "103.35",
      "high": "104.601",
      "low": "101.40",
      "close": "101.62",
      "volume": "450713"
    },
    {
      "date": "2022-01-06",
      "open": "99.98",
      "high": "100.39",
      "low": "97.98",
      "close": "98.55",
      "volume": "480098"
    },
    {
      "date": "2022-01-07",
      "open": "98.50",
      "high": "99.82",
      "low": "97.57",
      "close": "99.29",
      "volume": "536896"
    },
    {
      "date": "2022-01-10",
      "open": "99.29",
      "high": "102.78",
      "low": "98.9201",
      "close": "101.96",
      "volume": "761525"
    },
    {
      "date": "2022-01-11",
      "open": "101.96",
      "high": "102.61",
      "low": "100.70",
      "close": "102.32",
      "volume": "575855"
    },
    {
      "date": "2022-01-12",
      "open": "102.32",
      "high": "103.0679",
      "low": "101.00",
      "close": "102.37",
      "volume": "427076"
    },
    {
      "date": "2022-01-13",
      "open": "102.43",
      "high": "102.73",
      "low": "100.92",
      "close": "101.18",
      "volume": "269994"
    },
    {
      "date": "2022-01-14",
      "open": "101.25",
      "high": "101.37",
      "low": "98.71",
      "close": "99.53",
      "volume": "274310"
    },
    {
      "date": "2022-01-18",
      "open": "99.54",
      "high": "100.01",
      "low": "98.14",
      "close": "99.45",
      "volume": "398136"
    },
    {
      "date": "2022-01-19",
      "open": "100.25",
      "high": "105.535",
      "low": "100.25",
      "close": "105.13",
      "volume": "521850"
    },
    {
      "date": "2022-01-20",
      "open": "105.85",
      "high": "106.45",
      "low": "103.87",
      "close": "103.94",
      "volume": "484533"
    },
    {
      "date": "2022-01-21",
      "open": "104.43",
      "high": "104.56",
      "low": "101.38",
      "close": "102.25",
      "volume": "443283"
    },
    {
      "date": "2022-01-24",
      "open": "101.76",
      "high": "102.92",
      "low": "100.35",
      "close": "102.50",
      "volume": "813425"
    },
    {
      "date": "2022-01-25",
      "open": "102.31",
      "high": "104.06",
      "low": "101.865",
      "close": "103.20",
      "volume": "765647"
    },
    {
      "date": "2022-01-26",
      "open": "102.07",
      "high": "103.50",
      "low": "101.42",
      "close": "101.62",
      "volume": "1164852"
    },
    {
      "date": "2022-01-27",
      "open": "100.60",
      "high": "102.42",
      "low": "99.69",
      "close": "99.97",
      "volume": "746822"
    },
    {
      "date": "2022-01-28",
      "open": "99.01",
      "high": "99.89",
      "low": "97.96",
      "close": "99.30",
      "volume": "871654"
    },
    {
      "date": "2022-01-31",
      "open": "99.65",
      "high": "102.201",
      "low": "98.66",
      "close": "101.55",
      "volume": "2220407"
    },
    {
      "date": "2022-02-01",
      "open": "102.27",
      "high": "103.43",
      "low": "101.30",
      "close": "102.90",
      "volume": "469567"
    },
    {
      "date": "2022-02-02",
      "open": "103.45",
      "high": "104.96",
      "low": "102.15",
      "close": "103.93",
      "volume": "513270"
    },
    {
      "date": "2022-02-03",
      "open": "103.47",
      "high": "103.63",
      "low": "101.66",
      "close": "101.80",
      "volume": "315795"
    },
    {
      "date": "2022-02-04",
      "open": "101.49",
      "high": "103.43",
      "low": "101.21",
      "close": "102.23",
      "volume": "279221"
    },
    {
      "date": "2022-02-07",
      "open": "103.00",
      "high": "105.045",
      "low": "101.78",
      "close": "104.47",
      "volume": "351383"
    },
    {
      "date": "2022-02-08",
      "open": "104.75",
      "high": "106.4365",
      "low": "104.53",
      "close": "106.35",
      "volume": "410114"
    },
    {
      "date": "2022-02-09",
      "open": "106.44",
      "high": "107.285",
      "low": "105.13",
      "close": "105.38",
      "volume": "482898"
    },
    {
      "date": "2022-02-10",
      "open": "104.59",
      "high": "106.00",
      "low": "100.75",
      "close": "101.38",
      "volume": "491764"
    },
    {
      "date": "2022-02-11",
      "open": "101.77",
      "high": "108.72",
      "low": "101.63",
      "close": "108.24",
      "volume": "567402"
    },
    {
      "date": "2022-02-14",
      "open": "109.00",
      "high": "109.525",
      "low": "107.43",
      "close": "109.04",
      "volume": "443279"
    },
    {
      "date": "2022-02-15",
      "open": "106.83",
      "high": "109.31",
      "low": "105.52",
      "close": "109.01",
      "volume": "575375"
    },
    {
      "date": "2022-02-16",
      "open": "110.00",
      "high": "111.2912",
      "low": "109.60",
      "close": "110.42",
      "volume": "518054"
    },
    {
      "date": "2022-02-17",
      "open": "112.58",
      "high": "119.984",
      "low": "111.51",
      "close": "118.79",
      "volume": "855665"
    },
    {
      "date": "2022-02-18",
      "open": "119.54",
      "high": "120.46",
      "low": "117.445",
      "close": "120.06",
      "volume": "808447"
    },
    {
      "date": "2022-02-22",
      "open": "122.06",
      "high": "123.16",
      "low": "118.53",
      "close": "118.55",
      "volume": "863139"
    },
    {
      "date": "2022-02-23",
      "open": "117.80",
      "high": "120.79",
      "low": "116.91",
      "close": "119.74",
      "volume": "775550"
    },
    {
      "date": "2022-02-24",
      "open": "124.40",
      "high": "125.06",
      "low": "114.2895",
      "close": "116.34",
      "volume": "674153"
    },
    {
      "date": "2022-02-25",
      "open": "115.57",
      "high": "120.66",
      "low": "114.865",
      "close": "120.50",
      "volume": "445334"
    },
    {
      "date": "2022-02-28",
      "open": "121.24",
      "high": "122.21",
      "low": "120.34",
      "close": "121.26",
      "volume": "577462"
    },
    {
      "date": "2022-03-01",
      "open": "121.58",
      "high": "128.17",
      "low": "121.58",
      "close": "126.92",
      "volume": "847417"
    },
    {
      "date": "2022-03-02",
      "open": "124.20",
      "high": "126.67",
      "low": "123.53",
      "close": "126.13",
      "volume": "568971"
    },
    {
      "date": "2022-03-03",
      "open": "126.50",
      "high": "127.41",
      "low": "124.89",
      "close": "126.69",
      "volume": "400358"
    },
    {
      "date": "2022-03-04",
      "open": "127.72",
      "high": "129.37",
      "low": "127.25",
      "close": "128.55",
      "volume": "573834"
    },
    {
      "date": "2022-03-07",
      "open": "129.25",
      "high": "131.10",
      "low": "127.12",
      "close": "129.49",
      "volume": "776810"
    },
    {
      "date": "2022-03-08",
      "open": "130.69",
      "high": "134.00",
      "low": "129.07",
      "close": "130.49",
      "volume": "925709"
    },
    {
      "date": "2022-03-09",
      "open": "123.02",
      "high": "131.78",
      "low": "123.00",
      "close": "131.37",
      "volume": "670883"
    },
    {
      "date": "2022-03-10",
      "open": "131.95",
      "high": "137.15",
      "low": "131.50",
      "close": "136.20",
      "volume": "983750"
    },
    {
      "date": "2022-03-11",
      "open": "132.70",
      "high": "138.70",
      "low": "131.87",
      "close": "137.18",
      "volume": "796628"
    },
    {
      "date": "2022-03-14",
      "open": "134.54",
      "high": "136.0348",
      "low": "132.29",
      "close": "133.81",
      "volume": "746412"
    },
    {
      "date": "2022-03-15",
      "open": "130.68",
      "high": "137.20",
      "low": "130.53",
      "close": "136.15",
      "volume": "562977"
    },
    {
      "date": "2022-03-16",
      "open": "135.96",
      "high": "137.36",
      "low": "133.04",
      "close": "134.95",
      "volume": "622702"
    },
    {
      "date": "2022-03-17",
      "open": "136.53",
      "high": "139.71",
      "low": "135.76",
      "close": "136.61",
      "volume": "555616"
    },
    {
      "date": "2022-03-18",
      "open": "136.48",
      "high": "137.49",
      "low": "134.25",
      "close": "137.16",
      "volume": "1613364"
    },
    {
      "date": "2022-03-21",
      "open": "137.73",
      "high": "140.96",
      "low": "137.73",
      "close": "139.22",
      "volume": "555991"
    },
    {
      "date": "2022-03-22",
      "open": "138.70",
      "high": "139.09",
      "low": "136.38",
      "close": "137.41",
      "volume": "462991"
    },
    {
      "date": "2022-03-23",
      "open": "138.27",
      "high": "141.51",
      "low": "137.51",
      "close": "140.79",
      "volume": "401973"
    },
    {
      "date": "2022-03-24",
      "open": "141.50",
      "high": "142.6674",
      "low": "139.01",
      "close": "140.28",
      "volume": "467046"
    },
    {
      "date": "2022-03-25",
      "open": "139.04",
      "high": "140.50",
      "low": "137.79",
      "close": "140.33",
      "volume": "468497"
    },
    {
      "date": "2022-03-28",
      "open": "139.37",
      "high": "141.33",
      "low": "138.12",
      "close": "139.74",
      "volume": "368405"
    },
    {
      "date": "2022-03-29",
      "open": "136.80",
      "high": "141.189",
      "low": "135.25",
      "close": "141.00",
      "volume": "458604"
    },
    {
      "date": "2022-03-30",
      "open": "141.50",
      "high": "142.46",
      "low": "140.44",
      "close": "142.40",
      "volume": "334331"
    },
    {
      "date": "2022-03-31",
      "open": "142.20",
      "high": "143.35",
      "low": "141.00",
      "close": "141.28",
      "volume": "382763"
    },
    {
      "date": "2022-04-01",
      "open": "140.13",
      "high": "146.62",
      "low": "140.13",
      "close": "146.33",
      "volume": "527092"
    },
    {
      "date": "2022-04-04",
      "open": "146.33",
      "high": "147.52",
      "low": "143.18",
      "close": "144.92",
      "volume": "376728"
    },
    {
      "date": "2022-04-05",
      "open": "144.20",
      "high": "146.3276",
      "low": "140.78",
      "close": "141.97",
      "volume": "683310"
    },
    {
      "date": "2022-04-06",
      "open": "142.20",
      "high": "144.90",
      "low": "141.81",
      "close": "143.16",
      "volume": "533490"
    },
    {
      "date": "2022-04-07",
      "open": "143.40",
      "high": "144.81",
      "low": "143.08",
      "close": "144.23",
      "volume": "391988"
    },
    {
      "date": "2022-04-08",
      "open": "145.00",
      "high": "146.31",
      "low": "143.9692",
      "close": "145.05",
      "volume": "369474"
    },
    {
      "date": "2022-04-11",
      "open": "147.68",
      "high": "147.70",
      "low": "143.46",
      "close": "144.40",
      "volume": "443689"
    },
    {
      "date": "2022-04-12",
      "open": "145.43",
      "high": "146.81",
      "low": "143.4201",
      "close": "143.62",
      "volume": "431016"
    },
    {
      "date": "2022-04-13",
      "open": "144.47",
      "high": "145.68",
      "low": "143.36",
      "close": "144.62",
      "volume": "503872"
    },
    {
      "date": "2022-04-14",
      "open": "143.81",
      "high": "145.059",
      "low": "142.45",
      "close": "144.93",
      "volume": "458738"
    },
    {
      "date": "2022-04-18",
      "open": "146.43",
      "high": "147.06",
      "low": "143.33",
      "close": "143.42",
      "volume": "380670"
    },
    {
      "date": "2022-04-19",
      "open": "142.64",
      "high": "143.50",
      "low": "141.1133",
      "close": "142.11",
      "volume": "331465"
    },
    {
      "date": "2022-04-20",
      "open": "142.10",
      "high": "144.46",
      "low": "141.50",
      "close": "144.23",
      "volume": "323316"
    },
    {
      "date": "2022-04-21",
      "open": "143.45",
      "high": "143.45",
      "low": "138.34",
      "close": "140.04",
      "volume": "480069"
    },
    {
      "date": "2022-04-22",
      "open": "137.93",
      "high": "139.53",
      "low": "135.53",
      "close": "137.29",
      "volume": "552568"
    },
    {
      "date": "2022-04-25",
      "open": "133.72",
      "high": "136.17",
      "low": "130.7045",
      "close": "134.96",
      "volume": "870498"
    },
    {
      "date": "2022-04-26",
      "open": "135.99",
      "high": "135.99",
      "low": "131.3405",
      "close": "131.50",
      "volume": "603189"
    },
    {
      "date": "2022-04-27",
      "open": "132.00",
      "high": "132.9155",
      "low": "130.05",
      "close": "130.31",
      "volume": "479447"
    },
    {
      "date": "2022-04-28",
      "open": "130.37",
      "high": "131.71",
      "low": "129.0301",
      "close": "131.36",
      "volume": "510249"
    },
    {
      "date": "2022-04-29",
      "open": "132.70",
      "high": "133.21",
      "low": "129.45",
      "close": "130.48",
      "volume": "1364962"
    },
    {
      "date": "2022-05-02",
      "open": "127.93",
      "high": "131.39",
      "low": "127.54",
      "close": "130.32",
      "volume": "716990"
    },
    {
      "date": "2022-05-03",
      "open": "130.38",
      "high": "133.00",
      "low": "130.38",
      "close": "131.22",
      "volume": "374796"
    },
    {
      "date": "2022-05-04",
      "open": "130.32",
      "high": "133.38",
      "low": "129.52",
      "close": "133.21",
      "volume": "529007"
    },
    {
      "date": "2022-05-05",
      "open": "136.67",
      "high": "137.33",
      "low": "130.17",
      "close": "132.58",
      "volume": "520682"
    },
    {
      "date": "2022-05-06",
      "open": "131.32",
      "high": "133.38",
      "low": "129.18",
      "close": "130.14",
      "volume": "468753"
    },
    {
      "date": "2022-05-09",
      "open": "127.16",
      "high": "127.645",
      "low": "122.6888",
      "close": "123.58",
      "volume": "546058"
    },
    {
      "date": "2022-05-10",
      "open": "124.48",
      "high": "125.13",
      "low": "120.45",
      "close": "121.48",
      "volume": "720262"
    },
    {
      "date": "2022-05-11",
      "open": "122.96",
      "high": "125.08",
      "low": "121.66",
      "close": "122.17",
      "volume": "462146"
    },
    {
      "date": "2022-05-12",
      "open": "120.62",
      "high": "121.92",
      "low": "116.25",
      "close": "117.88",
      "volume": "661528"
    },
    {
      "date": "2022-05-13",
      "open": "117.70",
      "high": "119.59",
      "low": "116.45",
      "close": "118.00",
      "volume": "398094"
    },
    {
      "date": "2022-05-16",
      "open": "118.08",
      "high": "118.43",
      "low": "116.08",
      "close": "116.60",
      "volume": "355451"
    },
    {
      "date": "2022-05-17",
      "open": "118.21",
      "high": "118.57",
      "low": "115.41",
      "close": "116.43",
      "volume": "407431"
    },
    {
      "date": "2022-05-18",
      "open": "116.30",
      "high": "117.02",
      "low": "112.25",
      "close": "112.30",
      "volume": "480468"
    },
    {
      "date": "2022-05-19",
      "open": "113.72",
      "high": "116.77",
      "low": "113.72",
      "close": "115.92",
      "volume": "549847"
    },
    {
      "date": "2022-05-20",
      "open": "115.39",
      "high": "115.43",
      "low": "112.10",
      "close": "114.41",
      "volume": "572012"
    },
    {
      "date": "2022-05-23",
      "open": "116.42",
      "high": "117.31",
      "low": "113.59",
      "close": "113.87",
      "volume": "506733"
    },
    {
      "date": "2022-05-24",
      "open": "114.59",
      "high": "115.85",
      "low": "113.32",
      "close": "114.80",
      "volume": "547521"
    },
    {
      "date": "2022-05-25",
      "open": "113.79",
      "high": "115.44",
      "low": "113.25",
      "close": "114.83",
      "volume": "404582"
    },
    {
      "date": "2022-05-26",
      "open": "114.73",
      "high": "115.31",
      "low": "113.7875",
      "close": "115.02",
      "volume": "607536"
    },
    {
      "date": "2022-05-27",
      "open": "116.23",
      "high": "116.97",
      "low": "114.68",
      "close": "115.33",
      "volume": "513884"
    },
    {
      "date": "2022-05-31",
      "open": "115.81",
      "high": "116.7304",
      "low": "112.605",
      "close": "113.08",
      "volume": "615641"
    },
    {
      "date": "2022-06-01",
      "open": "113.76",
      "high": "115.50",
      "low": "112.13",
      "close": "114.44",
      "volume": "483076"
    },
    {
      "date": "2022-06-02",
      "open": "115.62",
      "high": "118.73",
      "low": "115.62",
      "close": "118.60",
      "volume": "483979"
    },
    {
      "date": "2022-06-03",
      "open": "117.00",
      "high": "118.33",
      "low": "115.36",
      "close": "116.06",
      "volume": "463288"
    },
    {
      "date": "2022-06-06",
      "open": "116.71",
      "high": "117.265",
      "low": "114.00",
      "close": "114.84",
      "volume": "481218"
    },
    {
      "date": "2022-06-07",
      "open": "114.47",
      "high": "116.58",
      "low": "114.47",
      "close": "116.48",
      "volume": "422619"
    },
    {
      "date": "2022-06-08",
      "open": "116.00",
      "high": "116.1425",
      "low": "114.62",
      "close": "115.18",
      "volume": "602009"
    },
    {
      "date": "2022-06-09",
      "open": "114.55",
      "high": "114.94",
      "low": "110.92",
      "close": "111.02",
      "volume": "644552"
    },
    {
      "date": "2022-06-10",
      "open": "110.08",
      "high": "115.72",
      "low": "108.89",
      "close": "114.84",
      "volume": "593885"
    },
    {
      "date": "2022-06-13",
      "open": "113.00",
      "high": "113.595",
      "low": "108.15",
      "close": "109.04",
      "volume": "705240"
    },
    {
      "date": "2022-06-14",
      "open": "108.38",
      "high": "109.00",
      "low": "105.405",
      "close": "105.83",
      "volume": "857330"
    },
    {
      "date": "2022-06-15",
      "open": "107.99",
      "high": "109.3034",
      "low": "103.5788",
      "close": "107.07",
      "volume": "947177"
    },
    {
      "date": "2022-06-16",
      "open": "106.28",
      "high": "109.7699",
      "low": "105.43",
      "close": "109.19",
      "volume": "692462"
    },
    {
      "date": "2022-06-17",
      "open": "109.20",
      "high": "110.05",
      "low": "108.12",
      "close": "108.93",
      "volume": "1304033"
    },
    {
      "date": "2022-06-21",
      "open": "108.42",
      "high": "111.235",
      "low": "108.33",
      "close": "109.69",
      "volume": "396401"
    },
    {
      "date": "2022-06-22",
      "open": "109.47",
      "high": "111.54",
      "low": "108.69",
      "close": "109.20",
      "volume": "318245"
    },
    {
      "date": "2022-06-23",
      "open": "108.97",
      "high": "110.50",
      "low": "106.52",
      "close": "107.28",
      "volume": "403868"
    },
    {
      "date": "2022-06-24",
      "open": "107.44",
      "high": "109.85",
      "low": "106.17",
      "close": "109.68",
      "volume": "771378"
    },
    {
      "date": "2022-06-27",
      "open": "109.84",
      "high": "110.54",
      "low": "108.19",
      "close": "110.15",
      "volume": "433201"
    },
    {
      "date": "2022-06-28",
      "open": "110.66",
      "high": "110.98",
      "low": "109.5501",
      "close": "110.29",
      "volume": "468044"
    },
    {
      "date": "2022-06-29",
      "open": "111.33",
      "high": "111.77",
      "low": "108.88",
      "close": "109.76",
      "volume": "396412"
    },
    {
      "date": "2022-06-30",
      "open": "109.64",
      "high": "109.92",
      "low": "106.31",
      "close": "106.78",
      "volume": "367624"
    },
    {
      "date": "2022-07-01",
      "open": "105.79",
      "high": "110.73",
      "low": "105.28",
      "close": "110.25",
      "volume": "373106"
    },
    {
      "date": "2022-07-05",
      "open": "110.00",
      "high": "110.14",
      "low": "104.78",
      "close": "107.70",
      "volume": "620291"
    },
    {
      "date": "2022-07-06",
      "open": "107.98",
      "high": "108.0574",
      "low": "103.77",
      "close": "106.66",
      "volume": "501904"
    },
    {
      "date": "2022-07-07",
      "open": "106.91",
      "high": "108.94",
      "low": "106.50",
      "close": "108.04",
      "volume": "348700"
    },
    {
      "date": "2022-07-08",
      "open": "108.25",
      "high": "109.70",
      "low": "106.9873",
      "close": "107.79",
      "volume": "488298"
    },
    {
      "date": "2022-07-11",
      "open": "107.38",
      "high": "109.57",
      "low": "106.7875",
      "close": "108.71",
      "volume": "455663"
    },
    {
      "date": "2022-07-12",
      "open": "108.90",
      "high": "109.13",
      "low": "104.575",
      "close": "105.25",
      "volume": "701573"
    },
    {
      "date": "2022-07-13",
      "open": "104.34",
      "high": "108.93",
      "low": "104.34",
      "close": "106.61",
      "volume": "462751"
    },
    {
      "date": "2022-07-14",
      "open": "103.39",
      "high": "104.39",
      "low": "101.10",
      "close": "103.76",
      "volume": "476016"
    },
    {
      "date": "2022-07-15",
      "open": "104.50",
      "high": "104.50",
      "low": "102.35",
      "close": "103.40",
      "volume": "435149"
    },
    {
      "date": "2022-07-18",
      "open": "104.11",
      "high": "105.28",
      "low": "102.40",
      "close": "102.46",
      "volume": "411724"
    },
    {
      "date": "2022-07-19",
      "open": "102.50",
      "high": "103.90",
      "low": "102.21",
      "close": "103.08",
      "volume": "414100"
    },
    {
      "date": "2022-07-20",
      "open": "103.10",
      "high": "103.67",
      "low": "99.54",
      "close": "99.73",
      "volume": "601375"
    },
    {
      "date": "2022-07-21",
      "open": "100.53",
      "high": "104.09",
      "low": "100.1401",
      "close": "102.74",
      "volume": "544733"
    },
    {
      "date": "2022-07-22",
      "open": "103.90",
      "high": "105.40",
      "low": "101.8099",
      "close": "102.31",
      "volume": "376066"
    },
    {
      "date": "2022-07-25",
      "open": "102.30",
      "high": "102.69",
      "low": "99.57",
      "close": "100.50",
      "volume": "471608"
    },
    {
      "date": "2022-07-26",
      "open": "100.97",
      "high": "103.30",
      "low": "100.97",
      "close": "102.96",
      "volume": "438353"
    },
    {
      "date": "2022-07-27",
      "open": "102.96",
      "high": "104.46",
      "low": "101.27",
      "close": "103.73",
      "volume": "416375"
    },
    {
      "date": "2022-07-28",
      "open": "105.50",
      "high": "107.12",
      "low": "103.7801",
      "close": "104.50",
      "volume": "455900"
    },
    {
      "date": "2022-07-29",
      "open": "105.49",
      "high": "105.49",
      "low": "102.50",
      "close": "104.77",
      "volume": "951619"
    },
    {
      "date": "2022-08-01",
      "open": "105.10",
      "high": "105.66",
      "low": "103.13",
      "close": "105.59",
      "volume": "429627"
    },
    {
      "date": "2022-08-02",
      "open": "105.50",
      "high": "106.04",
      "low": "103.39",
      "close": "104.33",
      "volume": "703630"
    },
    {
      "date": "2022-08-03",
      "open": "103.92",
      "high": "103.9442",
      "low": "101.215",
      "close": "101.71",
      "volume": "577881"
    },
    {
      "date": "2022-08-04",
      "open": "103.83",
      "high": "103.83",
      "low": "98.22",
      "close": "102.69",
      "volume": "1002526"
    },
    {
      "date": "2022-08-05",
      "open": "100.93",
      "high": "102.71",
      "low": "98.4866",
      "close": "102.67",
      "volume": "716179"
    },
    {
      "date": "2022-08-08",
      "open": "104.17",
      "high": "105.50",
      "low": "103.08",
      "close": "104.72",
      "volume": "609348"
    },
    {
      "date": "2022-08-09",
      "open": "105.40",
      "high": "105.74",
      "low": "103.12",
      "close": "104.12",
      "volume": "533436"
    },
    {
      "date": "2022-08-10",
      "open": "104.85",
      "high": "105.2772",
      "low": "103.42",
      "close": "104.08",
      "volume": "512123"
    },
    {
      "date": "2022-08-11",
      "open": "104.16",
      "high": "104.2033",
      "low": "101.15",
      "close": "101.45",
      "volume": "611836"
    },
    {
      "date": "2022-08-12",
      "open": "102.15",
      "high": "103.25",
      "low": "101.92",
      "close": "102.86",
      "volume": "462145"
    },
    {
      "date": "2022-08-15",
      "open": "100.58",
      "high": "101.4899",
      "low": "99.62",
      "close": "100.86",
      "volume": "506850"
    },
    {
      "date": "2022-08-16",
      "open": "100.89",
      "high": "101.81",
      "low": "99.24",
      "close": "101.67",
      "volume": "394461"
    },
    {
      "date": "2022-08-17",
      "open": "101.37",
      "high": "101.37",
      "low": "99.175",
      "close": "99.89",
      "volume": "717623"
    },
    {
      "date": "2022-08-18",
      "open": "100.00",
      "high": "101.10",
      "low": "99.78",
      "close": "100.15",
      "volume": "591247"
    },
    {
      "date": "2022-08-19",
      "open": "99.97",
      "high": "99.97",
      "low": "96.93",
      "close": "97.20",
      "volume": "535607"
    },
    {
      "date": "2022-08-22",
      "open": "96.30",
      "high": "98.30",
      "low": "96.30",
      "close": "97.24",
      "volume": "360462"
    },
    {
      "date": "2022-08-23",
      "open": "97.25",
      "high": "99.54",
      "low": "97.25",
      "close": "98.86",
      "volume": "546919"
    },
    {
      "date": "2022-08-24",
      "open": "98.54",
      "high": "100.57",
      "low": "97.77",
      "close": "100.04",
      "volume": "300175"
    },
    {
      "date": "2022-08-25",
      "open": "100.44",
      "high": "100.66",
      "low": "98.79",
      "close": "99.55",
      "volume": "339893"
    },
    {
      "date": "2022-08-26",
      "open": "99.58",
      "high": "99.71",
      "low": "95.62",
      "close": "96.26",
      "volume": "342977"
    },
    {
      "date": "2022-08-29",
      "open": "96.18",
      "high": "96.86",
      "low": "95.12",
      "close": "95.27",
      "volume": "281488"
    },
    {
      "date": "2022-08-30",
      "open": "95.00",
      "high": "95.02",
      "low": "93.62",
      "close": "93.98",
      "volume": "507710"
    },
    {
      "date": "2022-08-31",
      "open": "93.62",
      "high": "94.21",
      "low": "91.81",
      "close": "91.90",
      "volume": "774264"
    },
    {
      "date": "2022-09-01",
      "open": "90.52",
      "high": "91.70",
      "low": "88.64",
      "close": "89.04",
      "volume": "576327"
    },
    {
      "date": "2022-09-02",
      "open": "90.38",
      "high": "92.1101",
      "low": "89.28",
      "close": "90.45",
      "volume": "588741"
    },
    {
      "date": "2022-09-06",
      "open": "91.35",
      "high": "91.95",
      "low": "90.51",
      "close": "91.48",
      "volume": "578761"
    },
    {
      "date": "2022-09-07",
      "open": "91.26",
      "high": "95.04",
      "low": "91.155",
      "close": "94.26",
      "volume": "449268"
    },
    {
      "date": "2022-09-08",
      "open": "93.73",
      "high": "95.19",
      "low": "93.18",
      "close": "94.44",
      "volume": "429388"
    },
    {
      "date": "2022-09-09",
      "open": "95.34",
      "high": "96.46",
      "low": "94.77",
      "close": "96.05",
      "volume": "330532"
    },
    {
      "date": "2022-09-12",
      "open": "97.14",
      "high": "97.255",
      "low": "95.56",
      "close": "96.14",
      "volume": "445538"
    },
    {
      "date": "2022-09-13",
      "open": "93.29",
      "high": "95.22",
      "low": "93.00",
      "close": "93.37",
      "volume": "495895"
    },
    {
      "date": "2022-09-14",
      "open": "93.57",
      "high": "94.88",
      "low": "92.99",
      "close": "93.59",
      "volume": "382041"
    },
    {
      "date": "2022-09-15",
      "open": "92.89",
      "high": "93.56",
      "low": "90.69",
      "close": "91.71",
      "volume": "643876"
    },
    {
      "date": "2022-09-16",
      "open": "91.34",
      "high": "94.72",
      "low": "90.3738",
      "close": "93.26",
      "volume": "891536"
    },
    {
      "date": "2022-09-19",
      "open": "92.20",
      "high": "94.1817",
      "low": "91.80",
      "close": "93.72",
      "volume": "397633"
    },
    {
      "date": "2022-09-20",
      "open": "92.41",
      "high": "93.30",
      "low": "91.15",
      "close": "92.64",
      "volume": "367440"
    },
    {
      "date": "2022-09-21",
      "open": "93.43",
      "high": "94.61",
      "low": "91.73",
      "close": "92.38",
      "volume": "393620"
    },
    {
      "date": "2022-09-22",
      "open": "92.94",
      "high": "93.77",
      "low": "91.22",
      "close": "91.88",
      "volume": "310497"
    },
    {
      "date": "2022-09-23",
      "open": "89.87",
      "high": "89.9525",
      "low": "87.06",
      "close": "88.20",
      "volume": "512444"
    },
    {
      "date": "2022-09-26",
      "open": "87.45",
      "high": "88.43",
      "low": "84.54",
      "close": "86.46",
      "volume": "529313"
    },
    {
      "date": "2022-09-27",
      "open": "87.56",
      "high": "88.29",
      "low": "86.15",
      "close": "86.66",
      "volume": "412667"
    },
    {
      "date": "2022-09-28",
      "open": "88.20",
      "high": "92.995",
      "low": "88.20",
      "close": "92.84",
      "volume": "682456"
    },
    {
      "date": "2022-09-29",
      "open": "92.30",
      "high": "93.79",
      "low": "91.66",
      "close": "92.92",
      "volume": "592374"
    },
    {
      "date": "2022-09-30",
      "open": "92.40",
      "high": "95.30",
      "low": "92.2923",
      "close": "93.82",
      "volume": "545599"
    },
    {
      "date": "2022-10-03",
      "open": "95.31",
      "high": "97.94",
      "low": "94.20",
      "close": "96.46",
      "volume": "645202"
    },
    {
      "date": "2022-10-04",
      "open": "97.88",
      "high": "99.77",
      "low": "97.59",
      "close": "99.11",
      "volume": "419783"
    },
    {
      "date": "2022-10-05",
      "open": "97.19",
      "high": "97.73",
      "low": "95.69",
      "close": "97.49",
      "volume": "328139"
    },
    {
      "date": "2022-10-06",
      "open": "96.76",
      "high": "99.66",
      "low": "96.76",
      "close": "99.43",
      "volume": "435720"
    },
    {
      "date": "2022-10-07",
      "open": "97.99",
      "high": "98.33",
      "low": "93.71",
      "close": "93.88",
      "volume": "579037"
    },
    {
      "date": "2022-10-10",
      "open": "93.25",
      "high": "95.2103",
      "low": "92.56",
      "close": "93.79",
      "volume": "333953"
    },
    {
      "date": "2022-10-11",
      "open": "93.79",
      "high": "96.78",
      "low": "93.11",
      "close": "94.79",
      "volume": "462540"
    },
    {
      "date": "2022-10-12",
      "open": "94.82",
      "high": "96.00",
      "low": "93.42",
      "close": "94.32",
      "volume": "316508"
    },
    {
      "date": "2022-10-13",
      "open": "91.11",
      "high": "93.62",
      "low": "87.68",
      "close": "92.59",
      "volume": "503826"
    },
    {
      "date": "2022-10-14",
      "open": "91.85",
      "high": "91.89",
      "low": "89.07",
      "close": "89.53",
      "volume": "382448"
    },
    {
      "date": "2022-10-17",
      "open": "91.48",
      "high": "93.76",
      "low": "91.27",
      "close": "91.67",
      "volume": "471910"
    },
    {
      "date": "2022-10-18",
      "open": "92.87",
      "high": "93.58",
      "low": "92.25",
      "close": "93.48",
      "volume": "407906"
    },
    {
      "date": "2022-10-19",
      "open": "91.17",
      "high": "91.71",
      "low": "90.00",
      "close": "90.80",
      "volume": "482775"
    },
    {
      "date": "2022-10-20",
      "open": "91.13",
      "high": "93.29",
      "low": "90.45",
      "close": "91.58",
      "volume": "342217"
    },
    {
      "date": "2022-10-21",
      "open": "92.48",
      "high": "95.94",
      "low": "91.565",
      "close": "95.30",
      "volume": "483485"
    },
    {
      "date": "2022-10-24",
      "open": "94.26",
      "high": "94.91",
      "low": "93.22",
      "close": "94.43",
      "volume": "293982"
    },
    {
      "date": "2022-10-25",
      "open": "94.85",
      "high": "96.43",
      "low": "94.62",
      "close": "96.36",
      "volume": "294468"
    },
    {
      "date": "2022-10-26",
      "open": "97.26",
      "high": "99.92",
      "low": "97.03",
      "close": "98.45",
      "volume": "406187"
    },
    {
      "date": "2022-10-27",
      "open": "98.49",
      "high": "98.89",
      "low": "96.95",
      "close": "97.06",
      "volume": "304616"
    },
    {
      "date": "2022-10-28",
      "open": "96.00",
      "high": "96.7495",
      "low": "95.24",
      "close": "96.65",
      "volume": "245330"
    },
    {
      "date": "2022-10-31",
      "open": "95.77",
      "high": "96.49",
      "low": "94.46",
      "close": "94.96",
      "volume": "600696"
    },
    {
      "date": "2022-11-01",
      "open": "96.81",
      "high": "97.44",
      "low": "95.64",
      "close": "97.13",
      "volume": "479961"
    },
    {
      "date": "2022-11-02",
      "open": "97.85",
      "high": "98.1468",
      "low": "91.93",
      "close": "92.07",
      "volume": "651328"
    },
    {
      "date": "2022-11-03",
      "open": "89.65",
      "high": "89.8131",
      "low": "86.75",
      "close": "87.57",
      "volume": "967479"
    },
    {
      "date": "2022-11-04",
      "open": "90.40",
      "high": "96.02",
      "low": "90.40",
      "close": "95.68",
      "volume": "869100"
    },
    {
      "date": "2022-11-07",
      "open": "95.69",
      "high": "97.27",
      "low": "95.37",
      "close": "95.86",
      "volume": "495288"
    },
    {
      "date": "2022-11-08",
      "open": "95.88",
      "high": "102.42",
      "low": "95.65",
      "close": "101.43",
      "volume": "556279"
    },
    {
      "date": "2022-11-09",
      "open": "101.00",
      "high": "102.26",
      "low": "99.83",
      "close": "100.67",
      "volume": "493875"
    },
    {
      "date": "2022-11-10",
      "open": "104.59",
      "high": "106.64",
      "low": "104.40",
      "close": "105.03",
      "volume": "535159"
    },
    {
      "date": "2022-11-11",
      "open": "105.53",
      "high": "106.33",
      "low": "103.07",
      "close": "105.10",
      "volume": "317919"
    },
    {
      "date": "2022-11-14",
      "open": "104.76",
      "high": "106.80",
      "low": "103.0201",
      "close": "106.48",
      "volume": "377040"
    },
    {
      "date": "2022-11-15",
      "open": "107.56",
      "high": "107.99",
      "low": "104.61",
      "close": "105.65",
      "volume": "347825"
    },
    {
      "date": "2022-11-16",
      "open": "105.65",
      "high": "106.73",
      "low": "104.9286",
      "close": "105.71",
      "volume": "276649"
    },
    {
      "date": "2022-11-17",
      "open": "103.29",
      "high": "104.16",
      "low": "101.93",
      "close": "102.95",
      "volume": "279026"
    },
    {
      "date": "2022-11-18",
      "open": "101.64",
      "high": "104.47",
      "low": "101.64",
      "close": "104.40",
      "volume": "221394"
    },
    {
      "date": "2022-11-21",
      "open": "104.34",
      "high": "105.115",
      "low": "103.63",
      "close": "104.99",
      "volume": "217139"
    },
    {
      "date": "2022-11-22",
      "open": "105.91",
      "high": "110.12",
      "low": "105.84",
      "close": "109.48",
      "volume": "408135"
    },
    {
      "date": "2022-11-23",
      "open": "108.96",
      "high": "110.71",
      "low": "107.66",
      "close": "110.10",
      "volume": "284086"
    },
    {
      "date": "2022-11-25",
      "open": "109.34",
      "high": "109.70",
      "low": "107.92",
      "close": "108.52",
      "volume": "136071"
    },
    {
      "date": "2022-11-28",
      "open": "108.01",
      "high": "108.34",
      "low": "105.08",
      "close": "105.21",
      "volume": "275968"
    },
    {
      "date": "2022-11-29",
      "open": "106.67",
      "high": "109.035",
      "low": "106.50",
      "close": "108.73",
      "volume": "933294"
    },
    {
      "date": "2022-11-30",
      "open": "109.90",
      "high": "112.74",
      "low": "108.44",
      "close": "112.33",
      "volume": "660311"
    },
    {
      "date": "2022-12-01",
      "open": "114.61",
      "high": "116.04",
      "low": "112.54",
      "close": "114.00",
      "volume": "603920"
    },
    {
      "date": "2022-12-02",
      "open": "112.07",
      "high": "114.63",
      "low": "111.8139",
      "close": "113.715",
      "volume": "381541"
    },
    {
      "date": "2022-12-05",
      "open": "112.64",
      "high": "112.64",
      "low": "110.04",
      "close": "110.47",
      "volume": "378025"
    },
    {
      "date": "2022-12-06",
      "open": "111.86",
      "high": "112.485",
      "low": "110.231",
      "close": "110.67",
      "volume": "388389"
    },
    {
      "date": "2022-12-07",
      "open": "112.05",
      "high": "113.13",
      "low": "110.66",
      "close": "111.60",
      "volume": "341719"
    },
    {
      "date": "2022-12-08",
      "open": "112.53",
      "high": "113.1299",
      "low": "111.35",
      "close": "111.99",
      "volume": "311413"
    },
    {
      "date": "2022-12-09",
      "open": "112.80",
      "high": "113.63",
      "low": "110.40",
      "close": "110.55",
      "volume": "328688"
    },
    {
      "date": "2022-12-12",
      "open": "109.18",
      "high": "109.63",
      "low": "106.755",
      "close": "108.99",
      "volume": "561048"
    },
    {
      "date": "2022-12-13",
      "open": "112.78",
      "high": "113.73",
      "low": "110.68",
      "close": "112.44",
      "volume": "520784"
    },
    {
      "date": "2022-12-14",
      "open": "112.27",
      "high": "113.155",
      "low": "110.315",
      "close": "111.56",
      "volume": "548314"
    },
    {
      "date": "2022-12-15",
      "open": "108.84",
      "high": "109.73",
      "low": "106.58",
      "close": "106.945",
      "volume": "526856"
    },
    {
      "date": "2022-12-16",
      "open": "106.44",
      "high": "108.28",
      "low": "106.345",
      "close": "107.395",
      "volume": "1812559"
    },
    {
      "date": "2022-12-19",
      "open": "107.93",
      "high": "108.28",
      "low": "105.78",
      "close": "106.53",
      "volume": "424102"
    },
    {
      "date": "2022-12-20",
      "open": "109.00",
      "high": "111.7555",
      "low": "108.65",
      "close": "110.39",
      "volume": "529136"
    },
    {
      "date": "2022-12-21",
      "open": "111.09",
      "high": "112.70",
      "low": "110.66",
      "close": "111.98",
      "volume": "470924"
    },
    {
      "date": "2022-12-22",
      "open": "111.15",
      "high": "111.85",
      "low": "109.73",
      "close": "111.79",
      "volume": "443719"
    },
    {
      "date": "2022-12-23",
      "open": "112.49",
      "high": "113.70",
      "low": "110.9101",
      "close": "112.84",
      "volume": "340562"
    },
    {
      "date": "2022-12-27",
      "open": "113.34",
      "high": "115.89",
      "low": "113.00",
      "close": "114.41",
      "volume": "340037"
    },
    {
      "date": "2022-12-28",
      "open": "113.53",
      "high": "114.06",
      "low": "111.21",
      "close": "111.50",
      "volume": "321937"
    },
    {
      "date": "2022-12-29",
      "open": "112.87",
      "high": "113.41",
      "low": "111.98",
      "close": "112.25",
      "volume": "368368"
    },
    {
      "date": "2022-12-30",
      "open": "112.65",
      "high": "112.95",
      "low": "111.50",
      "close": "112.72",
      "volume": "302856"
    },
    {
      "date": "2023-01-03",
      "open": "114.29",
      "high": "116.98",
      "low": "114.29",
      "close": "116.83",
      "volume": "584515"
    },
    {
      "date": "2023-01-04",
      "open": "118.77",
      "high": "120.97",
      "low": "118.77",
      "close": "119.22",
      "volume": "682084"
    },
    {
      "date": "2023-01-05",
      "open": "117.42",
      "high": "120.62",
      "low": "116.76",
      "close": "120.53",
      "volume": "358208"
    },
    {
      "date": "2023-01-06",
      "open": "123.02",
      "high": "126.48",
      "low": "122.30",
      "close": "124.79",
      "volume": "623903"
    },
    {
      "date": "2023-01-09",
      "open": "125.79",
      "high": "125.80",
      "low": "122.21",
      "close": "122.41",
      "volume": "543061"
    },
    {
      "date": "2023-01-10",
      "open": "122.40",
      "high": "124.769",
      "low": "121.76",
      "close": "124.73",
      "volume": "397564"
    },
    {
      "date": "2023-01-11",
      "open": "124.89",
      "high": "125.1199",
      "low": "122.5112",
      "close": "124.43",
      "volume": "399439"
    },
    {
      "date": "2023-01-12",
      "open": "126.00",
      "high": "127.84",
      "low": "124.26",
      "close": "126.78",
      "volume": "338352"
    },
    {
      "date": "2023-01-13",
      "open": "127.04",
      "high": "129.22",
      "low": "127.01",
      "close": "128.65",
      "volume": "436899"
    },
    {
      "date": "2023-01-17",
      "open": "127.92",
      "high": "127.94",
      "low": "123.63",
      "close": "123.86",
      "volume": "635470"
    },
    {
      "date": "2023-01-18",
      "open": "125.26",
      "high": "126.4299",
      "low": "122.44",
      "close": "122.59",
      "volume": "301231"
    },
    {
      "date": "2023-01-19",
      "open": "123.14",
      "high": "125.73",
      "low": "122.43",
      "close": "125.11",
      "volume": "396680"
    },
    {
      "date": "2023-01-20",
      "open": "123.97",
      "high": "126.28",
      "low": "123.605",
      "close": "126.07",
      "volume": "263980"
    },
    {
      "date": "2023-01-23",
      "open": "125.21",
      "high": "126.62",
      "low": "124.20",
      "close": "126.34",
      "volume": "306480"
    },
    {
      "date": "2023-01-24",
      "open": "125.04",
      "high": "128.60",
      "low": "125.04",
      "close": "128.31",
      "volume": "314687"
    },
    {
      "date": "2023-01-25",
      "open": "127.50",
      "high": "131.89",
      "low": "127.50",
      "close": "131.43",
      "volume": "459614"
    },
    {
      "date": "2023-01-26",
      "open": "131.23",
      "high": "131.60",
      "low": "128.1309",
      "close": "129.72",
      "volume": "391725"
    },
    {
      "date": "2023-01-27",
      "open": "129.20",
      "high": "129.23",
      "low": "127.61",
      "close": "128.16",
      "volume": "238704"
    },
    {
      "date": "2023-01-30",
      "open": "127.94",
      "high": "128.835",
      "low": "127.5152",
      "close": "127.85",
      "volume": "349966"
    },
    {
      "date": "2023-01-31",
      "open": "126.89",
      "high": "127.65",
      "low": "125.62",
      "close": "127.03",
      "volume": "1094875"
    },
    {
      "date": "2023-02-01",
      "open": "126.50",
      "high": "131.43",
      "low": "126.39",
      "close": "130.57",
      "volume": "453571"
    },
    {
      "date": "2023-02-02",
      "open": "130.76",
      "high": "131.25",
      "low": "126.25",
      "close": "127.91",
      "volume": "402758"
    },
    {
      "date": "2023-02-03",
      "open": "125.32",
      "high": "126.32",
      "low": "122.88",
      "close": "124.49",
      "volume": "468529"
    },
    {
      "date": "2023-02-06",
      "open": "123.42",
      "high": "126.00",
      "low": "122.7174",
      "close": "125.44",
      "volume": "684634"
    },
    {
      "date": "2023-02-07",
      "open": "125.88",
      "high": "127.15",
      "low": "124.30",
      "close": "126.10",
      "volume": "643189"
    },
    {
      "date": "2023-02-08",
      "open": "126.43",
      "high": "127.55",
      "low": "125.23",
      "close": "126.17",
      "volume": "386284"
    },
    {
      "date": "2023-02-09",
      "open": "126.97",
      "high": "126.97",
      "low": "123.1948",
      "close": "123.35",
      "volume": "318125"
    },
    {
      "date": "2023-02-10",
      "open": "123.20",
      "high": "124.3665",
      "low": "122.1001",
      "close": "123.77",
      "volume": "438633"
    },
    {
      "date": "2023-02-13",
      "open": "122.95",
      "high": "124.5799",
      "low": "122.02",
      "close": "124.03",
      "volume": "340986"
    },
    {
      "date": "2023-02-14",
      "open": "123.63",
      "high": "126.30",
      "low": "122.13",
      "close": "125.91",
      "volume": "462938"
    },
    {
      "date": "2023-02-15",
      "open": "122.99",
      "high": "123.95",
      "low": "122.71",
      "close": "123.22",
      "volume": "391440"
    },
    {
      "date": "2023-02-16",
      "open": "122.26",
      "high": "124.18",
      "low": "121.45",
      "close": "122.76",
      "volume": "546735"
    },
    {
      "date": "2023-02-17",
      "open": "121.55",
      "high": "122.76",
      "low": "119.77",
      "close": "121.94",
      "volume": "343646"
    },
    {
      "date": "2023-02-21",
      "open": "121.51",
      "high": "122.79",
      "low": "120.53",
      "close": "121.44",
      "volume": "357761"
    },
    {
      "date": "2023-02-22",
      "open": "121.00",
      "high": "121.00",
      "low": "118.11",
      "close": "119.37",
      "volume": "441055"
    },
    {
      "date": "2023-02-23",
      "open": "119.30",
      "high": "119.65",
      "low": "117.21",
      "close": "117.56",
      "volume": "416623"
    },
    {
      "date": "2023-02-24",
      "open": "116.10",
      "high": "117.06",
      "low": "115.605",
      "close": "116.535",
      "volume": "468991"
    },
    {
      "date": "2023-02-27",
      "open": "117.19",
      "high": "118.49",
      "low": "116.93",
      "close": "118.25",
      "volume": "323882"
    },
    {
      "date": "2023-02-28",
      "open": "118.25",
      "high": "120.4637",
      "low": "117.67",
      "close": "118.79",
      "volume": "476671"
    },
    {
      "date": "2023-03-01",
      "open": "120.46",
      "high": "121.77",
      "low": "119.40",
      "close": "120.80",
      "volume": "295696"
    },
    {
      "date": "2023-03-02",
      "open": "119.40",
      "high": "120.73",
      "low": "119.08",
      "close": "120.70",
      "volume": "321082"
    },
    {
      "date": "2023-03-03",
      "open": "122.15",
      "high": "122.36",
      "low": "120.13",
      "close": "120.47",
      "volume": "544798"
    },
    {
      "date": "2023-03-06",
      "open": "119.76",
      "high": "120.00",
      "low": "116.27",
      "close": "117.46",
      "volume": "752231"
    },
    {
      "date": "2023-03-07",
      "open": "116.02",
      "high": "116.74",
      "low": "111.6483",
      "close": "112.90",
      "volume": "558270"
    },
    {
      "date": "2023-03-08",
      "open": "113.19",
      "high": "113.96",
      "low": "111.53",
      "close": "111.98",
      "volume": "419371"
    },
    {
      "date": "2023-03-09",
      "open": "113.17",
      "high": "114.50",
      "low": "112.425",
      "close": "112.91",
      "volume": "395038"
    },
    {
      "date": "2023-03-10",
      "open": "114.22",
      "high": "116.4269",
      "low": "113.30",
      "close": "113.44",
      "volume": "643713"
    },
    {
      "date": "2023-03-13",
      "open": "117.10",
      "high": "120.04",
      "low": "116.50",
      "close": "118.26",
      "volume": "779212"
    },
    {
      "date": "2023-03-14",
      "open": "118.69",
      "high": "120.03",
      "low": "117.4801",
      "close": "119.88",
      "volume": "562991"
    },
    {
      "date": "2023-03-15",
      "open": "121.45",
      "high": "122.68",
      "low": "119.16",
      "close": "120.56",
      "volume": "652280"
    },
    {
      "date": "2023-03-16",
      "open": "121.10",
      "high": "121.10",
      "low": "117.545",
      "close": "120.06",
      "volume": "438997"
    },
    {
      "date": "2023-03-17",
      "open": "121.70",
      "high": "126.14",
      "low": "121.1001",
      "close": "125.45",
      "volume": "1392858"
    },
    {
      "date": "2023-03-20",
      "open": "126.18",
      "high": "127.00",
      "low": "123.62",
      "close": "125.94",
      "volume": "577095"
    },
    {
      "date": "2023-03-21",
      "open": "124.22",
      "high": "124.77",
      "low": "120.57",
      "close": "121.89",
      "volume": "557467"
    },
    {
      "date": "2023-03-22",
      "open": "121.76",
      "high": "124.41",
      "low": "121.175",
      "close": "122.04",
      "volume": "419541"
    },
    {
      "date": "2023-03-23",
      "open": "122.63",
      "high": "126.42",
      "low": "121.68",
      "close": "124.78",
      "volume": "377261"
    },
    {
      "date": "2023-03-24",
      "open": "125.82",
      "high": "128.09",
      "low": "124.62",
      "close": "126.44",
      "volume": "418293"
    },
    {
      "date": "2023-03-27",
      "open": "123.66",
      "high": "126.655",
      "low": "123.19",
      "close": "125.98",
      "volume": "345061"
    },
    {
      "date": "2023-03-28",
      "open": "126.17",
      "high": "127.29",
      "low": "123.98",
      "close": "126.82",
      "volume": "548882"
    },
    {
      "date": "2023-03-29",
      "open": "125.60",
      "high": "127.985",
      "low": "125.42",
      "close": "127.82",
      "volume": "348202"
    },
    {
      "date": "2023-03-30",
      "open": "128.82",
      "high": "129.65",
      "low": "127.44",
      "close": "129.41",
      "volume": "342426"
    },
    {
      "date": "2023-03-31",
      "open": "129.45",
      "high": "129.84",
      "low": "127.98",
      "close": "129.71",
      "volume": "424723"
    },
    {
      "date": "2023-04-03",
      "open": "129.71",
      "high": "132.4005",
      "low": "128.86",
      "close": "131.61",
      "volume": "500149"
    },
    {
      "date": "2023-04-04",
      "open": "131.20",
      "high": "136.66",
      "low": "130.3681",
      "close": "136.04",
      "volume": "840591"
    },
    {
      "date": "2023-04-05",
      "open": "137.01",
      "high": "137.5425",
      "low": "134.39",
      "close": "136.40",
      "volume": "823656"
    },
    {
      "date": "2023-04-06",
      "open": "135.79",
      "high": "138.04",
      "low": "134.52",
      "close": "137.92",
      "volume": "395979"
    },
    {
      "date": "2023-04-10",
      "open": "136.53",
      "high": "137.29",
      "low": "135.71",
      "close": "136.81",
      "volume": "386057"
    },
    {
      "date": "2023-04-11",
      "open": "137.83",
      "high": "140.47",
      "low": "137.24",
      "close": "138.43",
      "volume": "428636"
    },
    {
      "date": "2023-04-12",
      "open": "140.79",
      "high": "141.63",
      "low": "138.60",
      "close": "140.25",
      "volume": "384880"
    },
    {
      "date": "2023-04-13",
      "open": "142.11",
      "high": "144.96",
      "low": "141.46",
      "close": "143.875",
      "volume": "623917"
    },
    {
      "date": "2023-04-14",
      "open": "142.18",
      "high": "143.975",
      "low": "139.11",
      "close": "141.37",
      "volume": "508927"
    },
    {
      "date": "2023-04-17",
      "open": "140.72",
      "high": "140.72",
      "low": "137.58",
      "close": "138.91",
      "volume": "371673"
    },
    {
      "date": "2023-04-18",
      "open": "139.66",
      "high": "141.285",
      "low": "138.40",
      "close": "139.47",
      "volume": "336290"
    },
    {
      "date": "2023-04-19",
      "open": "137.20",
      "high": "139.56",
      "low": "136.81",
      "close": "137.78",
      "volume": "403198"
    },
    {
      "date": "2023-04-20",
      "open": "138.88",
      "high": "138.88",
      "low": "130.12",
      "close": "130.80",
      "volume": "981941"
    },
    {
      "date": "2023-04-21",
      "open": "129.41",
      "high": "130.79",
      "low": "128.10",
      "close": "130.01",
      "volume": "713224"
    },
    {
      "date": "2023-04-24",
      "open": "130.18",
      "high": "132.43",
      "low": "129.40",
      "close": "132.14",
      "volume": "437173"
    },
    {
      "date": "2023-04-25",
      "open": "131.11",
      "high": "134.31",
      "low": "131.11",
      "close": "134.05",
      "volume": "430382"
    },
    {
      "date": "2023-04-26",
      "open": "134.88",
      "high": "135.2405",
      "low": "132.08",
      "close": "132.97",
      "volume": "464178"
    },
    {
      "date": "2023-04-27",
      "open": "132.38",
      "high": "134.93",
      "low": "131.2701",
      "close": "134.71",
      "volume": "372704"
    },
    {
      "date": "2023-04-28",
      "open": "135.00",
      "high": "135.821",
      "low": "131.68",
      "close": "132.44",
      "volume": "634292"
    },
    {
      "date": "2023-05-01",
      "open": "134.71",
      "high": "135.25",
      "low": "133.09",
      "close": "133.18",
      "volume": "276397"
    },
    {
      "date": "2023-05-02",
      "open": "132.97",
      "high": "138.25",
      "low": "132.62",
      "close": "137.06",
      "volume": "402794"
    },
    {
      "date": "2023-05-03",
      "open": "137.34",
      "high": "139.06",
      "low": "136.925",
      "close": "137.50",
      "volume": "410696"
    },
    {
      "date": "2023-05-04",
      "open": "140.95",
      "high": "147.82",
      "low": "140.04",
      "close": "143.35",
      "volume": "854156"
    },
    {
      "date": "2023-05-05",
      "open": "140.00",
      "high": "142.65",
      "low": "138.37",
      "close": "141.60",
      "volume": "440974"
    },
    {
      "date": "2023-05-08",
      "open": "142.57",
      "high": "143.89",
      "low": "140.35",
      "close": "141.16",
      "volume": "336689"
    },
    {
      "date": "2023-05-09",
      "open": "140.64",
      "high": "142.80",
      "low": "140.63",
      "close": "140.92",
      "volume": "281736"
    },
    {
      "date": "2023-05-10",
      "open": "141.08",
      "high": "141.621",
      "low": "138.70",
      "close": "140.32",
      "volume": "229013"
    },
    {
      "date": "2023-05-11",
      "open": "138.00",
      "high": "138.50",
      "low": "135.40",
      "close": "135.69",
      "volume": "417085"
    },
    {
      "date": "2023-05-12",
      "open": "135.41",
      "high": "137.19",
      "low": "135.41",
      "close": "136.58",
      "volume": "291772"
    },
    {
      "date": "2023-05-15",
      "open": "137.22",
      "high": "138.3988",
      "low": "136.7464",
      "close": "137.33",
      "volume": "292317"
    },
    {
      "date": "2023-05-16",
      "open": "136.90",
      "high": "137.36",
      "low": "133.36",
      "close": "134.19",
      "volume": "290945"
    },
    {
      "date": "2023-05-17",
      "open": "133.87",
      "high": "133.92",
      "low": "131.41",
      "close": "132.49",
      "volume": "358932"
    },
    {
      "date": "2023-05-18",
      "open": "130.71",
      "high": "130.71",
      "low": "127.78",
      "close": "129.44",
      "volume": "323616"
    },
    {
      "date": "2023-05-19",
      "open": "129.98",
      "high": "131.76",
      "low": "128.73",
      "close": "129.50",
      "volume": "343613"
    },
    {
      "date": "2023-05-22",
      "open": "129.07",
      "high": "129.92",
      "low": "128.63",
      "close": "128.91",
      "volume": "209707"
    },
    {
      "date": "2023-05-23",
      "open": "128.23",
      "high": "128.585",
      "low": "126.36",
      "close": "127.04",
      "volume": "274776"
    },
    {
      "date": "2023-05-24",
      "open": "127.46",
      "high": "127.49",
      "low": "124.87",
      "close": "125.02",
      "volume": "251216"
    },
    {
      "date": "2023-05-25",
      "open": "124.50",
      "high": "124.89",
      "low": "123.16",
      "close": "123.83",
      "volume": "260581"
    },
    {
      "date": "2023-05-26",
      "open": "124.77",
      "high": "125.3001",
      "low": "122.495",
      "close": "123.58",
      "volume": "208137"
    },
    {
      "date": "2023-05-30",
      "open": "123.77",
      "high": "123.94",
      "low": "120.91",
      "close": "121.07",
      "volume": "333933"
    },
    {
      "date": "2023-05-31",
      "open": "121.70",
      "high": "124.81",
      "low": "121.23",
      "close": "123.84",
      "volume": "464916"
    },
    {
      "date": "2023-06-01",
      "open": "124.59",
      "high": "127.98",
      "low": "124.59",
      "close": "126.77",
      "volume": "314203"
    },
    {
      "date": "2023-06-02",
      "open": "126.40",
      "high": "127.22",
      "low": "122.3727",
      "close": "123.49",
      "volume": "438527"
    },
    {
      "date": "2023-06-05",
      "open": "121.27",
      "high": "122.67",
      "low": "121.03",
      "close": "122.09",
      "volume": "364709"
    },
    {
      "date": "2023-06-06",
      "open": "122.18",
      "high": "122.75",
      "low": "121.49",
      "close": "122.58",
      "volume": "303236"
    },
    {
      "date": "2023-06-07",
      "open": "122.99",
      "high": "124.12",
      "low": "119.60",
      "close": "120.57",
      "volume": "415301"
    },
    {
      "date": "2023-06-08",
      "open": "122.42",
      "high": "123.55",
      "low": "119.55",
      "close": "120.83",
      "volume": "665498"
    },
    {
      "date": "2023-06-09",
      "open": "120.83",
      "high": "120.90",
      "low": "117.3701",
      "close": "119.18",
      "volume": "449498"
    },
    {
      "date": "2023-06-12",
      "open": "118.79",
      "high": "120.505",
      "low": "117.875",
      "close": "120.19",
      "volume": "505097"
    },
    {
      "date": "2023-06-13",
      "open": "121.19",
      "high": "121.98",
      "low": "118.06",
      "close": "119.08",
      "volume": "422778"
    },
    {
      "date": "2023-06-14",
      "open": "120.68",
      "high": "120.68",
      "low": "116.88",
      "close": "117.76",
      "volume": "426723"
    },
    {
      "date": "2023-06-15",
      "open": "117.61",
      "high": "118.49",
      "low": "116.215",
      "close": "117.35",
      "volume": "446695"
    },
    {
      "date": "2023-06-16",
      "open": "117.58",
      "high": "119.64",
      "low": "116.24",
      "close": "117.61",
      "volume": "1369215"
    },
    {
      "date": "2023-06-20",
      "open": "116.67",
      "high": "116.67",
      "low": "112.825",
      "close": "113.27",
      "volume": "654407"
    },
    {
      "date": "2023-06-21",
      "open": "112.75",
      "high": "113.80",
      "low": "111.12",
      "close": "113.25",
      "volume": "507251"
    },
    {
      "date": "2023-06-22",
      "open": "112.51",
      "high": "114.09",
      "low": "112.20",
      "close": "113.95",
      "volume": "292197"
    },
    {
      "date": "2023-06-23",
      "open": "114.15",
      "high": "116.325",
      "low": "113.74",
      "close": "114.01",
      "volume": "603155"
    },
    {
      "date": "2023-06-26",
      "open": "114.76",
      "high": "115.45",
      "low": "113.735",
      "close": "114.25",
      "volume": "258576"
    },
    {
      "date": "2023-06-27",
      "open": "114.09",
      "high": "115.24",
      "low": "111.85",
      "close": "112.52",
      "volume": "391486"
    },
    {
      "date": "2023-06-28",
      "open": "112.13",
      "high": "112.93",
      "low": "110.8109",
      "close": "111.59",
      "volume": "367180"
    },
    {
      "date": "2023-06-29",
      "open": "110.89",
      "high": "113.1416",
      "low": "110.1233",
      "close": "113.00",
      "volume": "317457"
    },
    {
      "date": "2023-06-30",
      "open": "113.63",
      "high": "115.02",
      "low": "113.09",
      "close": "114.78",
      "volume": "434053"
    },
    {
      "date": "2023-07-03",
      "open": "115.49",
      "high": "116.805",
      "low": "114.73",
      "close": "116.66",
      "volume": "265636"
    },
    {
      "date": "2023-07-05",
      "open": "117.21",
      "high": "117.44",
      "low": "114.43",
      "close": "114.50",
      "volume": "461387"
    },
    {
      "date": "2023-07-06",
      "open": "113.58",
      "high": "113.808",
      "low": "111.42",
      "close": "113.10",
      "volume": "499433"
    },
    {
      "date": "2023-07-07",
      "open": "114.32",
      "high": "117.12",
      "low": "114.32",
      "close": "116.13",
      "volume": "678629"
    },
    {
      "date": "2023-07-10",
      "open": "115.13",
      "high": "118.36",
      "low": "115.13",
      "close": "117.72",
      "volume": "445095"
    },
    {
      "date": "2023-07-11",
      "open": "118.13",
      "high": "118.49",
      "low": "115.92",
      "close": "117.03",
      "volume": "498950"
    },
    {
      "date": "2023-07-12",
      "open": "118.82",
      "high": "122.23",
      "low": "118.67",
      "close": "122.18",
      "volume": "377121"
    },
    {
      "date": "2023-07-13",
      "open": "122.52",
      "high": "123.38",
      "low": "121.52",
      "close": "122.32",
      "volume": "360915"
    },
    {
      "date": "2023-07-14",
      "open": "121.74",
      "high": "122.91",
      "low": "120.75",
      "close": "121.11",
      "volume": "265455"
    },
    {
      "date": "2023-07-17",
      "open": "120.34",
      "high": "121.13",
      "low": "119.40",
      "close": "120.52",
      "volume": "303055"
    },
    {
      "date": "2023-07-18",
      "open": "121.36",
      "high": "122.79",
      "low": "120.57",
      "close": "121.80",
      "volume": "481576"
    },
    {
      "date": "2023-07-19",
      "open": "121.89",
      "high": "122.78",
      "low": "120.88",
      "close": "122.00",
      "volume": "296617"
    },
    {
      "date": "2023-07-20",
      "open": "122.26",
      "high": "122.69",
      "low": "120.31",
      "close": "120.54",
      "volume": "403078"
    },
    {
      "date": "2023-07-21",
      "open": "120.43",
      "high": "122.02",
      "low": "120.10",
      "close": "121.95",
      "volume": "306360"
    },
    {
      "date": "2023-07-24",
      "open": "121.95",
      "high": "122.09",
      "low": "120.72",
      "close": "121.54",
      "volume": "333612"
    },
    {
      "date": "2023-07-25",
      "open": "121.54",
      "high": "123.02",
      "low": "121.415",
      "close": "122.87",
      "volume": "334067"
    },
    {
      "date": "2023-07-26",
      "open": "122.87",
      "high": "123.05",
      "low": "121.55",
      "close": "122.36",
      "volume": "345934"
    },
    {
      "date": "2023-07-27",
      "open": "120.74",
      "high": "120.925",
      "low": "117.81",
      "close": "118.50",
      "volume": "567647"
    },
    {
      "date": "2023-07-28",
      "open": "119.28",
      "high": "119.835",
      "low": "118.07",
      "close": "118.57",
      "volume": "340333"
    },
    {
      "date": "2023-07-31",
      "open": "119.00",
      "high": "121.32",
      "low": "119.00",
      "close": "120.14",
      "volume": "959300"
    },
    {
      "date": "2023-08-01",
      "open": "118.06",
      "high": "118.2688",
      "low": "115.58",
      "close": "115.78",
      "volume": "447975"
    },
    {
      "date": "2023-08-02",
      "open": "115.68",
      "high": "115.92",
      "low": "113.05",
      "close": "113.18",
      "volume": "632934"
    },
    {
      "date": "2023-08-03",
      "open": "115.18",
      "high": "115.78",
      "low": "112.05",
      "close": "112.61",
      "volume": "517231"
    },
    {
      "date": "2023-08-04",
      "open": "113.13",
      "high": "114.52",
      "low": "112.215",
      "close": "113.39",
      "volume": "616011"
    },
    {
      "date": "2023-08-07",
      "open": "113.12",
      "high": "113.8294",
      "low": "112.21",
      "close": "113.35",
      "volume": "377580"
    },
    {
      "date": "2023-08-08",
      "open": "112.00",
      "high": "113.31",
      "low": "111.545",
      "close": "112.36",
      "volume": "441198"
    },
    {
      "date": "2023-08-09",
      "open": "112.78",
      "high": "113.79",
      "low": "112.37",
      "close": "113.54",
      "volume": "303268"
    },
    {
      "date": "2023-08-10",
      "open": "114.06",
      "high": "114.79",
      "low": "112.82",
      "close": "113.25",
      "volume": "347620"
    },
    {
      "date": "2023-08-11",
      "open": "112.49",
      "high": "113.83",
      "low": "112.17",
      "close": "113.77",
      "volume": "367262"
    },
    {
      "date": "2023-08-14",
      "open": "112.64",
      "high": "113.27",
      "low": "111.76",
      "close": "112.97",
      "volume": "319227"
    },
    {
      "date": "2023-08-15",
      "open": "112.42",
      "high": "112.90",
      "low": "108.83",
      "close": "109.51",
      "volume": "393687"
    },
    {
      "date": "2023-08-16",
      "open": "109.01",
      "high": "109.24",
      "low": "107.69",
      "close": "107.99",
      "volume": "260999"
    },
    {
      "date": "2023-08-17",
      "open": "108.13",
      "high": "108.35",
      "low": "106.60",
      "close": "106.83",
      "volume": "304255"
    },
    {
      "date": "2023-08-18",
      "open": "106.82",
      "high": "107.375",
      "low": "106.33",
      "close": "106.99",
      "volume": "523800"
    },
    {
      "date": "2023-08-21",
      "open": "107.01",
      "high": "107.78",
      "low": "106.295",
      "close": "107.70",
      "volume": "429695"
    },
    {
      "date": "2023-08-22",
      "open": "107.82",
      "high": "108.54",
      "low": "107.079",
      "close": "108.29",
      "volume": "325549"
    },
    {
      "date": "2023-08-23",
      "open": "108.92",
      "high": "111.23",
      "low": "108.715",
      "close": "110.78",
      "volume": "525400"
    },
    {
      "date": "2023-08-24",
      "open": "110.22",
      "high": "111.38",
      "low": "108.76",
      "close": "110.85",
      "volume": "311419"
    },
    {
      "date": "2023-08-25",
      "open": "110.85",
      "high": "111.34",
      "low": "108.905",
      "close": "110.41",
      "volume": "255440"
    },
    {
      "date": "2023-08-28",
      "open": "110.54",
      "high": "112.162",
      "low": "110.54",
      "close": "111.64",
      "volume": "283140"
    },
    {
      "date": "2023-08-29",
      "open": "110.97",
      "high": "113.45",
      "low": "110.97",
      "close": "113.38",
      "volume": "322699"
    },
    {
      "date": "2023-08-30",
      "open": "113.85",
      "high": "114.51",
      "low": "112.67",
      "close": "113.46",
      "volume": "277891"
    },
    {
      "date": "2023-08-31",
      "open": "113.46",
      "high": "113.905",
      "low": "111.35",
      "close": "112.09",
      "volume": "309472"
    },
    {
      "date": "2023-09-01",
      "open": "113.41",
      "high": "113.45",
      "low": "111.358",
      "close": "111.44",
      "volume": "187281"
    },
    {
      "date": "2023-09-05",
      "open": "110.10",
      "high": "110.5361",
      "low": "107.17",
      "close": "108.19",
      "volume": "314756"
    },
    {
      "date": "2023-09-06",
      "open": "107.67",
      "high": "108.85",
      "low": "106.60",
      "close": "108.73",
      "volume": "235581"
    },
    {
      "date": "2023-09-07",
      "open": "108.67",
      "high": "109.64",
      "low": "107.66",
      "close": "109.33",
      "volume": "250464"
    },
    {
      "date": "2023-09-08",
      "open": "109.69",
      "high": "110.92",
      "low": "108.76",
      "close": "108.91",
      "volume": "251614"
    },
    {
      "date": "2023-09-11",
      "open": "110.41",
      "high": "110.60",
      "low": "108.625",
      "close": "109.55",
      "volume": "261957"
    },
    {
      "date": "2023-09-12",
      "open": "108.19",
      "high": "110.12",
      "low": "108.19",
      "close": "109.01",
      "volume": "172084"
    },
    {
      "date": "2023-09-13",
      "open": "108.77",
      "high": "109.87",
      "low": "108.57",
      "close": "109.79",
      "volume": "324373"
    },
    {
      "date": "2023-09-14",
      "open": "109.61",
      "high": "111.8118",
      "low": "109.23",
      "close": "110.62",
      "volume": "367208"
    },
    {
      "date": "2023-09-15",
      "open": "111.21",
      "high": "113.115",
      "low": "111.21",
      "close": "112.57",
      "volume": "868441"
    },
    {
      "date": "2023-09-18",
      "open": "113.12",
      "high": "113.99",
      "low": "111.89",
      "close": "113.85",
      "volume": "280857"
    },
    {
      "date": "2023-09-19",
      "open": "114.26",
      "high": "114.50",
      "low": "113.09",
      "close": "114.04",
      "volume": "334133"
    },
    {
      "date": "2023-09-20",
      "open": "113.98",
      "high": "116.32",
      "low": "113.98",
      "close": "115.46",
      "volume": "266847"
    },
    {
      "date": "2023-09-21",
      "open": "113.58",
      "high": "114.91",
      "low": "112.84",
      "close": "113.41",
      "volume": "417195"
    },
    {
      "date": "2023-09-22",
      "open": "113.99",
      "high": "115.00",
      "low": "112.22",
      "close": "112.31",
      "volume": "263932"
    },
    {
      "date": "2023-09-25",
      "open": "112.00",
      "high": "112.31",
      "low": "109.89",
      "close": "110.43",
      "volume": "374159"
    },
    {
      "date": "2023-09-26",
      "open": "109.63",
      "high": "110.205",
      "low": "108.61",
      "close": "108.67",
      "volume": "326778"
    },
    {
      "date": "2023-09-27",
      "open": "108.00",
      "high": "108.00",
      "low": "104.90",
      "close": "106.02",
      "volume": "374315"
    },
    {
      "date": "2023-09-28",
      "open": "105.73",
      "high": "107.00",
      "low": "105.20",
      "close": "106.76",
      "volume": "340177"
    },
    {
      "date": "2023-09-29",
      "open": "108.21",
      "high": "108.21",
      "low": "105.36",
      "close": "106.33",
      "volume": "327505"
    },
    {
      "date": "2023-10-02",
      "open": "105.47",
      "high": "105.485",
      "low": "102.21",
      "close": "102.87",
      "volume": "343607"
    },
    {
      "date": "2023-10-03",
      "open": "102.22",
      "high": "104.37",
      "low": "101.82",
      "close": "103.27",
      "volume": "314803"
    },
    {
      "date": "2023-10-04",
      "open": "103.49",
      "high": "103.50",
      "low": "101.89",
      "close": "103.01",
      "volume": "410246"
    },
    {
      "date": "2023-10-05",
      "open": "102.25",
      "high": "103.89",
      "low": "102.01",
      "close": "103.82",
      "volume": "379571"
    },
    {
      "date": "2023-10-06",
      "open": "104.08",
      "high": "105.63",
      "low": "103.49",
      "close": "104.54",
      "volume": "386942"
    },
    {
      "date": "2023-10-09",
      "open": "106.25",
      "high": "106.90",
      "low": "105.11",
      "close": "105.73",
      "volume": "299914"
    },
    {
      "date": "2023-10-10",
      "open": "105.62",
      "high": "106.53",
      "low": "105.47",
      "close": "106.01",
      "volume": "393712"
    },
    {
      "date": "2023-10-11",
      "open": "107.53",
      "high": "108.01",
      "low": "105.94",
      "close": "107.04",
      "volume": "334808"
    },
    {
      "date": "2023-10-12",
      "open": "106.96",
      "high": "107.38",
      "low": "104.53",
      "close": "105.50",
      "volume": "317599"
    },
    {
      "date": "2023-10-13",
      "open": "108.45",
      "high": "109.58",
      "low": "107.72",
      "close": "108.88",
      "volume": "498294"
    },
    {
      "date": "2023-10-16",
      "open": "108.64",
      "high": "110.70",
      "low": "107.93",
      "close": "109.69",
      "volume": "279502"
    },
    {
      "date": "2023-10-17",
      "open": "109.74",
      "high": "112.385",
      "low": "109.58",
      "close": "112.04",
      "volume": "434681"
    },
    {
      "date": "2023-10-18",
      "open": "113.22",
      "high": "114.365",
      "low": "110.9301",
      "close": "111.06",
      "volume": "419438"
    },
    {
      "date": "2023-10-19",
      "open": "111.07",
      "high": "111.79",
      "low": "109.59",
      "close": "111.07",
      "volume": "378193"
    },
    {
      "date": "2023-10-20",
      "open": "111.50",
      "high": "113.11",
      "low": "110.19",
      "close": "110.21",
      "volume": "341754"
    },
    {
      "date": "2023-10-23",
      "open": "109.57",
      "high": "110.215",
      "low": "107.65",
      "close": "108.31",
      "volume": "365535"
    },
    {
      "date": "2023-10-24",
      "open": "107.92",
      "high": "109.28",
      "low": "107.365",
      "close": "108.91",
      "volume": "293328"
    },
    {
      "date": "2023-10-25",
      "open": "108.10",
      "high": "110.04",
      "low": "107.05",
      "close": "107.07",
      "volume": "317938"
    },
    {
      "date": "2023-10-26",
      "open": "107.07",
      "high": "107.65",
      "low": "104.43",
      "close": "105.31",
      "volume": "476863"
    },
    {
      "date": "2023-10-27",
      "open": "105.55",
      "high": "106.73",
      "low": "104.33",
      "close": "106.57",
      "volume": "459829"
    },
    {
      "date": "2023-10-30",
      "open": "106.78",
      "high": "106.92",
      "low": "105.41",
      "close": "106.22",
      "volume": "367062"
    },
    {
      "date": "2023-10-31",
      "open": "106.03",
      "high": "106.87",
      "low": "103.58",
      "close": "104.33",
      "volume": "544252"
    },
    {
      "date": "2023-11-01",
      "open": "104.28",
      "high": "104.87",
      "low": "103.09",
      "close": "104.69",
      "volume": "492384"
    },
    {
      "date": "2023-11-02",
      "open": "105.83",
      "high": "106.66",
      "low": "104.175",
      "close": "106.63",
      "volume": "532631"
    },
    {
      "date": "2023-11-03",
      "open": "108.11",
      "high": "111.96",
      "low": "107.45",
      "close": "110.84",
      "volume": "553309"
    },
    {
      "date": "2023-11-06",
      "open": "110.08",
      "high": "111.475",
      "low": "109.21",
      "close": "109.39",
      "volume": "442025"
    },
    {
      "date": "2023-11-07",
      "open": "108.54",
      "high": "108.54",
      "low": "104.87",
      "close": "107.31",
      "volume": "346513"
    },
    {
      "date": "2023-11-08",
      "open": "106.78",
      "high": "107.15",
      "low": "105.0249",
      "close": "105.53",
      "volume": "387798"
    },
    {
      "date": "2023-11-09",
      "open": "105.47",
      "high": "107.615",
      "low": "104.76",
      "close": "106.13",
      "volume": "337794"
    },
    {
      "date": "2023-11-10",
      "open": "105.81",
      "high": "107.265",
      "low": "105.00",
      "close": "107.13",
      "volume": "402661"
    },
    {
      "date": "2023-11-13",
      "open": "106.88",
      "high": "108.035",
      "low": "105.85",
      "close": "105.90",
      "volume": "365307"
    },
    {
      "date": "2023-11-14",
      "open": "107.76",
      "high": "111.16",
      "low": "107.76",
      "close": "110.69",
      "volume": "445212"
    },
    {
      "date": "2023-11-15",
      "open": "110.16",
      "high": "111.44",
      "low": "109.5001",
      "close": "111.18",
      "volume": "331294"
    },
    {
      "date": "2023-11-16",
      "open": "111.62",
      "high": "114.84",
      "low": "111.25",
      "close": "113.80",
      "volume": "538448"
    },
    {
      "date": "2023-11-17",
      "open": "113.98",
      "high": "114.05",
      "low": "111.39",
      "close": "111.69",
      "volume": "301096"
    },
    {
      "date": "2023-11-20",
      "open": "111.22",
      "high": "112.92",
      "low": "110.2001",
      "close": "112.89",
      "volume": "252772"
    },
    {
      "date": "2023-11-21",
      "open": "113.80",
      "high": "117.045",
      "low": "113.80",
      "close": "116.08",
      "volume": "477726"
    },
    {
      "date": "2023-11-22",
      "open": "115.97",
      "high": "117.065",
      "low": "115.60",
      "close": "116.22",
      "volume": "253992"
    },
    {
      "date": "2023-11-24",
      "open": "116.41",
      "high": "117.74",
      "low": "116.41",
      "close": "117.19",
      "volume": "115016"
    },
    {
      "date": "2023-11-27",
      "open": "118.43",
      "high": "120.355",
      "low": "118.15",
      "close": "119.54",
      "volume": "539029"
    },
    {
      "date": "2023-11-28",
      "open": "120.00",
      "high": "123.12",
      "low": "119.8727",
      "close": "121.60",
      "volume": "567228"
    },
    {
      "date": "2023-11-29",
      "open": "121.05",
      "high": "121.955",
      "low": "119.725",
      "close": "121.55",
      "volume": "384490"
    },
    {
      "date": "2023-11-30",
      "open": "121.33",
      "high": "122.09",
      "low": "120.825",
      "close": "121.80",
      "volume": "324826"
    },
    {
      "date": "2023-12-01",
      "open": "121.80",
      "high": "123.56",
      "low": "121.80",
      "close": "122.84",
      "volume": "352786"
    },
    {
      "date": "2023-12-04",
      "open": "120.89",
      "high": "121.7299",
      "low": "119.59",
      "close": "121.04",
      "volume": "399098"
    },
    {
      "date": "2023-12-05",
      "open": "120.14",
      "high": "120.52",
      "low": "117.88",
      "close": "118.27",
      "volume": "440587"
    },
    {
      "date": "2023-12-06",
      "open": "119.79",
      "high": "119.79",
      "low": "118.225",
      "close": "119.43",
      "volume": "304868"
    },
    {
      "date": "2023-12-07",
      "open": "119.97",
      "high": "120.4699",
      "low": "118.34",
      "close": "119.71",
      "volume": "267127"
    },
    {
      "date": "2023-12-08",
      "open": "117.92",
      "high": "120.00",
      "low": "116.71",
      "close": "118.19",
      "volume": "323093"
    },
    {
      "date": "2023-12-11",
      "open": "116.82",
      "high": "117.96",
      "low": "115.68",
      "close": "117.92",
      "volume": "265846"
    },
    {
      "date": "2023-12-12",
      "open": "117.84",
      "high": "117.84",
      "low": "113.97",
      "close": "114.26",
      "volume": "312958"
    },
    {
      "date": "2023-12-13",
      "open": "114.25",
      "high": "120.12",
      "low": "113.80",
      "close": "120.08",
      "volume": "535989"
    },
    {
      "date": "2023-12-14",
      "open": "121.44",
      "high": "124.07",
      "low": "121.00",
      "close": "121.56",
      "volume": "486166"
    },
    {
      "date": "2023-12-15",
      "open": "120.54",
      "high": "121.49",
      "low": "118.46",
      "close": "119.08",
      "volume": "1072957"
    },
    {
      "date": "2023-12-18",
      "open": "119.86",
      "high": "121.38",
      "low": "119.67",
      "close": "120.42",
      "volume": "368072"
    },
    {
      "date": "2023-12-19",
      "open": "120.58",
      "high": "124.23",
      "low": "120.58",
      "close": "122.75",
      "volume": "385377"
    },
    {
      "date": "2023-12-20",
      "open": "122.98",
      "high": "123.3715",
      "low": "120.16",
      "close": "120.20",
      "volume": "316654"
    },
    {
      "date": "2023-12-21",
      "open": "121.76",
      "high": "122.69",
      "low": "121.095",
      "close": "121.83",
      "volume": "221671"
    },
    {
      "date": "2023-12-22",
      "open": "123.51",
      "high": "124.95",
      "low": "122.295",
      "close": "122.44",
      "volume": "254660"
    },
    {
      "date": "2023-12-26",
      "open": "122.63",
      "high": "123.53",
      "low": "121.71",
      "close": "123.35",
      "volume": "171445"
    },
    {
      "date": "2023-12-27",
      "open": "123.42",
      "high": "125.09",
      "low": "123.21",
      "close": "124.30",
      "volume": "236753"
    },
    {
      "date": "2023-12-28",
      "open": "123.41",
      "high": "124.37",
      "low": "121.795",
      "close": "122.00",
      "volume": "210914"
    },
    {
      "date": "2023-12-29",
      "open": "121.03",
      "high": "121.735",
      "low": "119.31",
      "close": "120.96",
      "volume": "337382"
    },
    {
      "date": "2024-01-02",
      "open": "121.34",
      "high": "122.11",
      "low": "119.10",
      "close": "119.81",
      "volume": "292797"
    },
    {
      "date": "2024-01-03",
      "open": "117.76",
      "high": "118.62",
      "low": "116.12",
      "close": "118.46",
      "volume": "551368"
    },
    {
      "date": "2024-01-04",
      "open": "118.02",
      "high": "119.26",
      "low": "117.145",
      "close": "118.56",
      "volume": "413316"
    },
    {
      "date": "2024-01-05",
      "open": "118.04",
      "high": "120.06",
      "low": "117.3216",
      "close": "118.38",
      "volume": "267337"
    },
    {
      "date": "2024-01-08",
      "open": "117.35",
      "high": "120.13",
      "low": "116.65",
      "close": "120.07",
      "volume": "336904"
    },
    {
      "date": "2024-01-09",
      "open": "120.09",
      "high": "120.43",
      "low": "119.03",
      "close": "120.40",
      "volume": "344629"
    },
    {
      "date": "2024-01-10",
      "open": "120.65",
      "high": "122.00",
      "low": "120.10",
      "close": "121.78",
      "volume": "306455"
    },
    {
      "date": "2024-01-11",
      "open": "121.78",
      "high": "122.655",
      "low": "119.28",
      "close": "120.88",
      "volume": "365849"
    },
    {
      "date": "2024-01-12",
      "open": "123.10",
      "high": "125.33",
      "low": "122.08",
      "close": "122.47",
      "volume": "252705"
    },
    {
      "date": "2024-01-16",
      "open": "120.60",
      "high": "121.58",
      "low": "120.06",
      "close": "120.97",
      "volume": "392295"
    },
    {
      "date": "2024-01-17",
      "open": "119.03",
      "high": "119.555",
      "low": "116.42",
      "close": "116.74",
      "volume": "492150"
    },
    {
      "date": "2024-01-18",
      "open": "117.06",
      "high": "117.06",
      "low": "115.68",
      "close": "115.76",
      "volume": "276944"
    },
    {
      "date": "2024-01-19",
      "open": "116.34",
      "high": "116.55",
      "low": "114.59",
      "close": "116.34",
      "volume": "332595"
    },
    {
      "date": "2024-01-22",
      "open": "115.25",
      "high": "117.195",
      "low": "115.00",
      "close": "116.81",
      "volume": "219118"
    },
    {
      "date": "2024-01-23",
      "open": "117.70",
      "high": "119.07",
      "low": "117.04",
      "close": "119.04",
      "volume": "235263"
    },
    {
      "date": "2024-01-24",
      "open": "120.60",
      "high": "121.77",
      "low": "114.20",
      "close": "114.88",
      "volume": "310657"
    },
    {
      "date": "2024-01-25",
      "open": "116.56",
      "high": "116.76",
      "low": "115.505",
      "close": "116.07",
      "volume": "213085"
    },
    {
      "date": "2024-01-26",
      "open": "115.92",
      "high": "117.27",
      "low": "115.05",
      "close": "115.09",
      "volume": "198052"
    },
    {
      "date": "2024-01-29",
      "open": "115.73",
      "high": "116.489",
      "low": "113.87",
      "close": "116.43",
      "volume": "236665"
    },
    {
      "date": "2024-01-30",
      "open": "116.07",
      "high": "116.88",
      "low": "114.15",
      "close": "115.04",
      "volume": "346600"
    },
    {
      "date": "2024-01-31",
      "open": "115.37",
      "high": "117.61",
      "low": "114.23",
      "close": "114.39",
      "volume": "472405"
    },
    {
      "date": "2024-02-01",
      "open": "115.20",
      "high": "117.6599",
      "low": "115.20",
      "close": "116.99",
      "volume": "293050"
    },
    {
      "date": "2024-02-02",
      "open": "114.70",
      "high": "114.71",
      "low": "112.50",
      "close": "113.99",
      "volume": "257885"
    },
    {
      "date": "2024-02-05",
      "open": "112.11",
      "high": "112.41",
      "low": "111.00",
      "close": "111.78",
      "volume": "230394"
    },
    {
      "date": "2024-02-06",
      "open": "112.02",
      "high": "113.27",
      "low": "111.755",
      "close": "112.90",
      "volume": "162526"
    },
    {
      "date": "2024-02-07",
      "open": "112.77",
      "high": "113.145",
      "low": "111.9801",
      "close": "112.48",
      "volume": "255446"
    },
    {
      "date": "2024-02-08",
      "open": "111.59",
      "high": "112.51",
      "low": "111.20",
      "close": "112.12",
      "volume": "324933"
    },
    {
      "date": "2024-02-09",
      "open": "111.40",
      "high": "111.98",
      "low": "110.56",
      "close": "111.66",
      "volume": "251992"
    },
    {
      "date": "2024-02-12",
      "open": "111.36",
      "high": "112.58",
      "low": "111.2848",
      "close": "112.06",
      "volume": "244670"
    },
    {
      "date": "2024-02-13",
      "open": "110.11",
      "high": "110.16",
      "low": "106.175",
      "close": "106.36",
      "volume": "469702"
    },
    {
      "date": "2024-02-14",
      "open": "107.20",
      "high": "107.77",
      "low": "106.27",
      "close": "107.59",
      "volume": "509349"
    },
    {
      "date": "2024-02-15",
      "open": "110.52",
      "high": "113.00",
      "low": "108.95",
      "close": "109.27",
      "volume": "954755"
    },
    {
      "date": "2024-02-16",
      "open": "108.82",
      "high": "110.75",
      "low": "107.70",
      "close": "108.65",
      "volume": "540820"
    },
    {
      "date": "2024-02-20",
      "open": "109.00",
      "high": "111.03",
      "low": "106.93",
      "close": "107.22",
      "volume": "584769"
    },
    {
      "date": "2024-02-21",
      "open": "106.91",
      "high": "106.91",
      "low": "105.25",
      "close": "106.49",
      "volume": "430034"
    },
    {
      "date": "2024-02-22",
      "open": "105.19",
      "high": "105.275",
      "low": "103.78",
      "close": "104.21",
      "volume": "486238"
    },
    {
      "date": "2024-02-23",
      "open": "104.15",
      "high": "106.87",
      "low": "103.62",
      "close": "106.76",
      "volume": "467915"
    },
    {
      "date": "2024-02-26",
      "open": "105.41",
      "high": "105.41",
      "low": "103.495",
      "close": "104.57",
      "volume": "371263"
    },
    {
      "date": "2024-02-27",
      "open": "105.00",
      "high": "105.35",
      "low": "102.60",
      "close": "102.98",
      "volume": "392248"
    },
    {
      "date": "2024-02-28",
      "open": "102.48",
      "high": "102.59",
      "low": "100.55",
      "close": "101.30",
      "volume": "371011"
    },
    {
      "date": "2024-02-29",
      "open": "102.48",
      "high": "103.15",
      "low": "101.76",
      "close": "102.63",
      "volume": "491344"
    },
    {
      "date": "2024-03-01",
      "open": "103.59",
      "high": "106.60",
      "low": "101.935",
      "close": "105.65",
      "volume": "490673"
    },
    {
      "date": "2024-03-04",
      "open": "107.58",
      "high": "111.56",
      "low": "107.52",
      "close": "110.34",
      "volume": "595035"
    },
    {
      "date": "2024-03-05",
      "open": "111.38",
      "high": "111.97",
      "low": "109.40",
      "close": "110.43",
      "volume": "531153"
    },
    {
      "date": "2024-03-06",
      "open": "111.38",
      "high": "112.9999",
      "low": "110.45",
      "close": "110.74",
      "volume": "390543"
    },
    {
      "date": "2024-03-07",
      "open": "111.81",
      "high": "112.48",
      "low": "110.88",
      "close": "111.72",
      "volume": "395140"
    },
    {
      "date": "2024-03-08",
      "open": "112.66",
      "high": "113.00",
      "low": "110.78",
      "close": "112.75",
      "volume": "456675"
    },
    {
      "date": "2024-03-11",
      "open": "113.00",
      "high": "116.29",
      "low": "112.07",
      "close": "114.91",
      "volume": "675178"
    },
    {
      "date": "2024-03-12",
      "open": "113.37",
      "high": "113.55",
      "low": "111.4196",
      "close": "112.04",
      "volume": "353905"
    },
    {
      "date": "2024-03-13",
      "open": "112.66",
      "high": "114.73",
      "low": "112.66",
      "close": "114.12",
      "volume": "341632"
    },
    {
      "date": "2024-03-14",
      "open": "113.45",
      "high": "113.66",
      "low": "111.08",
      "close": "111.66",
      "volume": "386975"
    },
    {
      "date": "2024-03-15",
      "open": "111.54",
      "high": "112.4056",
      "low": "111.195",
      "close": "111.54",
      "volume": "1258602"
    },
    {
      "date": "2024-03-18",
      "open": "111.01",
      "high": "111.5221",
      "low": "109.92",
      "close": "110.19",
      "volume": "366075"
    },
    {
      "date": "2024-03-19",
      "open": "109.34",
      "high": "109.40",
      "low": "107.9175",
      "close": "108.35",
      "volume": "400627"
    },
    {
      "date": "2024-03-20",
      "open": "107.75",
      "high": "112.86",
      "low": "107.33",
      "close": "111.80",
      "volume": "379338"
    },
    {
      "date": "2024-03-21",
      "open": "112.60",
      "high": "113.2976",
      "low": "110.01",
      "close": "110.26",
      "volume": "359393"
    },
    {
      "date": "2024-03-22",
      "open": "109.37",
      "high": "110.26",
      "low": "108.95",
      "close": "109.17",
      "volume": "298122"
    },
    {
      "date": "2024-03-25",
      "open": "110.30",
      "high": "112.29",
      "low": "110.255",
      "close": "111.00",
      "volume": "399701"
    },
    {
      "date": "2024-03-26",
      "open": "112.18",
      "high": "112.25",
      "low": "110.01",
      "close": "110.06",
      "volume": "199168"
    },
    {
      "date": "2024-03-27",
      "open": "112.11",
      "high": "119.87",
      "low": "111.43",
      "close": "119.19",
      "volume": "821029"
    },
    {
      "date": "2024-03-28",
      "open": "120.625",
      "high": "122.44",
      "low": "118.89",
      "close": "121.81",
      "volume": "612015"
    },
    {
      "date": "2024-04-01",
      "open": "124.66",
      "high": "124.66",
      "low": "121.845",
      "close": "122.47",
      "volume": "394661"
    },
    {
      "date": "2024-04-02",
      "open": "122.94",
      "high": "124.19",
      "low": "121.55",
      "close": "122.72",
      "volume": "439772"
    },
    {
      "date": "2024-04-03",
      "open": "122.56",
      "high": "123.05",
      "low": "121.60",
      "close": "122.75",
      "volume": "428863"
    },
    {
      "date": "2024-04-04",
      "open": "122.42",
      "high": "124.21",
      "low": "120.15",
      "close": "122.40",
      "volume": "661759"
    },
    {
      "date": "2024-04-05",
      "open": "122.42",
      "high": "125.39",
      "low": "121.145",
      "close": "125.35",
      "volume": "731748"
    },
    {
      "date": "2024-04-08",
      "open": "125.73",
      "high": "126.2757",
      "low": "121.977",
      "close": "122.60",
      "volume": "403943"
    },
    {
      "date": "2024-04-09",
      "open": "124.78",
      "high": "126.20",
      "low": "123.27",
      "close": "124.83",
      "volume": "653242"
    },
    {
      "date": "2024-04-10",
      "open": "121.94",
      "high": "123.89",
      "low": "120.91",
      "close": "122.99",
      "volume": "366197"
    },
    {
      "date": "2024-04-11",
      "open": "123.77",
      "high": "124.07",
      "low": "121.07",
      "close": "122.74",
      "volume": "348567"
    },
    {
      "date": "2024-04-12",
      "open": "124.60",
      "high": "124.895",
      "low": "119.4482",
      "close": "120.07",
      "volume": "838884"
    },
    {
      "date": "2024-04-15",
      "open": "120.01",
      "high": "121.97",
      "low": "118.97",
      "close": "121.01",
      "volume": "601158"
    },
    {
      "date": "2024-04-16",
      "open": "119.60",
      "high": "122.27",
      "low": "119.03",
      "close": "121.05",
      "volume": "532296"
    },
    {
      "date": "2024-04-17",
      "open": "122.58",
      "high": "123.40",
      "low": "121.0427",
      "close": "123.00",
      "volume": "860337"
    },
    {
      "date": "2024-04-18",
      "open": "123.43",
      "high": "124.375",
      "low": "121.15",
      "close": "121.66",
      "volume": "465321"
    },
    {
      "date": "2024-04-19",
      "open": "121.96",
      "high": "123.735",
      "low": "121.50",
      "close": "122.73",
      "volume": "463792"
    },
    {
      "date": "2024-04-22",
      "open": "119.26",
      "high": "121.535",
      "low": "118.22",
      "close": "118.82",
      "volume": "704022"
    },
    {
      "date": "2024-04-23",
      "open": "118.00",
      "high": "121.585",
      "low": "118.00",
      "close": "120.41",
      "volume": "350747"
    },
    {
      "date": "2024-04-24",
      "open": "119.61",
      "high": "121.08",
      "low": "119.33",
      "close": "120.93",
      "volume": "463259"
    },
    {
      "date": "2024-04-25",
      "open": "121.38",
      "high": "124.63",
      "low": "120.1005",
      "close": "124.19",
      "volume": "401384"
    },
    {
      "date": "2024-04-26",
      "open": "125.00",
      "high": "125.32",
      "low": "123.8614",
      "close": "124.58",
      "volume": "379769"
    },
    {
      "date": "2024-04-29",
      "open": "124.64",
      "high": "125.10",
      "low": "122.39",
      "close": "124.26",
      "volume": "294871"
    },
    {
      "date": "2024-04-30",
      "open": "121.62",
      "high": "122.89",
      "low": "120.05",
      "close": "120.13",
      "volume": "569262"
    },
    {
      "date": "2024-05-01",
      "open": "121.20",
      "high": "123.10",
      "low": "120.29",
      "close": "120.85",
      "volume": "382827"
    },
    {
      "date": "2024-05-02",
      "open": "119.85",
      "high": "122.37",
      "low": "118.6101",
      "close": "121.55",
      "volume": "275748"
    },
    {
      "date": "2024-05-03",
      "open": "122.69",
      "high": "122.69",
      "low": "121.00",
      "close": "122.29",
      "volume": "276105"
    },
    {
      "date": "2024-05-06",
      "open": "124.48",
      "high": "125.51",
      "low": "123.70",
      "close": "123.91",
      "volume": "379644"
    },
    {
      "date": "2024-05-07",
      "open": "124.21",
      "high": "124.78",
      "low": "123.35",
      "close": "124.00",
      "volume": "389307"
    },
    {
      "date": "2024-05-08",
      "open": "123.30",
      "high": "124.16",
      "low": "122.51",
      "close": "123.41",
      "volume": "380397"
    },
    {
      "date": "2024-05-09",
      "open": "124.00",
      "high": "125.83",
      "low": "121.98",
      "close": "125.37",
      "volume": "439414"
    },
    {
      "date": "2024-05-10",
      "open": "126.76",
      "high": "128.1999",
      "low": "125.37",
      "close": "127.24",
      "volume": "397226"
    },
    {
      "date": "2024-05-13",
      "open": "127.36",
      "high": "127.56",
      "low": "125.17",
      "close": "126.45",
      "volume": "231061"
    },
    {
      "date": "2024-05-14",
      "open": "127.47",
      "high": "128.63",
      "low": "126.47",
      "close": "128.45",
      "volume": "492250"
    },
    {
      "date": "2024-05-15",
      "open": "129.70",
      "high": "131.12",
      "low": "128.21",
      "close": "130.48",
      "volume": "342827"
    },
    {
      "date": "2024-05-16",
      "open": "129.71",
      "high": "130.29",
      "low": "128.8001",
      "close": "129.64",
      "volume": "319669"
    },
    {
      "date": "2024-05-17",
      "open": "131.17",
      "high": "133.34",
      "low": "130.3789",
      "close": "133.13",
      "volume": "435179"
    },
    {
      "date": "2024-05-20",
      "open": "133.85",
      "high": "134.4941",
      "low": "132.18",
      "close": "134.27",
      "volume": "439696"
    },
    {
      "date": "2024-05-21",
      "open": "133.54",
      "high": "134.56",
      "low": "132.21",
      "close": "134.31",
      "volume": "364361"
    },
    {
      "date": "2024-05-22",
      "open": "132.87",
      "high": "133.73",
      "low": "129.77",
      "close": "130.45",
      "volume": "340242"
    },
    {
      "date": "2024-05-23",
      "open": "130.25",
      "high": "130.335",
      "low": "128.08",
      "close": "128.68",
      "volume": "312480"
    },
    {
      "date": "2024-05-24",
      "open": "129.69",
      "high": "130.45",
      "low": "128.19",
      "close": "128.51",
      "volume": "223759"
    },
    {
      "date": "2024-05-28",
      "open": "129.30",
      "high": "131.07",
      "low": "129.1301",
      "close": "130.70",
      "volume": "327346"
    },
    {
      "date": "2024-05-29",
      "open": "129.77",
      "high": "130.7637",
      "low": "128.17",
      "close": "128.25",
      "volume": "226353"
    },
    {
      "date": "2024-05-30",
      "open": "128.64",
      "high": "130.26",
      "low": "127.24",
      "close": "127.82",
      "volume": "278485"
    },
    {
      "date": "2024-05-31",
      "open": "128.29",
      "high": "128.59",
      "low": "125.77",
      "close": "128.19",
      "volume": "490547"
    },
    {
      "date": "2024-06-03",
      "open": "128.14",
      "high": "129.235",
      "low": "127.857",
      "close": "128.61",
      "volume": "258830"
    },
    {
      "date": "2024-06-04",
      "open": "127.04",
      "high": "127.15",
      "low": "125.10",
      "close": "126.76",
      "volume": "355163"
    },
    {
      "date": "2024-06-05",
      "open": "127.15",
      "high": "128.795",
      "low": "126.76",
      "close": "128.31",
      "volume": "298621"
    },
    {
      "date": "2024-06-06",
      "open": "128.73",
      "high": "131.40",
      "low": "127.85",
      "close": "130.83",
      "volume": "273410"
    },
    {
      "date": "2024-06-07",
      "open": "127.68",
      "high": "128.29",
      "low": "123.46",
      "close": "123.70",
      "volume": "409398"
    },
    {
      "date": "2024-06-10",
      "open": "123.45",
      "high": "123.90",
      "low": "122.16",
      "close": "123.64",
      "volume": "394823"
    },
    {
      "date": "2024-06-11",
      "open": "123.00",
      "high": "123.345",
      "low": "121.42",
      "close": "122.55",
      "volume": "330083"
    },
    {
      "date": "2024-06-12",
      "open": "124.26",
      "high": "124.75",
      "low": "121.40",
      "close": "122.23",
      "volume": "336920"
    },
    {
      "date": "2024-06-13",
      "open": "121.00",
      "high": "122.23",
      "low": "119.72",
      "close": "120.80",
      "volume": "283128"
    },
    {
      "date": "2024-06-14",
      "open": "121.03",
      "high": "121.91",
      "low": "120.06",
      "close": "121.63",
      "volume": "302169"
    },
    {
      "date": "2024-06-17",
      "open": "120.69",
      "high": "121.8399",
      "low": "120.00",
      "close": "121.40",
      "volume": "282158"
    },
    {
      "date": "2024-06-18",
      "open": "121.01",
      "high": "122.67",
      "low": "120.47",
      "close": "121.98",
      "volume": "267801"
    },
    {
      "date": "2024-06-20",
      "open": "122.17",
      "high": "125.18",
      "low": "122.17",
      "close": "124.66",
      "volume": "372916"
    },
    {
      "date": "2024-06-21",
      "open": "124.73",
      "high": "125.38",
      "low": "122.63",
      "close": "124.85",
      "volume": "1329071"
    },
    {
      "date": "2024-06-24",
      "open": "125.59",
      "high": "126.08",
      "low": "124.352",
      "close": "124.62",
      "volume": "315448"
    },
    {
      "date": "2024-06-25",
      "open": "123.96",
      "high": "124.41",
      "low": "122.514",
      "close": "123.16",
      "volume": "294735"
    },
    {
      "date": "2024-06-26",
      "open": "123.47",
      "high": "125.16",
      "low": "122.6901",
      "close": "124.94",
      "volume": "269109"
    },
    {
      "date": "2024-06-27",
      "open": "126.57",
      "high": "127.085",
      "low": "125.38",
      "close": "125.68",
      "volume": "276937"
    },
    {
      "date": "2024-06-28",
      "open": "126.06",
      "high": "127.16",
      "low": "124.25",
      "close": "125.16",
      "volume": "353098"
    },
    {
      "date": "2024-07-01",
      "open": "125.26",
      "high": "126.30",
      "low": "124.79",
      "close": "125.01",
      "volume": "189938"
    },
    {
      "date": "2024-07-02",
      "open": "125.38",
      "high": "127.00",
      "low": "125.0001",
      "close": "126.35",
      "volume": "306780"
    },
    {
      "date": "2024-07-03",
      "open": "127.82",
      "high": "130.453",
      "low": "127.82",
      "close": "129.43",
      "volume": "181686"
    },
    {
      "date": "2024-07-05",
      "open": "129.65",
      "high": "131.61",
      "low": "129.425",
      "close": "131.00",
      "volume": "184693"
    },
    {
      "date": "2024-07-08",
      "open": "129.99",
      "high": "131.2599",
      "low": "129.48",
      "close": "131.14",
      "volume": "1062083"
    },
    {
      "date": "2024-07-09",
      "open": "131.12",
      "high": "131.74",
      "low": "129.65",
      "close": "131.36",
      "volume": "207408"
    },
    {
      "date": "2024-07-10",
      "open": "132.74",
      "high": "134.555",
      "low": "132.65",
      "close": "133.09",
      "volume": "275232"
    },
    {
      "date": "2024-07-11",
      "open": "135.45",
      "high": "136.45",
      "low": "132.97",
      "close": "135.89",
      "volume": "441932"
    },
    {
      "date": "2024-07-12",
      "open": "134.93",
      "high": "136.5899",
      "low": "134.4087",
      "close": "136.23",
      "volume": "334582"
    },
    {
      "date": "2024-07-15",
      "open": "135.67",
      "high": "137.89",
      "low": "135.00",
      "close": "136.80",
      "volume": "224884"
    },
    {
      "date": "2024-07-16",
      "open": "137.50",
      "high": "140.64",
      "low": "136.99",
      "close": "140.06",
      "volume": "331992"
    },
    {
      "date": "2024-07-17",
      "open": "140.16",
      "high": "140.95",
      "low": "138.77",
      "close": "139.58",
      "volume": "239469"
    },
    {
      "date": "2024-07-18",
      "open": "139.14",
      "high": "139.99",
      "low": "137.31",
      "close": "138.67",
      "volume": "227552"
    },
    {
      "date": "2024-07-19",
      "open": "136.27",
      "high": "138.96",
      "low": "136.27",
      "close": "138.18",
      "volume": "251551"
    },
    {
      "date": "2024-07-22",
      "open": "138.18",
      "high": "138.40",
      "low": "135.65",
      "close": "137.44",
      "volume": "255344"
    },
    {
      "date": "2024-07-23",
      "open": "137.25",
      "high": "138.87",
      "low": "136.62",
      "close": "138.31",
      "volume": "201597"
    },
    {
      "date": "2024-07-24",
      "open": "139.14",
      "high": "140.18",
      "low": "137.17",
      "close": "137.37",
      "volume": "418003"
    },
    {
      "date": "2024-07-25",
      "open": "133.72",
      "high": "137.31",
      "low": "133.3311",
      "close": "135.34",
      "volume": "288560"
    },
    {
      "date": "2024-07-26",
      "open": "137.01",
      "high": "137.50",
      "low": "134.94",
      "close": "135.09",
      "volume": "250104"
    },
    {
      "date": "2024-07-29",
      "open": "135.06",
      "high": "136.18",
      "low": "134.22",
      "close": "135.65",
      "volume": "229696"
    },
    {
      "date": "2024-07-30",
      "open": "136.45",
      "high": "137.46",
      "low": "135.545",
      "close": "136.54",
      "volume": "225463"
    },
    {
      "date": "2024-07-31",
      "open": "137.86",
      "high": "139.12",
      "low": "137.26",
      "close": "138.12",
      "volume": "526859"
    },
    {
      "date": "2024-08-01",
      "open": "138.00",
      "high": "139.36",
      "low": "135.7052",
      "close": "137.55",
      "volume": "294172"
    },
    {
      "date": "2024-08-02",
      "open": "139.66",
      "high": "141.05",
      "low": "134.355",
      "close": "134.62",
      "volume": "341966"
    },
    {
      "date": "2024-08-05",
      "open": "127.67",
      "high": "132.19",
      "low": "125.685",
      "close": "129.33",
      "volume": "421463"
    },
    {
      "date": "2024-08-06",
      "open": "129.33",
      "high": "131.10",
      "low": "128.075",
      "close": "129.17",
      "volume": "288622"
    },
    {
      "date": "2024-08-07",
      "open": "130.79",
      "high": "130.79",
      "low": "127.93",
      "close": "128.45",
      "volume": "359791"
    },
    {
      "date": "2024-08-08",
      "open": "128.05",
      "high": "131.95",
      "low": "127.31",
      "close": "127.93",
      "volume": "377367"
    },
    {
      "date": "2024-08-09",
      "open": "129.74",
      "high": "130.00",
      "low": "127.825",
      "close": "129.56",
      "volume": "293965"
    },
    {
      "date": "2024-08-12",
      "open": "130.62",
      "high": "133.81",
      "low": "129.55",
      "close": "133.47",
      "volume": "379675"
    },
    {
      "date": "2024-08-13",
      "open": "133.22",
      "high": "134.76",
      "low": "132.91",
      "close": "133.33",
      "volume": "423093"
    },
    {
      "date": "2024-08-14",
      "open": "132.42",
      "high": "132.42",
      "low": "130.24",
      "close": "131.54",
      "volume": "237221"
    },
    {
      "date": "2024-08-15",
      "open": "131.83",
      "high": "133.385",
      "low": "130.5601",
      "close": "132.76",
      "volume": "294400"
    },
    {
      "date": "2024-08-16",
      "open": "133.43",
      "high": "136.57",
      "low": "133.43",
      "close": "136.53",
      "volume": "306155"
    },
    {
      "date": "2024-08-19",
      "open": "136.61",
      "high": "138.25",
      "low": "136.61",
      "close": "138.02",
      "volume": "283107"
    },
    {
      "date": "2024-08-20",
      "open": "139.10",
      "high": "141.05",
      "low": "137.8323",
      "close": "138.82",
      "volume": "194958"
    },
    {
      "date": "2024-08-21",
      "open": "139.49",
      "high": "141.25",
      "low": "138.36",
      "close": "140.965",
      "volume": "274382"
    },
    {
      "date": "2024-08-22",
      "open": "139.35",
      "high": "139.795",
      "low": "137.7901",
      "close": "138.87",
      "volume": "256493"
    },
    {
      "date": "2024-08-23",
      "open": "140.39",
      "high": "141.39",
      "low": "139.52",
      "close": "141.15",
      "volume": "256731"
    },
    {
      "date": "2024-08-26",
      "open": "142.16",
      "high": "142.32",
      "low": "141.15",
      "close": "141.58",
      "volume": "186785"
    },
    {
      "date": "2024-08-27",
      "open": "141.30",
      "high": "142.13",
      "low": "139.53",
      "close": "141.80",
      "volume": "165196"
    },
    {
      "date": "2024-08-28",
      "open": "140.29",
      "high": "141.095",
      "low": "139.10",
      "close": "140.22",
      "volume": "189701"
    },
    {
      "date": "2024-08-29",
      "open": "140.63",
      "high": "142.77",
      "low": "140.63",
      "close": "141.29",
      "volume": "164432"
    },
    {
      "date": "2024-08-30",
      "open": "140.84",
      "high": "142.01",
      "low": "139.10",
      "close": "140.17",
      "volume": "240659"
    },
    {
      "date": "2024-09-03",
      "open": "138.19",
      "high": "139.16",
      "low": "134.03",
      "close": "135.09",
      "volume": "320017"
    },
    {
      "date": "2024-09-04",
      "open": "135.08",
      "high": "137.125",
      "low": "134.20",
      "close": "136.70",
      "volume": "275502"
    },
    {
      "date": "2024-09-05",
      "open": "138.45",
      "high": "139.75",
      "low": "137.17",
      "close": "137.53",
      "volume": "219058"
    },
    {
      "date": "2024-09-06",
      "open": "137.35",
      "high": "138.38",
      "low": "133.83",
      "close": "134.04",
      "volume": "180633"
    },
    {
      "date": "2024-09-09",
      "open": "134.19",
      "high": "135.08",
      "low": "133.745",
      "close": "134.93",
      "volume": "195724"
    },
    {
      "date": "2024-09-10",
      "open": "134.93",
      "high": "136.32",
      "low": "134.18",
      "close": "136.08",
      "volume": "204046"
    },
    {
      "date": "2024-09-11",
      "open": "135.51",
      "high": "136.8599",
      "low": "134.36",
      "close": "136.55",
      "volume": "194781"
    },
    {
      "date": "2024-09-12",
      "open": "138.65",
      "high": "141.97",
      "low": "138.65",
      "close": "140.82",
      "volume": "315311"
    },
    {
      "date": "2024-09-13",
      "open": "142.00",
      "high": "145.59",
      "low": "142.00",
      "close": "143.19",
      "volume": "395643"
    },
    {
      "date": "2024-09-16",
      "open": "143.29",
      "high": "143.29",
      "low": "140.24",
      "close": "141.05",
      "volume": "291393"
    },
    {
      "date": "2024-09-17",
      "open": "140.92",
      "high": "142.28",
      "low": "139.00",
      "close": "140.26",
      "volume": "215067"
    },
    {
      "date": "2024-09-18",
      "open": "140.48",
      "high": "144.39",
      "low": "138.90",
      "close": "139.14",
      "volume": "293815"
    },
    {
      "date": "2024-09-19",
      "open": "142.34",
      "high": "142.3931",
      "low": "138.73",
      "close": "140.41",
      "volume": "334871"
    },
    {
      "date": "2024-09-20",
      "open": "141.84",
      "high": "144.58",
      "low": "141.84",
      "close": "143.61",
      "volume": "763069"
    },
    {
      "date": "2024-09-23",
      "open": "144.26",
      "high": "145.58",
      "low": "143.66",
      "close": "143.78",
      "volume": "636225"
    },
    {
      "date": "2024-09-24",
      "open": "145.21",
      "high": "147.65",
      "low": "144.455",
      "close": "146.36",
      "volume": "431660"
    },
    {
      "date": "2024-09-25",
      "open": "146.41",
      "high": "147.1712",
      "low": "144.72",
      "close": "146.50",
      "volume": "335807"
    },
    {
      "date": "2024-09-26",
      "open": "146.86",
      "high": "147.51",
      "low": "145.50",
      "close": "145.62",
      "volume": "419382"
    },
    {
      "date": "2024-09-27",
      "open": "145.62",
      "high": "146.33",
      "low": "141.76",
      "close": "141.80",
      "volume": "668326"
    },
    {
      "date": "2024-09-30",
      "open": "141.00",
      "high": "141.08",
      "low": "138.75",
      "close": "140.30",
      "volume": "426396"
    },
    {
      "date": "2024-10-01",
      "open": "141.91",
      "high": "143.04",
      "low": "140.68",
      "close": "141.85",
      "volume": "216777"
    },
    {
      "date": "2024-10-02",
      "open": "141.72",
      "high": "143.43",
      "low": "140.77",
      "close": "141.92",
      "volume": "145621"
    },
    {
      "date": "2024-10-03",
      "open": "140.42",
      "high": "141.10",
      "low": "139.09",
      "close": "139.68",
      "volume": "219206"
    },
    {
      "date": "2024-10-04",
      "open": "139.63",
      "high": "140.72",
      "low": "138.47",
      "close": "138.97",
      "volume": "178088"
    },
    {
      "date": "2024-10-07",
      "open": "138.10",
      "high": "138.28",
      "low": "136.4009",
      "close": "136.88",
      "volume": "227492"
    },
    {
      "date": "2024-10-08",
      "open": "135.13",
      "high": "137.88",
      "low": "135.00",
      "close": "137.70",
      "volume": "335968"
    },
    {
      "date": "2024-10-09",
      "open": "137.41",
      "high": "137.79",
      "low": "135.775",
      "close": "137.63",
      "volume": "350985"
    },
    {
      "date": "2024-10-10",
      "open": "138.31",
      "high": "140.27",
      "low": "137.79",
      "close": "140.04",
      "volume": "314892"
    },
    {
      "date": "2024-10-11",
      "open": "141.06",
      "high": "142.4531",
      "low": "140.81",
      "close": "142.04",
      "volume": "252246"
    },
    {
      "date": "2024-10-14",
      "open": "140.95",
      "high": "142.34",
      "low": "140.48",
      "close": "142.32",
      "volume": "150511"
    },
    {
      "date": "2024-10-15",
      "open": "142.17",
      "high": "145.99",
      "low": "142.17",
      "close": "145.79",
      "volume": "363630"
    },
    {
      "date": "2024-10-16",
      "open": "146.85",
      "high": "148.8999",
      "low": "145.503",
      "close": "147.37",
      "volume": "347848"
    },
    {
      "date": "2024-10-17",
      "open": "148.28",
      "high": "149.95",
      "low": "147.33",
      "close": "148.45",
      "volume": "219418"
    },
    {
      "date": "2024-10-18",
      "open": "149.93",
      "high": "153.78",
      "low": "149.50",
      "close": "152.65",
      "volume": "476620"
    },
    {
      "date": "2024-10-21",
      "open": "155.00",
      "high": "155.1033",
      "low": "151.88",
      "close": "152.51",
      "volume": "250633"
    },
    {
      "date": "2024-10-22",
      "open": "154.18",
      "high": "154.55",
      "low": "153.02",
      "close": "154.27",
      "volume": "244551"
    },
    {
      "date": "2024-10-23",
      "open": "153.25",
      "high": "154.23",
      "low": "150.915",
      "close": "152.24",
      "volume": "332776"
    },
    {
      "date": "2024-10-24",
      "open": "152.21",
      "high": "152.25",
      "low": "147.84",
      "close": "151.15",
      "volume": "289527"
    },
    {
      "date": "2024-10-25",
      "open": "150.59",
      "high": "151.15",
      "low": "149.11",
      "close": "150.34",
      "volume": "331302"
    },
    {
      "date": "2024-10-28",
      "open": "150.00",
      "high": "152.09",
      "low": "149.77",
      "close": "151.03",
      "volume": "234335"
    },
    {
      "date": "2024-10-29",
      "open": "152.21",
      "high": "153.7057",
      "low": "151.6251",
      "close": "153.61",
      "volume": "225186"
    },
    {
      "date": "2024-10-30",
      "open": "153.45",
      "high": "153.45",
      "low": "150.38",
      "close": "151.10",
      "volume": "219188"
    },
    {
      "date": "2024-10-31",
      "open": "149.29",
      "high": "149.48",
      "low": "145.512",
      "close": "146.06",
      "volume": "392637"
    },
    {
      "date": "2024-11-01",
      "open": "146.36",
      "high": "147.9124",
      "low": "144.80",
      "close": "145.45",
      "volume": "285999"
    },
    {
      "date": "2024-11-04",
      "open": "145.47",
      "high": "146.475",
      "low": "143.50",
      "close": "145.37",
      "volume": "245654"
    },
    {
      "date": "2024-11-05",
      "open": "146.28",
      "high": "148.36",
      "low": "145.70",
      "close": "148.24",
      "volume": "278321"
    },
    {
      "date": "2024-11-06",
      "open": "142.95",
      "high": "145.14",
      "low": "137.52",
      "close": "144.84",
      "volume": "517498"
    },
    {
      "date": "2024-11-07",
      "open": "151.41",
      "high": "151.41",
      "low": "144.811",
      "close": "147.31",
      "volume": "550394"
    },
    {
      "date": "2024-11-08",
      "open": "146.92",
      "high": "150.0999",
      "low": "145.87",
      "close": "149.93",
      "volume": "323976"
    },
    {
      "date": "2024-11-11",
      "open": "145.00",
      "high": "146.00",
      "low": "141.20",
      "close": "143.53",
      "volume": "388356"
    },
    {
      "date": "2024-11-12",
      "open": "142.00",
      "high": "143.99",
      "low": "137.63",
      "close": "141.32",
      "volume": "549069"
    },
    {
      "date": "2024-11-13",
      "open": "142.50",
      "high": "144.79",
      "low": "139.58",
      "close": "139.69",
      "volume": "688110"
    },
    {
      "date": "2024-11-14",
      "open": "138.15",
      "high": "141.68",
      "low": "138.15",
      "close": "139.80",
      "volume": "377111"
    },
    {
      "date": "2024-11-15",
      "open": "140.81",
      "high": "141.31",
      "low": "139.60",
      "close": "140.24",
      "volume": "445656"
    },
    {
      "date": "2024-11-18",
      "open": "142.18",
      "high": "146.42",
      "low": "142.18",
      "close": "146.29",
      "volume": "435528"
    },
    {
      "date": "2024-11-19",
      "open": "147.27",
      "high": "148.04",
      "low": "145.29",
      "close": "147.89",
      "volume": "490783"
    },
    {
      "date": "2024-11-20",
      "open": "147.07",
      "high": "149.08",
      "low": "147.005",
      "close": "148.60",
      "volume": "257706"
    },
    {
      "date": "2024-11-21",
      "open": "149.31",
      "high": "149.9836",
      "low": "147.23",
      "close": "148.18",
      "volume": "322956"
    },
    {
      "date": "2024-11-22",
      "open": "149.38",
      "high": "149.83",
      "low": "148.05",
      "close": "148.99",
      "volume": "1226857"
    },
    {
      "date": "2024-11-25",
      "open": "145.04",
      "high": "146.735",
      "low": "144.01",
      "close": "144.88",
      "volume": "551426"
    },
    {
      "date": "2024-11-26",
      "open": "144.88",
      "high": "146.49",
      "low": "143.59",
      "close": "146.31",
      "volume": "304881"
    },
    {
      "date": "2024-11-27",
      "open": "147.02",
      "high": "148.32",
      "low": "145.01",
      "close": "145.67",
      "volume": "420090"
    },
    {
      "date": "2024-11-29",
      "open": "146.60",
      "high": "147.965",
      "low": "146.085",
      "close": "146.26",
      "volume": "163300"
    },
    {
      "date": "2024-12-02",
      "open": "145.26",
      "high": "147.82",
      "low": "144.80",
      "close": "147.34",
      "volume": "375681"
    },
    {
      "date": "2024-12-03",
      "open": "148.31",
      "high": "150.64",
      "low": "147.865",
      "close": "148.37",
      "volume": "394122"
    },
    {
      "date": "2024-12-04",
      "open": "148.00",
      "high": "148.92",
      "low": "147.3469",
      "close": "147.76",
      "volume": "201018"
    },
    {
      "date": "2024-12-05",
      "open": "147.01",
      "high": "148.365",
      "low": "144.76",
      "close": "146.08",
      "volume": "258331"
    },
    {
      "date": "2024-12-06",
      "open": "146.10",
      "high": "146.10",
      "low": "143.00",
      "close": "144.26",
      "volume": "269321"
    },
    {
      "date": "2024-12-09",
      "open": "147.01",
      "high": "150.43",
      "low": "147.01",
      "close": "148.41",
      "volume": "418471"
    },
    {
      "date": "2024-12-10",
      "open": "150.06",
      "high": "150.48",
      "low": "147.92",
      "close": "148.22",
      "volume": "328295"
    },
    {
      "date": "2024-12-11",
      "open": "150.66",
      "high": "154.18",
      "low": "149.01",
      "close": "153.815",
      "volume": "493802"
    },
    {
      "date": "2024-12-12",
      "open": "151.74",
      "high": "152.25",
      "low": "150.13",
      "close": "150.26",
      "volume": "616642"
    },
    {
      "date": "2024-12-13",
      "open": "148.78",
      "high": "149.58",
      "low": "146.2701",
      "close": "146.93",
      "volume": "434272"
    },
    {
      "date": "2024-12-16",
      "open": "146.90",
      "high": "146.90",
      "low": "145.0001",
      "close": "145.68",
      "volume": "354161"
    },
    {
      "date": "2024-12-17",
      "open": "143.95",
      "high": "144.84",
      "low": "143.1394",
      "close": "144.27",
      "volume": "339199"
    },
    {
      "date": "2024-12-18",
      "open": "143.28",
      "high": "143.45",
      "low": "135.51",
      "close": "135.65",
      "volume": "457482"
    },
    {
      "date": "2024-12-19",
      "open": "136.61",
      "high": "137.74",
      "low": "133.4663",
      "close": "134.10",
      "volume": "466286"
    },
    {
      "date": "2024-12-20",
      "open": "134.56",
      "high": "137.07",
      "low": "133.07",
      "close": "133.81",
      "volume": "1386677"
    },
    {
      "date": "2024-12-23",
      "open": "133.15",
      "high": "133.77",
      "low": "131.91",
      "close": "133.04",
      "volume": "377897"
    },
    {
      "date": "2024-12-24",
      "open": "133.97",
      "high": "134.21",
      "low": "132.43",
      "close": "133.32",
      "volume": "124364"
    },
    {
      "date": "2024-12-26",
      "open": "133.42",
      "high": "135.07",
      "low": "132.90",
      "close": "134.64",
      "volume": "348410"
    },
    {
      "date": "2024-12-27",
      "open": "132.52",
      "high": "134.65",
      "low": "132.03",
      "close": "133.83",
      "volume": "206555"
    },
    {
      "date": "2024-12-30",
      "open": "132.74",
      "high": "133.00",
      "low": "130.67",
      "close": "131.05",
      "volume": "372951"
    },
    {
      "date": "2024-12-31",
      "open": "131.07",
      "high": "132.56",
      "low": "131.00",
      "close": "131.85",
      "volume": "194615"
    },
    {
      "date": "2025-01-02",
      "open": "133.36",
      "high": "134.87",
      "low": "133.36",
      "close": "134.54",
      "volume": "364621"
    },
    {
      "date": "2025-01-03",
      "open": "134.18",
      "high": "134.56",
      "low": "132.94",
      "close": "134.44",
      "volume": "361317"
    },
    {
      "date": "2025-01-06",
      "open": "134.54",
      "high": "135.2394",
      "low": "132.25",
      "close": "132.55",
      "volume": "418262"
    },
    {
      "date": "2025-01-07",
      "open": "135.00",
      "high": "136.92",
      "low": "133.33",
      "close": "133.63",
      "volume": "376220"
    },
    {
      "date": "2025-01-08",
      "open": "133.99",
      "high": "136.5269",
      "low": "133.46",
      "close": "136.25",
      "volume": "402226"
    },
    {
      "date": "2025-01-10",
      "open": "137.45",
      "high": "139.2899",
      "low": "133.71",
      "close": "134.68",
      "volume": "363201"
    },
    {
      "date": "2025-01-13",
      "open": "133.41",
      "high": "134.90",
      "low": "131.73",
      "close": "134.03",
      "volume": "419543"
    },
    {
      "date": "2025-01-14",
      "open": "134.42",
      "high": "136.30",
      "low": "134.07",
      "close": "135.48",
      "volume": "499230"
    },
    {
      "date": "2025-01-15",
      "open": "136.45",
      "high": "137.01",
      "low": "134.70",
      "close": "136.79",
      "volume": "518230"
    },
    {
      "date": "2025-01-16",
      "open": "137.25",
      "high": "139.85",
      "low": "136.8449",
      "close": "138.30",
      "volume": "344248"
    },
    {
      "date": "2025-01-17",
      "open": "137.53",
      "high": "139.39",
      "low": "136.61",
      "close": "138.54",
      "volume": "331269"
    },
    {
      "date": "2025-01-21",
      "open": "139.12",
      "high": "141.55",
      "low": "139.12",
      "close": "140.73",
      "volume": "314871"
    },
    {
      "date": "2025-01-22",
      "open": "141.42",
      "high": "141.48",
      "low": "138.3005",
      "close": "138.68",
      "volume": "308470"
    },
    {
      "date": "2025-01-23",
      "open": "137.17",
      "high": "138.88",
      "low": "136.31",
      "close": "138.81",
      "volume": "356975"
    },
    {
      "date": "2025-01-24",
      "open": "140.12",
      "high": "140.90",
      "low": "138.70",
      "close": "139.44",
      "volume": "335520"
    },
    {
      "date": "2025-01-27",
      "open": "138.60",
      "high": "138.60",
      "low": "135.68",
      "close": "138.41",
      "volume": "324618"
    },
    {
      "date": "2025-01-28",
      "open": "138.41",
      "high": "139.365",
      "low": "137.64",
      "close": "139.03",
      "volume": "244452"
    },
    {
      "date": "2025-01-29",
      "open": "138.90",
      "high": "139.61",
      "low": "136.00",
      "close": "137.46",
      "volume": "292001"
    },
    {
      "date": "2025-01-30",
      "open": "139.48",
      "high": "141.94",
      "low": "137.811",
      "close": "141.33",
      "volume": "459271"
    },
    {
      "date": "2025-01-31",
      "open": "141.55",
      "high": "142.24",
      "low": "138.76",
      "close": "139.82",
      "volume": "629220"
    },
    {
      "date": "2025-02-03",
      "open": "140.74",
      "high": "142.41",
      "low": "138.34",
      "close": "140.88",
      "volume": "697953"
    },
    {
      "date": "2025-02-04",
      "open": "141.64",
      "high": "142.82",
      "low": "140.00",
      "close": "142.00",
      "volume": "488805"
    },
    {
      "date": "2025-02-05",
      "open": "143.00",
      "high": "146.4333",
      "low": "143.00",
      "close": "144.84",
      "volume": "606445"
    },
    {
      "date": "2025-02-06",
      "open": "144.84",
      "high": "145.265",
      "low": "143.73",
      "close": "144.95",
      "volume": "358700"
    },
    {
      "date": "2025-02-07",
      "open": "146.31",
      "high": "146.785",
      "low": "144.37",
      "close": "144.48",
      "volume": "414258"
    },
    {
      "date": "2025-02-10",
      "open": "147.72",
      "high": "147.85",
      "low": "146.12",
      "close": "147.07",
      "volume": "319357"
    },
    {
      "date": "2025-02-11",
      "open": "146.50",
      "high": "146.69",
      "low": "144.73",
      "close": "144.87",
      "volume": "366945"
    },
    {
      "date": "2025-02-12",
      "open": "143.64",
      "high": "148.49",
      "low": "143.40",
      "close": "147.19",
      "volume": "473595"
    },
    {
      "date": "2025-02-13",
      "open": "149.90",
      "high": "155.58",
      "low": "144.75",
      "close": "153.49",
      "volume": "878661"
    },
    {
      "date": "2025-02-14",
      "open": "155.03",
      "high": "155.64",
      "low": "146.65",
      "close": "146.83",
      "volume": "880279"
    },
    {
      "date": "2025-02-18",
      "open": "148.12",
      "high": "149.665",
      "low": "146.175",
      "close": "149.10",
      "volume": "545495"
    },
    {
      "date": "2025-02-19",
      "open": "148.11",
      "high": "149.7893",
      "low": "147.4119",
      "close": "149.24",
      "volume": "352668"
    },
    {
      "date": "2025-02-20",
      "open": "149.20",
      "high": "152.37",
      "low": "149.20",
      "close": "152.24",
      "volume": "407920"
    },
    {
      "date": "2025-02-21",
      "open": "151.39",
      "high": "151.65",
      "low": "147.97",
      "close": "148.45",
      "volume": "524124"
    },
    {
      "date": "2025-02-24",
      "open": "149.45",
      "high": "151.56",
      "low": "147.5155",
      "close": "151.11",
      "volume": "488359"
    },
    {
      "date": "2025-02-25",
      "open": "150.44",
      "high": "151.02",
      "low": "147.5033",
      "close": "150.86",
      "volume": "384494"
    },
    {
      "date": "2025-02-26",
      "open": "149.17",
      "high": "152.29",
      "low": "148.00",
      "close": "150.42",
      "volume": "364207"
    },
    {
      "date": "2025-02-27",
      "open": "148.29",
      "high": "148.945",
      "low": "144.80",
      "close": "145.04",
      "volume": "349371"
    },
    {
      "date": "2025-02-28",
      "open": "144.00",
      "high": "147.14",
      "low": "142.9519",
      "close": "147.00",
      "volume": "377672"
    },
    {
      "date": "2025-03-03",
      "open": "148.29",
      "high": "150.145",
      "low": "147.06",
      "close": "147.56",
      "volume": "381055"
    },
    {
      "date": "2025-03-04",
      "open": "149.29",
      "high": "150.00",
      "low": "146.88",
      "close": "147.73",
      "volume": "366733"
    },
    {
      "date": "2025-03-05",
      "open": "147.71",
      "high": "150.87",
      "low": "147.20",
      "close": "150.66",
      "volume": "433218"
    },
    {
      "date": "2025-03-06",
      "open": "148.695",
      "high": "150.655",
      "low": "148.25",
      "close": "150.18",
      "volume": "331328"
    },
    {
      "date": "2025-03-07",
      "open": "150.29",
      "high": "155.24",
      "low": "149.66",
      "close": "154.17",
      "volume": "557532"
    },
    {
      "date": "2025-03-10",
      "open": "153.65",
      "high": "156.35",
      "low": "151.3039",
      "close": "152.20",
      "volume": "707591"
    },
    {
      "date": "2025-03-11",
      "open": "154.525",
      "high": "157.67",
      "low": "153.12",
      "close": "153.89",
      "volume": "459828"
    },
    {
      "date": "2025-03-12",
      "open": "153.52",
      "high": "154.09",
      "low": "151.54",
      "close": "153.40",
      "volume": "265206"
    },
    {
      "date": "2025-03-13",
      "open": "153.94",
      "high": "156.215",
      "low": "151.70",
      "close": "153.54",
      "volume": "527844"
    },
    {
      "date": "2025-03-14",
      "open": "155.03",
      "high": "155.48",
      "low": "152.70",
      "close": "154.20",
      "volume": "425465"
    },
    {
      "date": "2025-03-17",
      "open": "154.70",
      "high": "156.00",
      "low": "154.405",
      "close": "155.09",
      "volume": "410094"
    },
    {
      "date": "2025-03-18",
      "open": "157.65",
      "high": "158.939",
      "low": "154.40",
      "close": "154.65",
      "volume": "525642"
    },
    {
      "date": "2025-03-19",
      "open": "154.38",
      "high": "155.17",
      "low": "152.89",
      "close": "154.76",
      "volume": "541809"
    },
    {
      "date": "2025-03-20",
      "open": "154.26",
      "high": "156.70",
      "low": "153.2942",
      "close": "155.29",
      "volume": "418222"
    },
    {
      "date": "2025-03-21",
      "open": "154.05",
      "high": "157.46",
      "low": "152.62",
      "close": "157.01",
      "volume": "1404866"
    },
    {
      "date": "2025-03-24",
      "open": "157.41",
      "high": "159.225",
      "low": "156.00",
      "close": "157.17",
      "volume": "380833"
    },
    {
      "date": "2025-03-25",
      "open": "158.33",
      "high": "162.195",
      "low": "158.005",
      "close": "160.23",
      "volume": "435102"
    },
    {
      "date": "2025-03-26",
      "open": "161.14",
      "high": "161.385",
      "low": "159.34",
      "close": "159.34",
      "volume": "373783"
    },
    {
      "date": "2025-03-27",
      "open": "160.65",
      "high": "163.87",
      "low": "160.36",
      "close": "161.30",
      "volume": "524537"
    },
    {
      "date": "2025-03-28",
      "open": "163.61",
      "high": "164.18",
      "low": "160.08",
      "close": "162.19",
      "volume": "526045"
    },
    {
      "date": "2025-03-31",
      "open": "163.26",
      "high": "164.96",
      "low": "159.8404",
      "close": "163.51",
      "volume": "862028"
    },
    {
      "date": "2025-04-01",
      "open": "163.02",
      "high": "164.5056",
      "low": "161.62",
      "close": "164.26",
      "volume": "526304"
    },
    {
      "date": "2025-04-02",
      "open": "163.61",
      "high": "164.7799",
      "low": "161.4407",
      "close": "164.56",
      "volume": "410002"
    },
    {
      "date": "2025-04-03",
      "open": "158.71",
      "high": "169.00",
      "low": "158.04",
      "close": "167.27",
      "volume": "843694"
    },
    {
      "date": "2025-04-04",
      "open": "162.00",
      "high": "162.95",
      "low": "154.94",
      "close": "155.60",
      "volume": "1089388"
    },
    {
      "date": "2025-04-07",
      "open": "152.22",
      "high": "161.99",
      "low": "151.10",
      "close": "156.98",
      "volume": "1145062"
    },
    {
      "date": "2025-04-08",
      "open": "161.72",
      "high": "163.27",
      "low": "153.95",
      "close": "155.48",
      "volume": "756717"
    },
    {
      "date": "2025-04-09",
      "open": "159.75",
      "high": "168.74",
      "low": "157.26",
      "close": "164.54",
      "volume": "1050510"
    },
    {
      "date": "2025-04-10",
      "open": "165.66",
      "high": "173.00",
      "low": "165.5979",
      "close": "170.97",
      "volume": "922030"
    },
    {
      "date": "2025-04-11",
      "open": "175.50",
      "high": "181.51",
      "low": "175.24",
      "close": "179.58",
      "volume": "1077548"
    },
    {
      "date": "2025-04-14",
      "open": "177.87",
      "high": "182.82",
      "low": "175.5272",
      "close": "181.80",
      "volume": "713107"
    },
    {
      "date": "2025-04-15",
      "open": "183.81",
      "high": "185.65",
      "low": "181.00",
      "close": "185.00",
      "volume": "608193"
    },
    {
      "date": "2025-04-16",
      "open": "189.00",
      "high": "191.22",
      "low": "185.35",
      "close": "186.45",
      "volume": "1069488"
    },
    {
      "date": "2025-04-17",
      "open": "185.85",
      "high": "186.8499",
      "low": "183.0969",
      "close": "184.90",
      "volume": "566954"
    },
    {
      "date": "2025-04-21",
      "open": "190.20",
      "high": "191.7756",
      "low": "183.60",
      "close": "185.92",
      "volume": "702455"
    },
    {
      "date": "2025-04-22",
      "open": "186.70",
      "high": "187.185",
      "low": "180.50",
      "close": "181.35",
      "volume": "930283"
    },
    {
      "date": "2025-04-23",
      "open": "175.17",
      "high": "181.12",
      "low": "173.2626",
      "close": "180.57",
      "volume": "515727"
    },
    {
      "date": "2025-04-24",
      "open": "183.21",
      "high": "183.77",
      "low": "181.1027",
      "close": "183.60",
      "volume": "366057"
    },
    {
      "date": "2025-04-25",
      "open": "179.04",
      "high": "181.4892",
      "low": "177.86",
      "close": "178.87",
      "volume": "523812"
    },
    {
      "date": "2025-04-28",
      "open": "178.27",
      "high": "181.17",
      "low": "177.22",
      "close": "180.84",
      "volume": "435678"
    },
    {
      "date": "2025-04-29",
      "open": "179.84",
      "high": "180.85",
      "low": "178.60",
      "close": "180.38",
      "volume": "407190"
    },
    {
      "date": "2025-04-30",
      "open": "178.64",
      "high": "182.86",
      "low": "178.62",
      "close": "182.71",
      "volume": "872760"
    },
    {
      "date": "2025-05-01",
      "open": "179.06",
      "high": "179.85",
      "low": "176.39",
      "close": "178.08",
      "volume": "505879"
    },
    {
      "date": "2025-05-02",
      "open": "180.00",
      "high": "180.00",
      "low": "175.11",
      "close": "176.51",
      "volume": "517708"
    },
    {
      "date": "2025-05-05",
      "open": "179.72",
      "high": "180.00",
      "low": "175.50",
      "close": "179.24",
      "volume": "555649"
    },
    {
      "date": "2025-05-06",
      "open": "181.78",
      "high": "184.765",
      "low": "179.68",
      "close": "184.53",
      "volume": "501287"
    },
    {
      "date": "2025-05-07",
      "open": "180.29",
      "high": "184.12",
      "low": "179.25",
      "close": "182.65",
      "volume": "644820"
    },
    {
      "date": "2025-05-08",
      "open": "180.27",
      "high": "183.30",
      "low": "178.41",
      "close": "178.72",
      "volume": "516378"
    },
    {
      "date": "2025-05-09",
      "open": "181.02",
      "high": "184.4755",
      "low": "178.56",
      "close": "184.41",
      "volume": "439468"
    },
    {
      "date": "2025-05-12",
      "open": "176.23",
      "high": "178.99",
      "low": "170.4205",
      "close": "170.87",
      "volume": "743784"
    },
    {
      "date": "2025-05-13",
      "open": "170.64",
      "high": "171.13",
      "low": "167.66",
      "close": "169.26",
      "volume": "593626"
    },
    {
      "date": "2025-05-14",
      "open": "165.91",
      "high": "166.515",
      "low": "164.1996",
      "close": "165.63",
      "volume": "655570"
    },
    {
      "date": "2025-05-15",
      "open": "166.46",
      "high": "169.32",
      "low": "165.805",
      "close": "169.29",
      "volume": "416321"
    },
    {
      "date": "2025-05-16",
      "open": "167.125",
      "high": "171.19",
      "low": "166.01",
      "close": "171.14",
      "volume": "606842"
    },
    {
      "date": "2025-05-19",
      "open": "172.57",
      "high": "173.1242",
      "low": "170.6984",
      "close": "173.10",
      "volume": "386853"
    },
    {
      "date": "2025-05-20",
      "open": "172.78",
      "high": "177.69",
      "low": "172.78",
      "close": "177.56",
      "volume": "479111"
    },
    {
      "date": "2025-05-21",
      "open": "177.56",
      "high": "179.98",
      "low": "176.935",
      "close": "179.70",
      "volume": "395559"
    },
    {
      "date": "2025-05-22",
      "open": "179.60",
      "high": "179.60",
      "low": "175.34",
      "close": "176.73",
      "volume": "463374"
    },
    {
      "date": "2025-05-23",
      "open": "179.43",
      "high": "181.69",
      "low": "176.57",
      "close": "180.59",
      "volume": "389221"
    },
    {
      "date": "2025-05-27",
      "open": "178.23",
      "high": "180.00",
      "low": "178.125",
      "close": "178.68",
      "volume": "323465"
    },
    {
      "date": "2025-05-28",
      "open": "179.01",
      "high": "179.91",
      "low": "177.60",
      "close": "178.48",
      "volume": "296887"
    },
    {
      "date": "2025-05-29",
      "open": "178.64",
      "high": "180.56",
      "low": "177.00",
      "close": "179.40",
      "volume": "334502"
    },
    {
      "date": "2025-05-30",
      "open": "178.94",
      "high": "180.095",
      "low": "176.595",
      "close": "178.12",
      "volume": "824841"
    },
    {
      "date": "2025-06-02",
      "open": "180.02",
      "high": "187.30",
      "low": "179.985",
      "close": "186.71",
      "volume": "603046"
    },
    {
      "date": "2025-06-03",
      "open": "183.92",
      "high": "186.1012",
      "low": "182.49",
      "close": "185.37",
      "volume": "374577"
    },
    {
      "date": "2025-06-04",
      "open": "186.02",
      "high": "186.71",
      "low": "183.7001",
      "close": "183.94",
      "volume": "399335"
    },
    {
      "date": "2025-06-05",
      "open": "185.48",
      "high": "187.62",
      "low": "182.61",
      "close": "183.85",
      "volume": "504732"
    },
    {
      "date": "2025-06-06",
      "open": "183.71",
      "high": "183.72",
      "low": "175.42",
      "close": "175.93",
      "volume": "682140"
    },
    {
      "date": "2025-06-09",
      "open": "176.26",
      "high": "177.86",
      "low": "173.9083",
      "close": "176.77",
      "volume": "490970"
    },
    {
      "date": "2025-06-10",
      "open": "176.96",
      "high": "177.24",
      "low": "172.89",
      "close": "173.66",
      "volume": "410303"
    },
    {
      "date": "2025-06-11",
      "open": "173.66",
      "high": "174.66",
      "low": "172.2899",
      "close": "174.56",
      "volume": "603741"
    },
    {
      "date": "2025-06-12",
      "open": "176.72",
      "high": "179.58",
      "low": "176.025",
      "close": "179.03",
      "volume": "406212"
    },
    {
      "date": "2025-06-13",
      "open": "180.02",
      "high": "183.48",
      "low": "179.59",
      "close": "182.29",
      "volume": "1697545"
    },
    {
      "date": "2025-06-16",
      "open": "181.37",
      "high": "182.34",
      "low": "179.2701",
      "close": "179.70",
      "volume": "791447"
    },
    {
      "date": "2025-06-17",
      "open": "180.22",
      "high": "181.39",
      "low": "177.95",
      "close": "179.80",
      "volume": "480353"
    },
    {
      "date": "2025-06-18",
      "open": "179.12",
      "high": "180.6699",
      "low": "178.00",
      "close": "179.13",
      "volume": "344485"
    },
    {
      "date": "2025-06-20",
      "open": "177.86",
      "high": "182.08",
      "low": "177.86",
      "close": "179.35",
      "volume": "1144401"
    },
    {
      "date": "2025-06-23",
      "open": "180.00",
      "high": "185.3693",
      "low": "180.00",
      "close": "183.07",
      "volume": "485759"
    },
    {
      "date": "2025-06-24",
      "open": "178.51",
      "high": "179.6333",
      "low": "175.00",
      "close": "178.14",
      "volume": "519053"
    },
    {
      "date": "2025-06-25",
      "open": "176.87",
      "high": "178.83",
      "low": "176.422",
      "close": "176.68",
      "volume": "459010"
    },
    {
      "date": "2025-06-26",
      "open": "177.55",
      "high": "180.02",
      "low": "176.68",
      "close": "179.96",
      "volume": "433403"
    },
    {
      "date": "2025-06-27",
      "open": "175.88",
      "high": "176.465",
      "low": "172.31",
      "close": "175.48",
      "volume": "712081"
    },
    {
      "date": "2025-06-30",
      "open": "176.50",
      "high": "178.075",
      "low": "174.38",
      "close": "177.84",
      "volume": "419314"
    },
    {
      "date": "2025-07-01",
      "open": "179.84",
      "high": "180.6246",
      "low": "177.33",
      "close": "177.62",
      "volume": "369323"
    },
    {
      "date": "2025-07-02",
      "open": "179.18",
      "high": "180.59",
      "low": "177.9272",
      "close": "179.30",
      "volume": "421895"
    },
    {
      "date": "2025-07-03",
      "open": "178.25",
      "high": "180.27",
      "low": "177.5825",
      "close": "179.82",
      "volume": "251305"
    },
    {
      "date": "2025-07-07",
      "open": "166.93",
      "high": "168.63",
      "low": "156.64",
      "close": "168.24",
      "volume": "3050380"
    },
    {
      "date": "2025-07-08",
      "open": "167.50",
      "high": "167.51",
      "low": "158.66",
      "close": "160.23",
      "volume": "1916468"
    },
    {
      "date": "2025-07-09",
      "open": "161.00",
      "high": "161.25",
      "low": "158.08",
      "close": "160.39",
      "volume": "990495"
    },
    {
      "date": "2025-07-10",
      "open": "160.72",
      "high": "161.125",
      "low": "157.77",
      "close": "159.79",
      "volume": "840036"
    },
    {
      "date": "2025-07-11",
      "open": "161.26",
      "high": "161.7263",
      "low": "158.70",
      "close": "159.96",
      "volume": "1134376"
    },
    {
      "date": "2025-07-14",
      "open": "159.96",
      "high": "162.4388",
      "low": "159.001",
      "close": "159.82",
      "volume": "1289313"
    },
    {
      "date": "2025-07-15",
      "open": "160.17",
      "high": "160.475",
      "low": "155.77",
      "close": "157.81",
      "volume": "1001641"
    },
    {
      "date": "2025-07-16",
      "open": "158.08",
      "high": "159.68",
      "low": "156.185",
      "close": "157.67",
      "volume": "791431"
    },
    {
      "date": "2025-07-17",
      "open": "156.00",
      "high": "156.025",
      "low": "152.675",
      "close": "155.11",
      "volume": "1106442"
    },
    {
      "date": "2025-07-18",
      "open": "156.80",
      "high": "156.90",
      "low": "154.48",
      "close": "154.76",
      "volume": "674819"
    },
    {
      "date": "2025-07-21",
      "open": "157.00",
      "high": "159.375",
      "low": "156.82",
      "close": "157.48",
      "volume": "846659"
    },
    {
      "date": "2025-07-22",
      "open": "158.32",
      "high": "159.86",
      "low": "156.9057",
      "close": "158.09",
      "volume": "1228367"
    },
    {
      "date": "2025-07-23",
      "open": "158.09",
      "high": "158.09",
      "low": "155.7347",
      "close": "157.26",
      "volume": "847576"
    },
    {
      "date": "2025-07-24",
      "open": "155.82",
      "high": "157.35",
      "low": "154.45",
      "close": "155.57",
      "volume": "587566"
    },
    {
      "date": "2025-07-25",
      "open": "154.69",
      "high": "156.35",
      "low": "153.50",
      "close": "154.99",
      "volume": "652151"
    },
    {
      "date": "2025-07-28",
      "open": "154.10",
      "high": "154.52",
      "low": "151.53",
      "close": "151.93",
      "volume": "674190"
    },
    {
      "date": "2025-07-29",
      "open": "151.80",
      "high": "153.32",
      "low": "150.75",
      "close": "152.625",
      "volume": "775374"
    },
    {
      "date": "2025-07-30",
      "open": "151.60",
      "high": "153.55",
      "low": "151.01",
      "close": "152.11",
      "volume": "1083320"
    },
    {
      "date": "2025-07-31",
      "open": "152.03",
      "high": "154.42",
      "low": "150.99",
      "close": "151.42",
      "volume": "915824"
    },
    {
      "date": "2025-08-01",
      "open": "154.67",
      "high": "155.28",
      "low": "151.50",
      "close": "152.64",
      "volume": "881181"
    },
    {
      "date": "2025-08-04",
      "open": "154.62",
      "high": "157.00",
      "low": "154.3201",
      "close": "156.43",
      "volume": "710491"
    },
    {
      "date": "2025-08-05",
      "open": "157.00",
      "high": "161.84",
      "low": "156.435",
      "close": "160.18",
      "volume": "1411448"
    },
    {
      "date": "2025-08-06",
      "open": "161.15",
      "high": "161.855",
      "low": "160.08",
      "close": "161.33",
      "volume": "1130283"
    },
    {
      "date": "2025-08-07",
      "open": "162.81",
      "high": "166.90",
      "low": "162.02",
      "close": "165.33",
      "volume": "1187599"
    },
    {
      "date": "2025-08-08",
      "open": "167.88",
      "high": "170.68",
      "low": "166.6641",
      "close": "168.97",
      "volume": "1015623"
    },
    {
      "date": "2025-08-11",
      "open": "165.95",
      "high": "172.32",
      "low": "164.13",
      "close": "170.60",
      "volume": "942732"
    },
    {
      "date": "2025-08-12",
      "open": "171.78",
      "high": "172.42",
      "low": "169.3185",
      "close": "172.34",
      "volume": "611234"
    },
    {
      "date": "2025-08-13",
      "open": "173.88",
      "high": "174.14",
      "low": "170.51",
      "close": "172.26",
      "volume": "867084"
    },
    {
      "date": "2025-08-14",
      "open": "171.85",
      "high": "172.67",
      "low": "168.72",
      "close": "169.61",
      "volume": "652604"
    },
    {
      "date": "2025-08-15",
      "open": "169.18",
      "high": "172.32",
      "low": "168.00",
      "close": "171.45",
      "volume": "955179"
    },
    {
      "date": "2025-08-18",
      "open": "171.00",
      "high": "172.7795",
      "low": "170.60",
      "close": "171.55",
      "volume": "573011"
    },
    {
      "date": "2025-08-19",
      "open": "171.68",
      "high": "171.68",
      "low": "166.515",
      "close": "166.71",
      "volume": "815688"
    },
    {
      "date": "2025-08-20",
      "open": "167.99",
      "high": "169.87",
      "low": "167.2774",
      "close": "169.71",
      "volume": "590444"
    },
    {
      "date": "2025-08-21",
      "open": "169.38",
      "high": "175.01",
      "low": "169.00",
      "close": "174.75",
      "volume": "717578"
    },
    {
      "date": "2025-08-22",
      "open": "174.475",
      "high": "177.78",
      "low": "173.275",
      "close": "177.44",
      "volume": "635474"
    },
    {
      "date": "2025-08-25",
      "open": "177.35",
      "high": "178.93",
      "low": "174.02",
      "close": "174.55",
      "volume": "652918"
    },
    {
      "date": "2025-08-26",
      "open": "174.95",
      "high": "179.11",
      "low": "174.95",
      "close": "177.89",
      "volume": "743455"
    },
    {
      "date": "2025-08-27",
      "open": "176.41",
      "high": "177.315",
      "low": "174.95",
      "close": "176.97",
      "volume": "597115"
    },
    {
      "date": "2025-08-28",
      "open": "177.29",
      "high": "177.29",
      "low": "174.72",
      "close": "176.03",
      "volume": "475377"
    },
    {
      "date": "2025-08-29",
      "open": "176.40",
      "high": "180.195",
      "low": "176.14",
      "close": "179.58",
      "volume": "688686"
    },
    {
      "date": "2025-09-02",
      "open": "181.08",
      "high": "184.11",
      "low": "179.00",
      "close": "182.97",
      "volume": "939647"
    },
    {
      "date": "2025-09-03",
      "open": "184.34",
      "high": "185.3838",
      "low": "179.82",
      "close": "180.91",
      "volume": "913776"
    },
    {
      "date": "2025-09-04",
      "open": "179.14",
      "high": "181.095",
      "low": "177.62",
      "close": "180.46",
      "volume": "558412"
    },
    {
      "date": "2025-09-05",
      "open": "183.38",
      "high": "185.68",
      "low": "181.10",
      "close": "184.86",
      "volume": "947967"
    },
    {
      "date": "2025-09-08",
      "open": "187.61",
      "high": "187.91",
      "low": "185.135",
      "close": "186.43",
      "volume": "784906"
    },
    {
      "date": "2025-09-09",
      "open": "187.03",
      "high": "187.84",
      "low": "183.85",
      "close": "185.01",
      "volume": "723939"
    },
    {
      "date": "2025-09-10",
      "open": "185.40",
      "high": "188.395",
      "low": "185.255",
      "close": "186.18",
      "volume": "627097"
    },
    {
      "date": "2025-09-11",
      "open": "184.80",
      "high": "189.20",
      "low": "184.20",
      "close": "189.19",
      "volume": "603867"
    },
    {
      "date": "2025-09-12",
      "open": "189.955",
      "high": "191.13",
      "low": "187.8267",
      "close": "189.32",
      "volume": "616647"
    },
    {
      "date": "2025-09-15",
      "open": "190.48",
      "high": "195.86",
      "low": "189.275",
      "close": "195.43",
      "volume": "1133927"
    },
    {
      "date": "2025-09-16",
      "open": "196.00",
      "high": "196.00",
      "low": "190.465",
      "close": "190.59",
      "volume": "946172"
    },
    {
      "date": "2025-09-17",
      "open": "189.39",
      "high": "192.11",
      "low": "186.66",
      "close": "188.10",
      "volume": "993733"
    },
    {
      "date": "2025-09-18",
      "open": "186.25",
      "high": "188.14",
      "low": "183.58",
      "close": "188.02",
      "volume": "812658"
    },
    {
      "date": "2025-09-19",
      "open": "187.66",
      "high": "192.66",
      "low": "186.40",
      "close": "191.67",
      "volume": "4324435"
    },
    {
      "date": "2025-09-22",
      "open": "195.00",
      "high": "195.31",
      "low": "188.45",
      "close": "191.52",
      "volume": "1352056"
    },
    {
      "date": "2025-09-23",
      "open": "192.92",
      "high": "194.76",
      "low": "191.65",
      "close": "191.92",
      "volume": "930655"
    },
    {
      "date": "2025-09-24",
      "open": "191.91",
      "high": "193.31",
      "low": "189.05",
      "close": "189.46",
      "volume": "751538"
    },
    {
      "date": "2025-09-25",
      "open": "189.91",
      "high": "193.56",
      "low": "188.95",
      "close": "193.11",
      "volume": "1129980"
    },
    {
      "date": "2025-09-26",
      "open": "193.40",
      "high": "198.125",
      "low": "193.085",
      "close": "196.71",
      "volume": "1285714"
    },
    {
      "date": "2025-09-29",
      "open": "200.00",
      "high": "200.9999",
      "low": "196.33",
      "close": "198.50",
      "volume": "1142457"
    },
    {
      "date": "2025-09-30",
      "open": "197.29",
      "high": "202.38",
      "low": "195.48",
      "close": "200.58",
      "volume": "983991"
    },
    {
      "date": "2025-10-01",
      "open": "201.50",
      "high": "203.18",
      "low": "197.71",
      "close": "200.09",
      "volume": "1084858"
    },
    {
      "date": "2025-10-02",
      "open": "201.01",
      "high": "202.00",
      "low": "193.21",
      "close": "199.03",
      "volume": "1006633"
    },
    {
      "date": "2025-10-03",
      "open": "199.70",
      "high": "200.90",
      "low": "198.16",
      "close": "200.34",
      "volume": "992229"
    },
    {
      "date": "2025-10-06",
      "open": "203.33",
      "high": "205.90",
      "low": "202.795",
      "close": "203.57",
      "volume": "1031994"
    },
    {
      "date": "2025-10-07",
      "open": "204.41",
      "high": "204.88",
      "low": "196.73",
      "close": "197.985",
      "volume": "1194111"
    },
    {
      "date": "2025-10-08",
      "open": "201.66",
      "high": "205.39",
      "low": "198.39",
      "close": "205.23",
      "volume": "1115964"
    },
    {
      "date": "2025-10-09",
      "open": "206.00",
      "high": "206.4918",
      "low": "190.51",
      "close": "192.73",
      "volume": "1257042"
    },
    {
      "date": "2025-10-10",
      "open": "193.59",
      "high": "195.67",
      "low": "192.16",
      "close": "194.47",
      "volume": "852241"
    },
    {
      "date": "2025-10-13",
      "open": "198.77",
      "high": "201.105",
      "low": "196.5601",
      "close": "199.47",
      "volume": "783022"
    },
    {
      "date": "2025-10-14",
      "open": "197.97",
      "high": "204.08",
      "low": "196.305",
      "close": "199.68",
      "volume": "1344757"
    },
    {
      "date": "2025-10-15",
      "open": "202.01",
      "high": "203.775",
      "low": "199.79",
      "close": "202.24",
      "volume": "1346568"
    },
    {
      "date": "2025-10-16",
      "open": "202.64",
      "high": "209.42",
      "low": "201.96",
      "close": "206.65",
      "volume": "1587958"
    },
    {
      "date": "2025-10-17",
      "open": "203.40",
      "high": "203.98",
      "low": "193.08",
      "close": "193.76",
      "volume": "6041181"
    },
    {
      "date": "2025-10-20",
      "open": "196.65",
      "high": "199.16",
      "low": "193.84",
      "close": "194.12",
      "volume": "1836998"
    },
    {
      "date": "2025-10-21",
      "open": "185.75",
      "high": "188.00",
      "low": "183.14",
      "close": "184.64",
      "volume": "1862375"
    },
    {
      "date": "2025-10-22",
      "open": "180.26",
      "high": "186.349",
      "low": "179.60",
      "close": "183.58",
      "volume": "1569421"
    },
    {
      "date": "2025-10-23",
      "open": "186.565",
      "high": "186.565",
      "low": "181.76",
      "close": "183.41",
      "volume": "1242145"
    },
    {
      "date": "2025-10-24",
      "open": "180.00",
      "high": "185.145",
      "low": "179.6201",
      "close": "182.47",
      "volume": "813310"
    },
    {
      "date": "2025-10-27",
      "open": "178.73",
      "high": "181.217",
      "low": "175.115",
      "close": "177.59",
      "volume": "1007492"
    },
    {
      "date": "2025-10-28",
      "open": "175.61",
      "high": "181.35",
      "low": "174.6115",
      "close": "180.59",
      "volume": "1112265"
    },
    {
      "date": "2025-10-29",
      "open": "183.41",
      "high": "183.53",
      "low": "175.9275",
      "close": "176.82",
      "volume": "1216878"
    },
    {
      "date": "2025-10-30",
      "open": "177.00",
      "high": "178.45",
      "low": "175.16",
      "close": "177.82",
      "volume": "1061471"
    },
    {
      "date": "2025-10-31",
      "open": "177.29",
      "high": "177.425",
      "low": "174.01",
      "close": "174.79",
      "volume": "1342514"
    },
    {
      "date": "2025-11-03",
      "open": "174.73",
      "high": "174.9286",
      "low": "171.775",
      "close": "174.67",
      "volume": "686832"
    },
    {
      "date": "2025-11-04",
      "open": "171.71",
      "high": "172.455",
      "low": "168.88",
      "close": "169.08",
      "volume": "1211939"
    },
    {
      "date": "2025-11-05",
      "open": "170.58",
      "high": "173.81",
      "low": "169.87",
      "close": "173.32",
      "volume": "1294074"
    },
    {
      "date": "2025-11-06",
      "open": "172.37",
      "high": "175.4902",
      "low": "169.54",
      "close": "169.67",
      "volume": "1344930"
    },
    {
      "date": "2025-11-07",
      "open": "171.00",
      "high": "176.73",
      "low": "170.89",
      "close": "175.82",
      "volume": "1261801"
    },
    {
      "date": "2025-11-10",
      "open": "180.22",
      "high": "185.305",
      "low": "177.49",
      "close": "184.73",
      "volume": "1474292"
    },
    {
      "date": "2025-11-11",
      "open": "185.94",
      "high": "187.77",
      "low": "185.0001",
      "close": "187.36",
      "volume": "1094338"
    },
    {
      "date": "2025-11-12",
      "open": "188.00",
      "high": "194.59",
      "low": "186.5033",
      "close": "193.51",
      "volume": "970457"
    },
    {
      "date": "2025-11-13",
      "open": "194.90",
      "high": "194.9999",
      "low": "187.56",
      "close": "189.47",
      "volume": "935597"
    },
    {
      "date": "2025-11-14",
      "open": "181.64",
      "high": "188.00",
      "low": "181.01",
      "close": "185.83",
      "volume": "659311"
    },
    {
      "date": "2025-11-17",
      "open": "185.91",
      "high": "187.62",
      "low": "183.0601",
      "close": "184.07",
      "volume": "725660"
    },
    {
      "date": "2025-11-18",
      "open": "186.10",
      "high": "187.34",
      "low": "183.31",
      "close": "185.50",
      "volume": "849575"
    },
    {
      "date": "2025-11-19",
      "open": "189.15",
      "high": "191.30",
      "low": "187.1968",
      "close": "188.43",
      "volume": "680949"
    },
    {
      "date": "2025-11-20",
      "open": "189.22",
      "high": "191.52",
      "low": "182.05",
      "close": "183.79",
      "volume": "834210"
    },
    {
      "date": "2025-11-21",
      "open": "183.79",
      "high": "187.41",
      "low": "182.90",
      "close": "184.60",
      "volume": "1205849"
    },
    {
      "date": "2025-11-24",
      "open": "185.94",
      "high": "191.09",
      "low": "185.27",
      "close": "190.87",
      "volume": "764613"
    },
    {
      "date": "2025-11-25",
      "open": "190.88",
      "high": "193.44",
      "low": "190.00",
      "close": "192.38",
      "volume": "685651"
    },
    {
      "date": "2025-11-26",
      "open": "194.81",
      "high": "201.64",
      "low": "194.69",
      "close": "201.05",
      "volume": "739404"
    },
    {
      "date": "2025-11-28",
      "open": "201.30",
      "high": "203.96",
      "low": "201.30",
      "close": "203.84",
      "volume": "523101"
    },
    {
      "date": "2025-12-01",
      "open": "204.41",
      "high": "205.69",
      "low": "199.33",
      "close": "201.25",
      "volume": "716566"
    },
    {
      "date": "2025-12-02",
      "open": "199.53",
      "high": "200.92",
      "low": "195.25",
      "close": "200.19",
      "volume": "613873"
    },
    {
      "date": "2025-12-03",
      "open": "201.51",
      "high": "202.88",
      "low": "199.2664",
      "close": "200.64",
      "volume": "612026"
    },
    {
      "date": "2025-12-04",
      "open": "197.91",
      "high": "203.36",
      "low": "196.00",
      "close": "203.11",
      "volume": "594886"
    },
    {
      "date": "2025-12-05",
      "open": "204.13",
      "high": "207.66",
      "low": "201.30",
      "close": "201.66",
      "volume": "573384"
    },
    {
      "date": "2025-12-08",
      "open": "203.42",
      "high": "204.362",
      "low": "198.14",
      "close": "198.33",
      "volume": "754518"
    },
    {
      "date": "2025-12-09",
      "open": "199.46",
      "high": "203.31",
      "low": "199.00",
      "close": "203.14",
      "volume": "505755"
    },
    {
      "date": "2025-12-10",
      "open": "203.17",
      "high": "209.60",
      "low": "202.1378",
      "close": "209.42",
      "volume": "1089562"
    },
    {
      "date": "2025-12-11",
      "open": "210.00",
      "high": "219.29",
      "low": "209.00",
      "close": "218.52",
      "volume": "924302"
    },
    {
      "date": "2025-12-12",
      "open": "222.99",
      "high": "224.77",
      "low": "216.77",
      "close": "218.75",
      "volume": "1143845"
    },
    {
      "date": "2025-12-15",
      "open": "220.58",
      "high": "222.00",
      "low": "214.72",
      "close": "216.00",
      "volume": "1283759"
    },
    {
      "date": "2025-12-16",
      "open": "216.28",
      "high": "220.98",
      "low": "216.13",
      "close": "218.09",
      "volume": "1370458"
    },
    {
      "date": "2025-12-17",
      "open": "220.12",
      "high": "222.49",
      "low": "217.725",
      "close": "222.29",
      "volume": "1732470"
    },
    {
      "date": "2025-12-18",
      "open": "221.80",
      "high": "227.71",
      "low": "221.00",
      "close": "223.58",
      "volume": "1581212"
    },
    {
      "date": "2025-12-19",
      "open": "224.39",
      "high": "229.89",
      "low": "224.29",
      "close": "227.64",
      "volume": "2699052"
    },
    {
      "date": "2025-12-22",
      "open": "232.11",
      "high": "234.38",
      "low": "229.56",
      "close": "231.67",
      "volume": "773716"
    },
    {
      "date": "2025-12-23",
      "open": "233.68",
      "high": "234.22",
      "low": "230.35",
      "close": "233.22",
      "volume": "738446"
    },
    {
      "date": "2025-12-24",
      "open": "233.39",
      "high": "234.00",
      "low": "230.01",
      "close": "233.11",
      "volume": "343930"
    },
    {
      "date": "2025-12-26",
      "open": "234.53",
      "high": "235.52",
      "low": "231.21",
      "close": "233.32",
      "volume": "542811"
    },
    {
      "date": "2025-12-29",
      "open": "225.16",
      "high": "228.55",
      "low": "222.50",
      "close": "225.32",
      "volume": "922964"
    },
    {
      "date": "2025-12-30",
      "open": "228.99",
      "high": "231.05",
      "low": "224.69",
      "close": "225.00",
      "volume": "722559"
    },
    {
      "date": "2025-12-31",
      "open": "223.00",
      "high": "225.9938",
      "low": "221.34",
      "close": "222.29",
      "volume": "584203"
    },
    {
      "date": "2026-01-02",
      "open": "224.00",
      "high": "224.25",
      "low": "216.53",
      "close": "221.12",
      "volume": "583956"
    },
    {
      "date": "2026-01-05",
      "open": "223.15",
      "high": "232.74",
      "low": "223.00",
      "close": "229.31",
      "volume": "889758"
    },
    {
      "date": "2026-01-06",
      "open": "231.22",
      "high": "244.86",
      "low": "231.22",
      "close": "244.40",
      "volume": "1217737"
    },
    {
      "date": "2026-01-07",
      "open": "240.00",
      "high": "244.39",
      "low": "235.0001",
      "close": "242.72",
      "volume": "1207189"
    },
    {
      "date": "2026-01-08",
      "open": "238.68",
      "high": "244.50",
      "low": "237.14",
      "close": "243.84",
      "volume": "744384"
    },
    {
      "date": "2026-01-09",
      "open": "247.316",
      "high": "248.075",
      "low": "242.3101",
      "close": "245.20",
      "volume": "854483"
    },
    {
      "date": "2026-01-12",
      "open": "253.10",
      "high": "253.61",
      "low": "246.955",
      "close": "246.98",
      "volume": "1313743"
    },
    {
      "date": "2026-01-13",
      "open": "249.78",
      "high": "255.36",
      "low": "247.27",
      "close": "253.98",
      "volume": "985591"
    },
    {
      "date": "2026-01-14",
      "open": "256.10",
      "high": "256.92",
      "low": "249.50",
      "close": "254.19",
      "volume": "806533"
    },
    {
      "date": "2026-01-15",
      "open": "253.08",
      "high": "259.92",
      "low": "251.755",
      "close": "259.15",
      "volume": "729377"
    },
    {
      "date": "2026-01-16",
      "open": "257.80",
      "high": "265.48",
      "low": "254.56",
      "close": "265.12",
      "volume": "865488"
    },
    {
      "date": "2026-01-20",
      "open": "274.89",
      "high": "277.89",
      "low": "265.70",
      "close": "277.70",
      "volume": "1463807"
    },
    {
      "date": "2026-01-21",
      "open": "282.38",
      "high": "283.4396",
      "low": "275.00",
      "close": "279.54",
      "volume": "1397504"
    },
    {
      "date": "2026-01-22",
      "open": "281.00",
      "high": "292.1599",
      "low": "280.00",
      "close": "287.83",
      "volume": "849374"
    },
    {
      "date": "2026-01-23",
      "open": "290.71",
      "high": "293.99",
      "low": "288.00",
      "close": "293.09",
      "volume": "689084"
    },
    {
      "date": "2026-01-26",
      "open": "299.01",
      "high": "299.5999",
      "low": "289.30",
      "close": "290.43",
      "volume": "1150185"
    },
    {
      "date": "2026-01-27",
      "open": "289.24",
      "high": "294.09",
      "low": "281.70",
      "close": "293.73",
      "volume": "1008196"
    },
    {
      "date": "2026-01-28",
      "open": "298.53",
      "high": "302.53",
      "low": "292.39",
      "close": "301.21",
      "volume": "832182"
    },
    {
      "date": "2026-01-29",
      "open": "305.28",
      "high": "306.2499",
      "low": "286.16",
      "close": "291.98",
      "volume": "1016550"
    },
    {
      "date": "2026-01-30",
      "open": "270.41",
      "high": "279.83",
      "low": "258.59",
      "close": "263.31",
      "volume": "2071050"
    },
    {
      "date": "2026-02-02",
      "open": "262.14",
      "high": "269.9799",
      "low": "255.38",
      "close": "259.46",
      "volume": "1286811"
    },
    {
      "date": "2026-02-03",
      "open": "275.66",
      "high": "275.66",
      "low": "258.60",
      "close": "265.17",
      "volume": "1181367"
    },
    {
      "date": "2026-02-04",
      "open": "270.59",
      "high": "270.59",
      "low": "256.9501",
      "close": "265.89",
      "volume": "876819"
    },
    {
      "date": "2026-02-05",
      "open": "259.51",
      "high": "267.48",
      "low": "253.20",
      "close": "253.63",
      "volume": "870489"
    },
    {
      "date": "2026-02-06",
      "open": "262.12",
      "high": "267.47",
      "low": "259.235",
      "close": "265.77",
      "volume": "1329779"
    },
    {
      "date": "2026-02-09",
      "open": "267.96",
      "high": "279.86",
      "low": "267.96",
      "close": "279.21",
      "volume": "877285"
    },
    {
      "date": "2026-02-10",
      "open": "278.86",
      "high": "285.285",
      "low": "278.66",
      "close": "283.23",
      "volume": "712062"
    },
    {
      "date": "2026-02-11",
      "open": "286.99",
      "high": "288.95",
      "low": "278.02",
      "close": "285.22",
      "volume": "821813"
    },
    {
      "date": "2026-02-12",
      "open": "283.79",
      "high": "288.89",
      "low": "272.53",
      "close": "272.76",
      "volume": "776684"
    },
    {
      "date": "2026-02-13",
      "open": "277.59",
      "high": "286.39",
      "low": "274.23",
      "close": "286.10",
      "volume": "713987"
    },
    {
      "date": "2026-02-17",
      "open": "279.22",
      "high": "283.00",
      "low": "272.54",
      "close": "279.07",
      "volume": "876868"
    },
    {
      "date": "2026-02-18",
      "open": "283.45",
      "high": "285.99",
      "low": "275.14",
      "close": "277.77",
      "volume": "1166073"
    },
    {
      "date": "2026-02-19",
      "open": "273.10",
      "high": "279.98",
      "low": "268.0001",
      "close": "271.78",
      "volume": "1067400"
    },
    {
      "date": "2026-02-20",
      "open": "271.51",
      "high": "286.99",
      "low": "271.10",
      "close": "285.54",
      "volume": "1071107"
    },
    {
      "date": "2026-02-23",
      "open": "287.00",
      "high": "294.495",
      "low": "283.445",
      "close": "285.21",
      "volume": "848367"
    },
    {
      "date": "2026-02-24",
      "open": "282.24",
      "high": "292.24",
      "low": "281.102",
      "close": "288.04",
      "volume": "928258"
    },
    {
      "date": "2026-02-25",
      "open": "291.66",
      "high": "292.23",
      "low": "286.00",
      "close": "287.44",
      "volume": "809134"
    },
    {
      "date": "2026-02-26",
      "open": "285.75",
      "high": "294.68",
      "low": "282.00",
      "close": "294.38",
      "volume": "596339"
    },
    {
      "date": "2026-02-27",
      "open": "294.38",
      "high": "300.50",
      "low": "293.095",
      "close": "299.79",
      "volume": "963870"
    },
    {
      "date": "2026-03-02",
      "open": "300.00",
      "high": "304.70",
      "low": "293.0213",
      "close": "304.29",
      "volume": "882668"
    },
    {
      "date": "2026-03-03",
      "open": "291.00",
      "high": "291.42",
      "low": "275.525",
      "close": "280.99",
      "volume": "1358572"
    },
    {
      "date": "2026-03-04",
      "open": "285.75",
      "high": "287.9999",
      "low": "279.45",
      "close": "281.20",
      "volume": "902058"
    },
    {
      "date": "2026-03-05",
      "open": "279.01",
      "high": "280.51",
      "low": "267.28",
      "close": "276.47",
      "volume": "747406"
    },
    {
      "date": "2026-03-06",
      "open": "270.15",
      "high": "281.54",
      "low": "267.979",
      "close": "279.84",
      "volume": "715959"
    },
    {
      "date": "2026-03-09",
      "open": "271.39",
      "high": "282.485",
      "low": "264.1419",
      "close": "281.86",
      "volume": "783857"
    },
    {
      "date": "2026-03-10",
      "open": "285.25",
      "high": "288.00",
      "low": "280.81",
      "close": "281.69",
      "volume": "724827"
    },
    {
      "date": "2026-03-11",
      "open": "275.02",
      "high": "279.40",
      "low": "270.3101",
      "close": "275.84",
      "volume": "590950"
    },
    {
      "date": "2026-03-12",
      "open": "274.07",
      "high": "276.925",
      "low": "269.43",
      "close": "269.83",
      "volume": "745567"
    },
    {
      "date": "2026-03-13",
      "open": "269.83",
      "high": "271.79",
      "low": "257.96",
      "close": "259.11",
      "volume": "1002952"
    },
    {
      "date": "2026-03-16",
      "open": "255.44",
      "high": "257.87",
      "low": "246.33",
      "close": "250.27",
      "volume": "1547980"
    },
    {
      "date": "2026-03-17",
      "open": "254.82",
      "high": "259.74",
      "low": "252.50",
      "close": "255.82",
      "volume": "1177870"
    },
    {
      "date": "2026-03-18",
      "open": "247.50",
      "high": "249.75",
      "low": "240.72",
      "close": "242.52",
      "volume": "1263311"
    },
    {
      "date": "2026-03-19",
      "open": "227.125",
      "high": "228.60",
      "low": "220.44",
      "close": "225.07",
      "volume": "2060875"
    },
    {
      "date": "2026-03-20",
      "open": "225.20",
      "high": "226.00",
      "low": "213.76",
      "close": "215.21",
      "volume": "5884605"
    },
    {
      "date": "2026-03-23",
      "open": "219.88",
      "high": "226.57",
      "low": "219.00",
      "close": "222.84",
      "volume": "1514437"
    },
    {
      "date": "2026-03-24",
      "open": "218.99",
      "high": "227.45",
      "low": "217.0001",
      "close": "227.38",
      "volume": "1474351"
    },
    {
      "date": "2026-03-25",
      "open": "235.00",
      "high": "236.60",
      "low": "228.83",
      "close": "232.99",
      "volume": "1340465"
    },
    {
      "date": "2026-03-26",
      "open": "223.22",
      "high": "237.33",
      "low": "223.22",
      "close": "230.69",
      "volume": "1587666"
    },
    {
      "date": "2026-03-27",
      "open": "230.69",
      "high": "237.76",
      "low": "229.11",
      "close": "237.54",
      "volume": "1048816"
    },
    {
      "date": "2026-03-30",
      "open": "240.42",
      "high": "241.96",
      "low": "236.64",
      "close": "238.76",
      "volume": "1566082"
    },
    {
      "date": "2026-03-31",
      "open": "243.00",
      "high": "255.10",
      "low": "242.697",
      "close": "254.49",
      "volume": "1200045"
    },
    {
      "date": "2026-04-01",
      "open": "260.00",
      "high": "268.6599",
      "low": "258.00",
      "close": "264.35",
      "volume": "1484136"
    },
    {
      "date": "2026-04-02",
      "open": "253.32",
      "high": "264.175",
      "low": "252.0001",
      "close": "262.63",
      "volume": "939233"
    },
    {
      "date": "2026-04-06",
      "open": "262.33",
      "high": "263.75",
      "low": "257.40",
      "close": "260.58",
      "volume": "674844"
    },
    {
      "date": "2026-04-07",
      "open": "260.31",
      "high": "262.43",
      "low": "256.33",
      "close": "260.84",
      "volume": "543582"
    },
    {
      "date": "2026-04-08",
      "open": "274.06",
      "high": "276.03",
      "low": "266.00",
      "close": "268.17",
      "volume": "801384"
    },
    {
      "date": "2026-04-09",
      "open": "268.66",
      "high": "273.00",
      "low": "264.89",
      "close": "265.43",
      "volume": "679931"
    },
    {
      "date": "2026-04-10",
      "open": "267.51",
      "high": "270.00",
      "low": "264.84",
      "close": "266.82",
      "volume": "613763"
    },
    {
      "date": "2026-04-13",
      "open": "264.84",
      "high": "267.54",
      "low": "263.19",
      "close": "264.47",
      "volume": "500783"
    },
    {
      "date": "2026-04-14",
      "open": "267.93",
      "high": "271.84",
      "low": "265.55",
      "close": "271.52",
      "volume": "812217"
    },
    {
      "date": "2026-04-15",
      "open": "274.48",
      "high": "276.99",
      "low": "269.78",
      "close": "270.00",
      "volume": "888661"
    },
    {
      "date": "2026-04-16",
      "open": "270.53",
      "high": "271.655",
      "low": "260.585",
      "close": "262.13",
      "volume": "968609"
    },
    {
      "date": "2026-04-17",
      "open": "265.84",
      "high": "275.499",
      "low": "264.525",
      "close": "268.12",
      "volume": "829353"
    },
    {
      "date": "2026-04-20",
      "open": "267.01",
      "high": "267.01",
      "low": "262.14",
      "close": "264.59",
      "volume": "476656"
    },
    {
      "date": "2026-04-21",
      "open": "263.76",
      "high": "264.77",
      "low": "252.63",
      "close": "252.91",
      "volume": "707301"
    },
    {
      "date": "2026-04-22",
      "open": "258.26",
      "high": "259.45",
      "low": "249.69",
      "close": "251.54",
      "volume": "997371"
    },
    {
      "date": "2026-04-23",
      "open": "249.74",
      "high": "253.72",
      "low": "245.37",
      "close": "251.25",
      "volume": "597065"
    },
    {
      "date": "2026-04-24",
      "open": "253.38",
      "high": "253.97",
      "low": "249.209",
      "close": "252.36",
      "volume": "1045918"
    },
    {
      "date": "2026-04-27",
      "open": "251.00",
      "high": "251.86",
      "low": "245.78",
      "close": "246.06",
      "volume": "556501"
    },
    {
      "date": "2026-04-28",
      "open": "243.16",
      "high": "243.16",
      "low": "233.89",
      "close": "236.92",
      "volume": "810277"
    },
    {
      "date": "2026-04-29",
      "open": "233.63",
      "high": "233.89",
      "low": "229.26",
      "close": "231.02",
      "volume": "886957"
    },
    {
      "date": "2026-04-30",
      "open": "235.29",
      "high": "237.16",
      "low": "232.51",
      "close": "233.38",
      "volume": "662799"
    },
    {
      "date": "2026-05-01",
      "open": "231.54",
      "high": "235.00",
      "low": "228.99",
      "close": "230.59",
      "volume": "720963"
    },
    {
      "date": "2026-05-04",
      "open": "228.95",
      "high": "232.26",
      "low": "227.41",
      "close": "228.42",
      "volume": "583467"
    },
    {
      "date": "2026-05-05",
      "open": "231.14",
      "high": "232.66",
      "low": "225.61",
      "close": "225.90",
      "volume": "777750"
    },
    {
      "date": "2026-05-06",
      "open": "236.54",
      "high": "237.90",
      "low": "232.96",
      "close": "236.88",
      "volume": "1363494"
    },
    {
      "date": "2026-05-07",
      "open": "247.00",
      "high": "248.35",
      "low": "232.25",
      "close": "232.68",
      "volume": "1299165"
    },
    {
      "date": "2026-05-08",
      "open": "236.58",
      "high": "239.65",
      "low": "235.00",
      "close": "238.91",
      "volume": "856432"
    },
    {
      "date": "2026-05-11",
      "open": "240.63",
      "high": "246.88",
      "low": "240.45",
      "close": "245.13",
      "volume": "672092"
    },
    {
      "date": "2026-05-12",
      "open": "240.52",
      "high": "247.1899",
      "low": "238.69",
      "close": "245.35",
      "volume": "635634"
    },
    {
      "date": "2026-05-13",
      "open": "243.78",
      "high": "246.09",
      "low": "240.50",
      "close": "244.99",
      "volume": "752733"
    },
    {
      "date": "2026-05-14",
      "open": "244.845",
      "high": "244.99",
      "low": "240.14",
      "close": "240.57",
      "volume": "559330"
    },
    {
      "date": "2026-05-15",
      "open": "234.05",
      "high": "234.05",
      "low": "227.01",
      "close": "228.32",
      "volume": "874484"
    },
    {
      "date": "2026-05-18",
      "open": "229.00",
      "high": "232.84",
      "low": "224.40",
      "close": "226.23",
      "volume": "645661"
    },
    {
      "date": "2026-05-19",
      "open": "223.51",
      "high": "223.516",
      "low": "217.83",
      "close": "218.93",
      "volume": "708245"
    },
    {
      "date": "2026-05-20",
      "open": "220.80",
      "high": "223.99",
      "low": "216.93",
      "close": "223.09",
      "volume": "617652"
    },
    {
      "date": "2026-05-21",
      "open": "219.14",
      "high": "224.82",
      "low": "217.85",
      "close": "222.33",
      "volume": "428005"
    },
    {
      "date": "2026-05-22",
      "open": "221.00",
      "high": "221.86",
      "low": "216.90",
      "close": "220.29",
      "volume": "410909"
    },
    {
      "date": "2026-05-26",
      "open": "224.65",
      "high": "227.36",
      "low": "222.80",
      "close": "225.95",
      "volume": "677682"
    },
    {
      "date": "2026-05-27",
      "open": "222.09",
      "high": "224.775",
      "low": "218.16",
      "close": "218.33",
      "volume": "631105"
    },
    {
      "date": "2026-05-28",
      "open": "216.304",
      "high": "223.81",
      "low": "213.50",
      "close": "222.68",
      "volume": "651103"
    },
    {
      "date": "2026-05-29",
      "open": "222.96",
      "high": "228.15",
      "low": "221.66",
      "close": "224.48",
      "volume": "669425"
    },
    {
      "date": "2026-06-01",
      "open": "218.75",
      "high": "220.59",
      "low": "214.02",
      "close": "217.86",
      "volume": "533588"
    },
    {
      "date": "2026-06-02",
      "open": "218.23",
      "high": "219.80",
      "low": "213.715",
      "close": "219.58",
      "volume": "661106"
    },
    {
      "date": "2026-06-03",
      "open": "216.79",
      "high": "220.045",
      "low": "216.00",
      "close": "216.79",
      "volume": "618404"
    },
    {
      "date": "2026-06-04",
      "open": "220.00",
      "high": "224.00",
      "low": "219.09",
      "close": "220.17",
      "volume": "399037"
    },
    {
      "date": "2026-06-05",
      "open": "216.07",
      "high": "216.585",
      "low": "205.55",
      "close": "206.07",
      "volume": "755833"
    },
    {
      "date": "2026-06-08",
      "open": "206.50",
      "high": "209.28",
      "low": "205.05",
      "close": "205.70",
      "volume": "626729"
    },
    {
      "date": "2026-06-09",
      "open": "207.80",
      "high": "208.80",
      "low": "200.158",
      "close": "204.79",
      "volume": "734719"
    },
    {
      "date": "2026-06-10",
      "open": "200.41",
      "high": "204.99",
      "low": "196.81",
      "close": "197.07",
      "volume": "969305"
    },
    {
      "date": "2026-06-11",
      "open": "196.82",
      "high": "205.25",
      "low": "195.76",
      "close": "204.57",
      "volume": "796033"
    },
    {
      "date": "2026-06-12",
      "open": "206.895",
      "high": "208.76",
      "low": "203.7701",
      "close": "207.57",
      "volume": "723615"
    },
    {
      "date": "2026-06-15",
      "open": "218.81",
      "high": "220.04",
      "low": "214.32",
      "close": "215.52",
      "volume": "1038655"
    },
    {
      "date": "2026-06-16",
      "open": "217.16",
      "high": "222.065",
      "low": "215.28",
      "close": "221.53",
      "volume": "693363"
    },
    {
      "date": "2026-06-17",
      "open": "219.37",
      "high": "227.79",
      "low": "217.27",
      "close": "218.42",
      "volume": "1309835"
    },
    {
      "date": "2026-06-18",
      "open": "217.70",
      "high": "223.1999",
      "low": "212.8356",
      "close": "214.82",
      "volume": "1630175"
    },
    {
      "date": "2026-06-22",
      "open": "210.06",
      "high": "215.9904",
      "low": "210.00",
      "close": "214.65",
      "volume": "784700"
    },
    {
      "date": "2026-06-23",
      "open": "208.61",
      "high": "212.74",
      "low": "206.19",
      "close": "206.61",
      "volume": "581806"
    },
    {
      "date": "2026-06-24",
      "open": "200.25",
      "high": "205.88",
      "low": "199.9304",
      "close": "202.24",
      "volume": "864341"
    },
    {
      "date": "2026-06-25",
      "open": "206.63",
      "high": "207.00",
      "low": "201.11",
      "close": "204.62",
      "volume": "634628"
    },
    {
      "date": "2026-06-26",
      "open": "205.31",
      "high": "210.99",
      "low": "205.00",
      "close": "207.95",
      "volume": "793921"
    },
    {
      "date": "2026-06-29",
      "open": "204.59",
      "high": "207.00",
      "low": "200.555",
      "close": "202.12",
      "volume": "529938"
    },
    {
      "date": "2026-06-30",
      "open": "201.43",
      "high": "203.05",
      "low": "197.45",
      "close": "199.61",
      "volume": "712641"
    },
    {
      "date": "2026-07-01",
      "open": "200.97",
      "high": "205.13",
      "low": "198.54",
      "close": "198.79",
      "volume": "825502"
    },
    {
      "date": "2026-07-02",
      "open": "203.05",
      "high": "206.18",
      "low": "200.76",
      "close": "204.13",
      "volume": "733822"
    },
    {
      "date": "2026-07-06",
      "open": "205.62",
      "high": "206.745",
      "low": "198.48",
      "close": "201.91",
      "volume": "644911"
    },
    {
      "date": "2026-07-07",
      "open": "201.68",
      "high": "202.42",
      "low": "194.90",
      "close": "196.61",
      "volume": "773917"
    },
    {
      "date": "2026-07-08",
      "open": "192.76",
      "high": "193.8789",
      "low": "187.53",
      "close": "191.93",
      "volume": "875910"
    },
    {
      "date": "2026-07-09",
      "open": "194.45",
      "high": "199.48",
      "low": "193.01",
      "close": "198.78",
      "volume": "535859"
    },
    {
      "date": "2026-07-10",
      "open": "197.79",
      "high": "199.21",
      "low": "195.14",
      "close": "196.83",
      "volume": "472612"
    },
    {
      "date": "2026-07-13",
      "open": "194.33",
      "high": "195.00",
      "low": "191.01",
      "close": "193.47",
      "volume": "847836"
    },
    {
      "date": "2026-07-14",
      "open": "197.66",
      "high": "200.10",
      "low": "192.31",
      "close": "193.51",
      "volume": "854397"
    },
    {
      "date": "2026-07-15",
      "open": "193.51",
      "high": "195.97",
      "low": "191.28",
      "close": "193.02",
      "volume": "469817"
    },
    {
      "date": "2026-07-16",
      "open": "191.36",
      "high": "192.00",
      "low": "187.894",
      "close": "191.175",
      "volume": "748429"
    },
    {
      "date": "2026-07-17",
      "open": "189.33",
      "high": "192.38",
      "low": "188.56",
      "close": "189.17",
      "volume": "628548"
    },
    {
      "date": "2026-07-20",
      "open": "188.09",
      "high": "189.55",
      "low": "186.325",
      "close": "187.36",
      "volume": "556822"
    },
    {
      "date": "2026-07-21",
      "open": "190.37",
      "high": "194.7299",
      "low": "189.625",
      "close": "194.01",
      "volume": "528150"
    },
    {
      "date": "2026-07-22",
      "open": "197.56",
      "high": "204.07",
      "low": "197.56",
      "close": "201.26",
      "volume": "637178"
    },
    {
      "date": "2026-07-23",
      "open": "197.65",
      "high": "200.295",
      "low": "196.0409",
      "close": "199.64",
      "volume": "584458"
    },
    {
      "date": "2026-07-24",
      "open": "201.95",
      "high": "203.75",
      "low": "199.30",
      "close": "200.96",
      "volume": "639574"
    },
    {
      "date": "2026-07-27",
      "open": "202.72",
      "high": "203.9799",
      "low": "199.4676",
      "close": "201.02",
      "volume": "605001"
    },
    {
      "date": "2026-07-28",
      "open": "199.21",
      "high": "200.37",
      "low": "195.71",
      "close": "196.16",
      "volume": "748803"
    },
    {
      "date": "2026-07-29",
      "open": "196.00",
      "high": "199.75",
      "low": "191.5501",
      "close": "195.48",
      "volume": "1101006"
    },
    {
      "date": "2026-07-30",
      "open": "198.00",
      "high": "203.88",
      "low": "198.00",
      "close": "203.04",
      "volume": "490254"
    },
    {
      "date": "2026-07-31",
      "open": "199.835",
      "high": "201.01",
      "low": "194.7801",
      "close": "198.35",
      "volume": "854635"
    },
    {
      "date": "2026-08-03",
      "open": "198.54",
      "high": "202.29",
      "low": "197.27",
      "close": "202.04",
      "volume": "607816"
    },
    {
      "date": "2026-08-04",
      "open": "206.206",
      "high": "207.72",
      "low": "203.6405",
      "close": "206.03",
      "volume": "866960"
    },
    {
      "date": "2026-08-05",
      "open": "214.50",
      "high": "217.50",
      "low": "212.9367",
      "close": "215.09",
      "volume": "987183"
    }
  ]
}