{
  "source": "https://api.nasdaq.com/api/quote/SITM/historical",
  "symbol": "SITM",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "184.07",
      "high": "190.00",
      "low": "182.0138",
      "close": "187.59",
      "volume": "147652"
    },
    {
      "date": "2021-08-09",
      "open": "186.71",
      "high": "195.00",
      "low": "184.00",
      "close": "191.72",
      "volume": "189710"
    },
    {
      "date": "2021-08-10",
      "open": "192.98",
      "high": "205.03",
      "low": "189.1001",
      "close": "204.82",
      "volume": "198703"
    },
    {
      "date": "2021-08-11",
      "open": "205.28",
      "high": "207.888",
      "low": "199.00",
      "close": "207.30",
      "volume": "247437"
    },
    {
      "date": "2021-08-12",
      "open": "206.96",
      "high": "208.49",
      "low": "203.00",
      "close": "203.84",
      "volume": "183371"
    },
    {
      "date": "2021-08-13",
      "open": "204.44",
      "high": "207.39",
      "low": "200.44",
      "close": "202.79",
      "volume": "173542"
    },
    {
      "date": "2021-08-16",
      "open": "201.37",
      "high": "202.99",
      "low": "196.8201",
      "close": "201.13",
      "volume": "222824"
    },
    {
      "date": "2021-08-17",
      "open": "195.53",
      "high": "200.25",
      "low": "191.00",
      "close": "196.22",
      "volume": "223654"
    },
    {
      "date": "2021-08-18",
      "open": "196.03",
      "high": "202.55",
      "low": "193.75",
      "close": "197.53",
      "volume": "201443"
    },
    {
      "date": "2021-08-19",
      "open": "193.63",
      "high": "207.95",
      "low": "193.3948",
      "close": "201.38",
      "volume": "182497"
    },
    {
      "date": "2021-08-20",
      "open": "200.80",
      "high": "207.44",
      "low": "197.29",
      "close": "206.38",
      "volume": "200542"
    },
    {
      "date": "2021-08-23",
      "open": "208.50",
      "high": "214.8997",
      "low": "198.96",
      "close": "202.03",
      "volume": "284859"
    },
    {
      "date": "2021-08-24",
      "open": "202.36",
      "high": "207.76",
      "low": "198.4082",
      "close": "203.93",
      "volume": "204858"
    },
    {
      "date": "2021-08-25",
      "open": "204.00",
      "high": "208.0699",
      "low": "194.72",
      "close": "195.58",
      "volume": "160118"
    },
    {
      "date": "2021-08-26",
      "open": "194.05",
      "high": "203.94",
      "low": "194.05",
      "close": "203.07",
      "volume": "83678"
    },
    {
      "date": "2021-08-27",
      "open": "204.50",
      "high": "212.4397",
      "low": "201.54",
      "close": "205.80",
      "volume": "167259"
    },
    {
      "date": "2021-08-30",
      "open": "204.44",
      "high": "216.70",
      "low": "204.44",
      "close": "211.81",
      "volume": "182997"
    },
    {
      "date": "2021-08-31",
      "open": "211.86",
      "high": "213.30",
      "low": "207.25",
      "close": "212.84",
      "volume": "119858"
    },
    {
      "date": "2021-09-01",
      "open": "214.38",
      "high": "215.74",
      "low": "209.28",
      "close": "212.97",
      "volume": "157330"
    },
    {
      "date": "2021-09-02",
      "open": "215.67",
      "high": "228.28",
      "low": "211.7006",
      "close": "215.65",
      "volume": "251484"
    },
    {
      "date": "2021-09-03",
      "open": "214.57",
      "high": "226.24",
      "low": "214.39",
      "close": "224.62",
      "volume": "107532"
    },
    {
      "date": "2021-09-07",
      "open": "226.07",
      "high": "232.27",
      "low": "218.79",
      "close": "224.93",
      "volume": "120371"
    },
    {
      "date": "2021-09-08",
      "open": "223.28",
      "high": "227.49",
      "low": "219.34",
      "close": "222.52",
      "volume": "91366"
    },
    {
      "date": "2021-09-09",
      "open": "223.00",
      "high": "228.6603",
      "low": "215.87",
      "close": "216.52",
      "volume": "131515"
    },
    {
      "date": "2021-09-10",
      "open": "218.19",
      "high": "225.84",
      "low": "216.97",
      "close": "219.79",
      "volume": "158396"
    },
    {
      "date": "2021-09-13",
      "open": "221.26",
      "high": "224.845",
      "low": "209.4413",
      "close": "222.85",
      "volume": "121481"
    },
    {
      "date": "2021-09-14",
      "open": "226.42",
      "high": "231.41",
      "low": "220.00",
      "close": "221.51",
      "volume": "159016"
    },
    {
      "date": "2021-09-15",
      "open": "221.51",
      "high": "221.74",
      "low": "211.63",
      "close": "219.56",
      "volume": "202797"
    },
    {
      "date": "2021-09-16",
      "open": "220.15",
      "high": "228.01",
      "low": "213.2584",
      "close": "226.60",
      "volume": "174918"
    },
    {
      "date": "2021-09-17",
      "open": "226.64",
      "high": "226.805",
      "low": "218.055",
      "close": "224.67",
      "volume": "255540"
    },
    {
      "date": "2021-09-20",
      "open": "215.69",
      "high": "221.6886",
      "low": "212.13",
      "close": "218.16",
      "volume": "154591"
    },
    {
      "date": "2021-09-21",
      "open": "220.80",
      "high": "222.50",
      "low": "214.08",
      "close": "216.72",
      "volume": "174972"
    },
    {
      "date": "2021-09-22",
      "open": "218.24",
      "high": "230.479",
      "low": "215.755",
      "close": "228.90",
      "volume": "117834"
    },
    {
      "date": "2021-09-23",
      "open": "230.00",
      "high": "239.34",
      "low": "228.72",
      "close": "238.27",
      "volume": "127868"
    },
    {
      "date": "2021-09-24",
      "open": "235.60",
      "high": "239.685",
      "low": "223.8734",
      "close": "234.49",
      "volume": "169770"
    },
    {
      "date": "2021-09-27",
      "open": "231.30",
      "high": "233.67",
      "low": "222.235",
      "close": "224.58",
      "volume": "109974"
    },
    {
      "date": "2021-09-28",
      "open": "219.37",
      "high": "219.37",
      "low": "191.06",
      "close": "202.05",
      "volume": "356969"
    },
    {
      "date": "2021-09-29",
      "open": "205.00",
      "high": "205.00",
      "low": "189.39",
      "close": "190.99",
      "volume": "261193"
    },
    {
      "date": "2021-09-30",
      "open": "192.94",
      "high": "206.585",
      "low": "192.2814",
      "close": "204.17",
      "volume": "255842"
    },
    {
      "date": "2021-10-01",
      "open": "203.86",
      "high": "211.66",
      "low": "197.01",
      "close": "208.55",
      "volume": "186910"
    },
    {
      "date": "2021-10-04",
      "open": "204.89",
      "high": "205.42",
      "low": "195.05",
      "close": "199.84",
      "volume": "109133"
    },
    {
      "date": "2021-10-05",
      "open": "200.17",
      "high": "207.89",
      "low": "200.17",
      "close": "207.07",
      "volume": "80401"
    },
    {
      "date": "2021-10-06",
      "open": "202.93",
      "high": "218.98",
      "low": "198.5822",
      "close": "213.99",
      "volume": "376475"
    },
    {
      "date": "2021-10-07",
      "open": "221.629",
      "high": "225.80",
      "low": "213.88",
      "close": "214.22",
      "volume": "202482"
    },
    {
      "date": "2021-10-08",
      "open": "215.00",
      "high": "219.8215",
      "low": "207.32",
      "close": "214.43",
      "volume": "204161"
    },
    {
      "date": "2021-10-11",
      "open": "213.96",
      "high": "215.99",
      "low": "209.3294",
      "close": "210.08",
      "volume": "187738"
    },
    {
      "date": "2021-10-12",
      "open": "213.20",
      "high": "213.20",
      "low": "207.44",
      "close": "209.36",
      "volume": "124738"
    },
    {
      "date": "2021-10-13",
      "open": "212.00",
      "high": "223.99",
      "low": "211.9128",
      "close": "214.01",
      "volume": "213145"
    },
    {
      "date": "2021-10-14",
      "open": "220.44",
      "high": "224.25",
      "low": "217.89",
      "close": "222.02",
      "volume": "134060"
    },
    {
      "date": "2021-10-15",
      "open": "224.91",
      "high": "229.875",
      "low": "219.05",
      "close": "222.46",
      "volume": "108098"
    },
    {
      "date": "2021-10-18",
      "open": "222.00",
      "high": "226.289",
      "low": "218.04",
      "close": "222.68",
      "volume": "109526"
    },
    {
      "date": "2021-10-19",
      "open": "224.95",
      "high": "234.50",
      "low": "223.37",
      "close": "226.36",
      "volume": "130305"
    },
    {
      "date": "2021-10-20",
      "open": "225.01",
      "high": "228.43",
      "low": "220.02",
      "close": "221.60",
      "volume": "205805"
    },
    {
      "date": "2021-10-21",
      "open": "221.00",
      "high": "228.80",
      "low": "221.00",
      "close": "227.88",
      "volume": "118355"
    },
    {
      "date": "2021-10-22",
      "open": "227.88",
      "high": "230.23",
      "low": "222.26",
      "close": "228.54",
      "volume": "132884"
    },
    {
      "date": "2021-10-25",
      "open": "229.76",
      "high": "249.54",
      "low": "229.76",
      "close": "239.83",
      "volume": "214528"
    },
    {
      "date": "2021-10-26",
      "open": "243.02",
      "high": "243.91",
      "low": "237.36",
      "close": "242.95",
      "volume": "200217"
    },
    {
      "date": "2021-10-27",
      "open": "243.57",
      "high": "246.465",
      "low": "233.56",
      "close": "240.50",
      "volume": "196633"
    },
    {
      "date": "2021-10-28",
      "open": "244.40",
      "high": "259.25",
      "low": "241.62",
      "close": "256.63",
      "volume": "273307"
    },
    {
      "date": "2021-10-29",
      "open": "254.49",
      "high": "265.02",
      "low": "253.19",
      "close": "264.89",
      "volume": "208193"
    },
    {
      "date": "2021-11-01",
      "open": "268.49",
      "high": "274.89",
      "low": "264.00",
      "close": "269.56",
      "volume": "220170"
    },
    {
      "date": "2021-11-02",
      "open": "271.54",
      "high": "281.69",
      "low": "262.20",
      "close": "268.19",
      "volume": "302796"
    },
    {
      "date": "2021-11-03",
      "open": "267.13",
      "high": "275.02",
      "low": "264.6601",
      "close": "274.10",
      "volume": "127753"
    },
    {
      "date": "2021-11-04",
      "open": "292.20",
      "high": "300.00",
      "low": "275.0252",
      "close": "290.00",
      "volume": "404875"
    },
    {
      "date": "2021-11-05",
      "open": "294.80",
      "high": "301.52",
      "low": "281.00",
      "close": "287.43",
      "volume": "216755"
    },
    {
      "date": "2021-11-08",
      "open": "293.12",
      "high": "301.1966",
      "low": "290.065",
      "close": "291.34",
      "volume": "146563"
    },
    {
      "date": "2021-11-09",
      "open": "279.99",
      "high": "285.00",
      "low": "232.72",
      "close": "243.94",
      "volume": "512974"
    },
    {
      "date": "2021-11-10",
      "open": "225.00",
      "high": "240.27",
      "low": "225.00",
      "close": "228.36",
      "volume": "1904248"
    },
    {
      "date": "2021-11-11",
      "open": "233.60",
      "high": "249.99",
      "low": "229.85",
      "close": "249.07",
      "volume": "896002"
    },
    {
      "date": "2021-11-12",
      "open": "251.33",
      "high": "266.87",
      "low": "246.77",
      "close": "254.85",
      "volume": "763606"
    },
    {
      "date": "2021-11-15",
      "open": "256.05",
      "high": "266.90",
      "low": "255.00",
      "close": "259.24",
      "volume": "238916"
    },
    {
      "date": "2021-11-16",
      "open": "258.74",
      "high": "276.53",
      "low": "251.935",
      "close": "274.56",
      "volume": "388691"
    },
    {
      "date": "2021-11-17",
      "open": "274.82",
      "high": "276.74",
      "low": "263.00",
      "close": "275.69",
      "volume": "253679"
    },
    {
      "date": "2021-11-18",
      "open": "279.85",
      "high": "286.455",
      "low": "270.88",
      "close": "283.36",
      "volume": "222277"
    },
    {
      "date": "2021-11-19",
      "open": "285.59",
      "high": "295.00",
      "low": "282.30",
      "close": "287.59",
      "volume": "307482"
    },
    {
      "date": "2021-11-22",
      "open": "289.39",
      "high": "290.61",
      "low": "246.10",
      "close": "252.06",
      "volume": "506053"
    },
    {
      "date": "2021-11-23",
      "open": "275.73",
      "high": "288.50",
      "low": "272.89",
      "close": "280.00",
      "volume": "975846"
    },
    {
      "date": "2021-11-24",
      "open": "272.78",
      "high": "299.25",
      "low": "267.34",
      "close": "298.56",
      "volume": "542702"
    },
    {
      "date": "2021-11-26",
      "open": "288.00",
      "high": "312.03",
      "low": "282.0582",
      "close": "300.98",
      "volume": "466743"
    },
    {
      "date": "2021-11-29",
      "open": "304.99",
      "high": "319.55",
      "low": "295.38",
      "close": "305.39",
      "volume": "2897984"
    },
    {
      "date": "2021-11-30",
      "open": "301.86",
      "high": "310.00",
      "low": "283.79",
      "close": "298.48",
      "volume": "699269"
    },
    {
      "date": "2021-12-01",
      "open": "298.00",
      "high": "321.00",
      "low": "298.00",
      "close": "302.44",
      "volume": "454262"
    },
    {
      "date": "2021-12-02",
      "open": "301.16",
      "high": "305.89",
      "low": "284.47",
      "close": "291.70",
      "volume": "385184"
    },
    {
      "date": "2021-12-03",
      "open": "291.79",
      "high": "296.33",
      "low": "272.72",
      "close": "279.03",
      "volume": "297113"
    },
    {
      "date": "2021-12-06",
      "open": "276.82",
      "high": "285.85",
      "low": "261.08",
      "close": "283.34",
      "volume": "357080"
    },
    {
      "date": "2021-12-07",
      "open": "292.00",
      "high": "317.82",
      "low": "291.90",
      "close": "314.77",
      "volume": "285312"
    },
    {
      "date": "2021-12-08",
      "open": "319.20",
      "high": "334.98",
      "low": "311.58",
      "close": "334.98",
      "volume": "359371"
    },
    {
      "date": "2021-12-09",
      "open": "327.57",
      "high": "341.77",
      "low": "310.00",
      "close": "312.07",
      "volume": "336903"
    },
    {
      "date": "2021-12-10",
      "open": "316.32",
      "high": "322.165",
      "low": "285.19",
      "close": "287.60",
      "volume": "329729"
    },
    {
      "date": "2021-12-13",
      "open": "289.00",
      "high": "291.88",
      "low": "267.55",
      "close": "268.01",
      "volume": "321051"
    },
    {
      "date": "2021-12-14",
      "open": "262.65",
      "high": "269.255",
      "low": "257.42",
      "close": "266.78",
      "volume": "312502"
    },
    {
      "date": "2021-12-15",
      "open": "267.24",
      "high": "280.36",
      "low": "253.08",
      "close": "278.02",
      "volume": "343817"
    },
    {
      "date": "2021-12-16",
      "open": "284.0982",
      "high": "284.0982",
      "low": "246.8106",
      "close": "252.26",
      "volume": "350754"
    },
    {
      "date": "2021-12-17",
      "open": "248.87",
      "high": "265.17",
      "low": "245.0301",
      "close": "261.39",
      "volume": "688313"
    },
    {
      "date": "2021-12-20",
      "open": "251.98",
      "high": "270.08",
      "low": "249.09",
      "close": "263.38",
      "volume": "428080"
    },
    {
      "date": "2021-12-21",
      "open": "268.04",
      "high": "275.9704",
      "low": "265.935",
      "close": "272.84",
      "volume": "253975"
    },
    {
      "date": "2021-12-22",
      "open": "270.01",
      "high": "280.13",
      "low": "258.155",
      "close": "278.84",
      "volume": "196063"
    },
    {
      "date": "2021-12-23",
      "open": "279.82",
      "high": "284.249",
      "low": "278.62",
      "close": "283.94",
      "volume": "113157"
    },
    {
      "date": "2021-12-27",
      "open": "286.67",
      "high": "298.72",
      "low": "286.67",
      "close": "296.73",
      "volume": "148216"
    },
    {
      "date": "2021-12-28",
      "open": "296.39",
      "high": "296.94",
      "low": "275.91",
      "close": "288.68",
      "volume": "199535"
    },
    {
      "date": "2021-12-29",
      "open": "287.55",
      "high": "292.52",
      "low": "281.5871",
      "close": "288.04",
      "volume": "119747"
    },
    {
      "date": "2021-12-30",
      "open": "287.79",
      "high": "297.965",
      "low": "286.12",
      "close": "291.07",
      "volume": "122202"
    },
    {
      "date": "2021-12-31",
      "open": "289.77",
      "high": "297.73",
      "low": "289.77",
      "close": "292.54",
      "volume": "140070"
    },
    {
      "date": "2022-01-03",
      "open": "295.60",
      "high": "303.86",
      "low": "286.1851",
      "close": "294.94",
      "volume": "127821"
    },
    {
      "date": "2022-01-04",
      "open": "294.95",
      "high": "294.95",
      "low": "260.14",
      "close": "270.45",
      "volume": "347932"
    },
    {
      "date": "2022-01-05",
      "open": "266.02",
      "high": "269.73",
      "low": "248.4825",
      "close": "249.85",
      "volume": "276246"
    },
    {
      "date": "2022-01-06",
      "open": "246.45",
      "high": "266.10",
      "low": "245.00",
      "close": "256.76",
      "volume": "214389"
    },
    {
      "date": "2022-01-07",
      "open": "254.62",
      "high": "264.84",
      "low": "240.60",
      "close": "242.85",
      "volume": "186121"
    },
    {
      "date": "2022-01-10",
      "open": "238.69",
      "high": "243.90",
      "low": "225.04",
      "close": "239.56",
      "volume": "356762"
    },
    {
      "date": "2022-01-11",
      "open": "238.86",
      "high": "247.00",
      "low": "235.0101",
      "close": "245.93",
      "volume": "215194"
    },
    {
      "date": "2022-01-12",
      "open": "254.00",
      "high": "258.27",
      "low": "242.17",
      "close": "250.95",
      "volume": "478654"
    },
    {
      "date": "2022-01-13",
      "open": "254.08",
      "high": "257.43",
      "low": "229.21",
      "close": "229.38",
      "volume": "139145"
    },
    {
      "date": "2022-01-14",
      "open": "226.88",
      "high": "240.08",
      "low": "226.00",
      "close": "239.85",
      "volume": "209070"
    },
    {
      "date": "2022-01-18",
      "open": "234.73",
      "high": "238.00",
      "low": "225.17",
      "close": "225.36",
      "volume": "229151"
    },
    {
      "date": "2022-01-19",
      "open": "229.01",
      "high": "236.50",
      "low": "215.01",
      "close": "216.99",
      "volume": "410941"
    },
    {
      "date": "2022-01-20",
      "open": "218.47",
      "high": "227.0934",
      "low": "203.41",
      "close": "203.82",
      "volume": "311487"
    },
    {
      "date": "2022-01-21",
      "open": "200.70",
      "high": "207.91",
      "low": "195.51",
      "close": "195.51",
      "volume": "270669"
    },
    {
      "date": "2022-01-24",
      "open": "186.444",
      "high": "207.80",
      "low": "180.21",
      "close": "205.93",
      "volume": "338049"
    },
    {
      "date": "2022-01-25",
      "open": "198.43",
      "high": "203.215",
      "low": "189.38",
      "close": "194.57",
      "volume": "199041"
    },
    {
      "date": "2022-01-26",
      "open": "205.47",
      "high": "215.24",
      "low": "197.08",
      "close": "199.69",
      "volume": "228717"
    },
    {
      "date": "2022-01-27",
      "open": "204.38",
      "high": "210.72",
      "low": "190.03",
      "close": "191.29",
      "volume": "174702"
    },
    {
      "date": "2022-01-28",
      "open": "190.02",
      "high": "210.01",
      "low": "188.22",
      "close": "209.99",
      "volume": "276644"
    },
    {
      "date": "2022-01-31",
      "open": "210.31",
      "high": "234.59",
      "low": "208.19",
      "close": "233.09",
      "volume": "336572"
    },
    {
      "date": "2022-02-01",
      "open": "236.51",
      "high": "237.23",
      "low": "225.00",
      "close": "236.25",
      "volume": "255549"
    },
    {
      "date": "2022-02-02",
      "open": "239.31",
      "high": "247.18",
      "low": "229.00",
      "close": "235.11",
      "volume": "229366"
    },
    {
      "date": "2022-02-03",
      "open": "210.01",
      "high": "221.305",
      "low": "182.33",
      "close": "196.18",
      "volume": "897894"
    },
    {
      "date": "2022-02-04",
      "open": "195.60",
      "high": "197.91",
      "low": "184.4501",
      "close": "193.04",
      "volume": "627538"
    },
    {
      "date": "2022-02-07",
      "open": "193.48",
      "high": "199.50",
      "low": "189.1863",
      "close": "192.47",
      "volume": "538989"
    },
    {
      "date": "2022-02-08",
      "open": "191.83",
      "high": "203.31",
      "low": "191.49",
      "close": "202.08",
      "volume": "212057"
    },
    {
      "date": "2022-02-09",
      "open": "205.99",
      "high": "221.08",
      "low": "200.75",
      "close": "220.56",
      "volume": "277111"
    },
    {
      "date": "2022-02-10",
      "open": "214.22",
      "high": "223.30",
      "low": "207.49",
      "close": "211.39",
      "volume": "263724"
    },
    {
      "date": "2022-02-11",
      "open": "212.58",
      "high": "220.265",
      "low": "195.00",
      "close": "197.49",
      "volume": "307146"
    },
    {
      "date": "2022-02-14",
      "open": "197.87",
      "high": "206.28",
      "low": "193.805",
      "close": "196.61",
      "volume": "218758"
    },
    {
      "date": "2022-02-15",
      "open": "202.40",
      "high": "218.65",
      "low": "199.87",
      "close": "217.99",
      "volume": "240107"
    },
    {
      "date": "2022-02-16",
      "open": "214.52",
      "high": "218.18",
      "low": "210.90",
      "close": "217.06",
      "volume": "142441"
    },
    {
      "date": "2022-02-17",
      "open": "212.97",
      "high": "212.97",
      "low": "197.78",
      "close": "197.88",
      "volume": "128746"
    },
    {
      "date": "2022-02-18",
      "open": "198.76",
      "high": "201.33",
      "low": "186.42",
      "close": "186.94",
      "volume": "307771"
    },
    {
      "date": "2022-02-22",
      "open": "184.07",
      "high": "193.47",
      "low": "177.82",
      "close": "182.14",
      "volume": "388467"
    },
    {
      "date": "2022-02-23",
      "open": "185.96",
      "high": "190.33",
      "low": "172.15",
      "close": "173.17",
      "volume": "288171"
    },
    {
      "date": "2022-02-24",
      "open": "163.17",
      "high": "195.51",
      "low": "160.01",
      "close": "194.85",
      "volume": "432846"
    },
    {
      "date": "2022-02-25",
      "open": "194.74",
      "high": "204.35",
      "low": "188.48",
      "close": "203.44",
      "volume": "284470"
    },
    {
      "date": "2022-02-28",
      "open": "201.24",
      "high": "213.6981",
      "low": "197.795",
      "close": "202.14",
      "volume": "250684"
    },
    {
      "date": "2022-03-01",
      "open": "202.47",
      "high": "202.47",
      "low": "185.3563",
      "close": "188.21",
      "volume": "411856"
    },
    {
      "date": "2022-03-02",
      "open": "190.90",
      "high": "199.375",
      "low": "185.43",
      "close": "196.62",
      "volume": "294844"
    },
    {
      "date": "2022-03-03",
      "open": "197.38",
      "high": "197.98",
      "low": "186.34",
      "close": "187.61",
      "volume": "143250"
    },
    {
      "date": "2022-03-04",
      "open": "184.99",
      "high": "192.53",
      "low": "176.00",
      "close": "176.77",
      "volume": "220754"
    },
    {
      "date": "2022-03-07",
      "open": "177.30",
      "high": "179.03",
      "low": "166.48",
      "close": "166.58",
      "volume": "281001"
    },
    {
      "date": "2022-03-08",
      "open": "166.83",
      "high": "189.03",
      "low": "165.86",
      "close": "182.34",
      "volume": "276560"
    },
    {
      "date": "2022-03-09",
      "open": "186.31",
      "high": "193.53",
      "low": "184.02",
      "close": "188.15",
      "volume": "174667"
    },
    {
      "date": "2022-03-10",
      "open": "183.00",
      "high": "189.64",
      "low": "180.78",
      "close": "188.83",
      "volume": "192177"
    },
    {
      "date": "2022-03-11",
      "open": "192.47",
      "high": "195.24",
      "low": "186.33",
      "close": "187.88",
      "volume": "181329"
    },
    {
      "date": "2022-03-14",
      "open": "185.95",
      "high": "188.52",
      "low": "173.9445",
      "close": "177.44",
      "volume": "178889"
    },
    {
      "date": "2022-03-15",
      "open": "178.96",
      "high": "196.38",
      "low": "178.75",
      "close": "196.38",
      "volume": "207750"
    },
    {
      "date": "2022-03-16",
      "open": "200.00",
      "high": "225.00",
      "low": "198.91",
      "close": "224.43",
      "volume": "365938"
    },
    {
      "date": "2022-03-17",
      "open": "224.61",
      "high": "240.34",
      "low": "220.535",
      "close": "239.11",
      "volume": "391077"
    },
    {
      "date": "2022-03-18",
      "open": "240.79",
      "high": "249.1627",
      "low": "235.00",
      "close": "238.82",
      "volume": "442111"
    },
    {
      "date": "2022-03-21",
      "open": "238.82",
      "high": "246.12",
      "low": "232.02",
      "close": "240.57",
      "volume": "200949"
    },
    {
      "date": "2022-03-22",
      "open": "240.94",
      "high": "253.97",
      "low": "230.14",
      "close": "245.00",
      "volume": "247327"
    },
    {
      "date": "2022-03-23",
      "open": "241.58",
      "high": "251.61",
      "low": "235.33",
      "close": "239.50",
      "volume": "188209"
    },
    {
      "date": "2022-03-24",
      "open": "244.90",
      "high": "253.65",
      "low": "237.80",
      "close": "250.54",
      "volume": "199627"
    },
    {
      "date": "2022-03-25",
      "open": "249.64",
      "high": "252.4999",
      "low": "240.04",
      "close": "251.72",
      "volume": "169544"
    },
    {
      "date": "2022-03-28",
      "open": "253.97",
      "high": "260.9799",
      "low": "245.67",
      "close": "257.78",
      "volume": "226458"
    },
    {
      "date": "2022-03-29",
      "open": "263.90",
      "high": "270.915",
      "low": "261.01",
      "close": "266.00",
      "volume": "168049"
    },
    {
      "date": "2022-03-30",
      "open": "262.82",
      "high": "266.73",
      "low": "244.00",
      "close": "249.51",
      "volume": "265457"
    },
    {
      "date": "2022-03-31",
      "open": "252.07",
      "high": "257.67",
      "low": "246.98",
      "close": "247.82",
      "volume": "297145"
    },
    {
      "date": "2022-04-01",
      "open": "248.38",
      "high": "250.69",
      "low": "234.88",
      "close": "239.05",
      "volume": "404020"
    },
    {
      "date": "2022-04-04",
      "open": "241.15",
      "high": "250.805",
      "low": "238.995",
      "close": "248.70",
      "volume": "209553"
    },
    {
      "date": "2022-04-05",
      "open": "246.00",
      "high": "246.00",
      "low": "221.26",
      "close": "223.28",
      "volume": "151132"
    },
    {
      "date": "2022-04-06",
      "open": "219.41",
      "high": "219.50",
      "low": "198.39",
      "close": "205.13",
      "volume": "304856"
    },
    {
      "date": "2022-04-07",
      "open": "205.59",
      "high": "214.58",
      "low": "196.18",
      "close": "200.34",
      "volume": "233099"
    },
    {
      "date": "2022-04-08",
      "open": "198.10",
      "high": "198.79",
      "low": "188.3622",
      "close": "189.78",
      "volume": "210447"
    },
    {
      "date": "2022-04-11",
      "open": "184.80",
      "high": "187.60",
      "low": "178.49",
      "close": "185.99",
      "volume": "254102"
    },
    {
      "date": "2022-04-12",
      "open": "193.66",
      "high": "197.30",
      "low": "183.71",
      "close": "184.36",
      "volume": "196080"
    },
    {
      "date": "2022-04-13",
      "open": "186.29",
      "high": "191.28",
      "low": "182.69",
      "close": "190.49",
      "volume": "148939"
    },
    {
      "date": "2022-04-14",
      "open": "190.65",
      "high": "190.65",
      "low": "182.47",
      "close": "184.74",
      "volume": "180380"
    },
    {
      "date": "2022-04-18",
      "open": "183.95",
      "high": "188.37",
      "low": "180.02",
      "close": "184.38",
      "volume": "108980"
    },
    {
      "date": "2022-04-19",
      "open": "183.57",
      "high": "191.0738",
      "low": "181.55",
      "close": "189.34",
      "volume": "120307"
    },
    {
      "date": "2022-04-20",
      "open": "192.21",
      "high": "193.80",
      "low": "177.23",
      "close": "177.94",
      "volume": "202000"
    },
    {
      "date": "2022-04-21",
      "open": "180.94",
      "high": "186.86",
      "low": "165.45",
      "close": "167.53",
      "volume": "166017"
    },
    {
      "date": "2022-04-22",
      "open": "166.40",
      "high": "172.33",
      "low": "164.17",
      "close": "166.40",
      "volume": "184056"
    },
    {
      "date": "2022-04-25",
      "open": "163.17",
      "high": "173.01",
      "low": "163.02",
      "close": "171.84",
      "volume": "137076"
    },
    {
      "date": "2022-04-26",
      "open": "168.52",
      "high": "169.08",
      "low": "160.77",
      "close": "164.79",
      "volume": "232574"
    },
    {
      "date": "2022-04-27",
      "open": "163.56",
      "high": "171.04",
      "low": "162.69",
      "close": "164.57",
      "volume": "152999"
    },
    {
      "date": "2022-04-28",
      "open": "169.51",
      "high": "179.18",
      "low": "165.60",
      "close": "176.74",
      "volume": "264505"
    },
    {
      "date": "2022-04-29",
      "open": "174.00",
      "high": "182.00",
      "low": "168.25",
      "close": "168.57",
      "volume": "208646"
    },
    {
      "date": "2022-05-02",
      "open": "167.98",
      "high": "178.92",
      "low": "165.61",
      "close": "178.06",
      "volume": "200185"
    },
    {
      "date": "2022-05-03",
      "open": "175.80",
      "high": "187.39",
      "low": "175.01",
      "close": "183.34",
      "volume": "182447"
    },
    {
      "date": "2022-05-04",
      "open": "183.96",
      "high": "192.21",
      "low": "174.44",
      "close": "192.01",
      "volume": "199694"
    },
    {
      "date": "2022-05-05",
      "open": "189.98",
      "high": "193.31",
      "low": "177.93",
      "close": "182.43",
      "volume": "307435"
    },
    {
      "date": "2022-05-06",
      "open": "179.97",
      "high": "190.93",
      "low": "172.70",
      "close": "189.20",
      "volume": "252054"
    },
    {
      "date": "2022-05-09",
      "open": "181.72",
      "high": "183.35",
      "low": "163.01",
      "close": "163.79",
      "volume": "319882"
    },
    {
      "date": "2022-05-10",
      "open": "170.32",
      "high": "176.29",
      "low": "163.825",
      "close": "173.47",
      "volume": "318079"
    },
    {
      "date": "2022-05-11",
      "open": "170.02",
      "high": "174.92",
      "low": "162.08",
      "close": "162.56",
      "volume": "271788"
    },
    {
      "date": "2022-05-12",
      "open": "159.76",
      "high": "173.62",
      "low": "156.57",
      "close": "172.73",
      "volume": "307393"
    },
    {
      "date": "2022-05-13",
      "open": "177.43",
      "high": "198.12",
      "low": "177.43",
      "close": "197.57",
      "volume": "174677"
    },
    {
      "date": "2022-05-16",
      "open": "196.79",
      "high": "199.25",
      "low": "183.61",
      "close": "184.75",
      "volume": "199201"
    },
    {
      "date": "2022-05-17",
      "open": "192.55",
      "high": "198.98",
      "low": "190.20",
      "close": "198.38",
      "volume": "185108"
    },
    {
      "date": "2022-05-18",
      "open": "193.60",
      "high": "199.60",
      "low": "182.055",
      "close": "185.91",
      "volume": "160368"
    },
    {
      "date": "2022-05-19",
      "open": "184.68",
      "high": "198.79",
      "low": "184.68",
      "close": "195.62",
      "volume": "172475"
    },
    {
      "date": "2022-05-20",
      "open": "199.29",
      "high": "202.83",
      "low": "187.12",
      "close": "198.22",
      "volume": "171830"
    },
    {
      "date": "2022-05-23",
      "open": "194.91",
      "high": "199.50",
      "low": "191.00",
      "close": "198.18",
      "volume": "148143"
    },
    {
      "date": "2022-05-24",
      "open": "194.22",
      "high": "194.22",
      "low": "182.35",
      "close": "190.87",
      "volume": "142943"
    },
    {
      "date": "2022-05-25",
      "open": "188.34",
      "high": "194.35",
      "low": "185.10",
      "close": "189.93",
      "volume": "154127"
    },
    {
      "date": "2022-05-26",
      "open": "189.42",
      "high": "202.24",
      "low": "188.96",
      "close": "199.38",
      "volume": "156923"
    },
    {
      "date": "2022-05-27",
      "open": "202.47",
      "high": "213.96",
      "low": "202.47",
      "close": "211.59",
      "volume": "193826"
    },
    {
      "date": "2022-05-31",
      "open": "210.33",
      "high": "216.70",
      "low": "204.23",
      "close": "213.00",
      "volume": "231530"
    },
    {
      "date": "2022-06-01",
      "open": "215.34",
      "high": "218.4259",
      "low": "202.38",
      "close": "208.57",
      "volume": "157690"
    },
    {
      "date": "2022-06-02",
      "open": "208.94",
      "high": "226.99",
      "low": "208.94",
      "close": "226.95",
      "volume": "160568"
    },
    {
      "date": "2022-06-03",
      "open": "221.10",
      "high": "226.15",
      "low": "218.01",
      "close": "223.76",
      "volume": "122010"
    },
    {
      "date": "2022-06-06",
      "open": "230.00",
      "high": "234.89",
      "low": "218.63",
      "close": "219.16",
      "volume": "162977"
    },
    {
      "date": "2022-06-07",
      "open": "215.63",
      "high": "229.48",
      "low": "214.36",
      "close": "229.21",
      "volume": "180901"
    },
    {
      "date": "2022-06-08",
      "open": "225.66",
      "high": "229.50",
      "low": "216.23",
      "close": "217.22",
      "volume": "128491"
    },
    {
      "date": "2022-06-09",
      "open": "215.78",
      "high": "220.70",
      "low": "206.03",
      "close": "207.20",
      "volume": "145408"
    },
    {
      "date": "2022-06-10",
      "open": "200.52",
      "high": "208.08",
      "low": "193.53",
      "close": "196.77",
      "volume": "163864"
    },
    {
      "date": "2022-06-13",
      "open": "187.70",
      "high": "190.01",
      "low": "177.09",
      "close": "178.04",
      "volume": "193297"
    },
    {
      "date": "2022-06-14",
      "open": "180.00",
      "high": "183.27",
      "low": "176.69",
      "close": "180.76",
      "volume": "94366"
    },
    {
      "date": "2022-06-15",
      "open": "184.10",
      "high": "187.96",
      "low": "179.10",
      "close": "182.83",
      "volume": "257584"
    },
    {
      "date": "2022-06-16",
      "open": "177.83",
      "high": "177.83",
      "low": "160.6075",
      "close": "162.56",
      "volume": "309119"
    },
    {
      "date": "2022-06-17",
      "open": "165.00",
      "high": "166.645",
      "low": "158.33",
      "close": "162.41",
      "volume": "419936"
    },
    {
      "date": "2022-06-21",
      "open": "165.00",
      "high": "178.775",
      "low": "165.00",
      "close": "173.85",
      "volume": "175550"
    },
    {
      "date": "2022-06-22",
      "open": "168.05",
      "high": "177.39",
      "low": "168.05",
      "close": "174.58",
      "volume": "213031"
    },
    {
      "date": "2022-06-23",
      "open": "176.01",
      "high": "177.6073",
      "low": "169.21",
      "close": "171.12",
      "volume": "154281"
    },
    {
      "date": "2022-06-24",
      "open": "174.54",
      "high": "185.77",
      "low": "174.02",
      "close": "185.50",
      "volume": "300946"
    },
    {
      "date": "2022-06-27",
      "open": "189.80",
      "high": "189.80",
      "low": "179.61",
      "close": "180.63",
      "volume": "158190"
    },
    {
      "date": "2022-06-28",
      "open": "181.51",
      "high": "183.14",
      "low": "168.60",
      "close": "169.04",
      "volume": "166055"
    },
    {
      "date": "2022-06-29",
      "open": "166.11",
      "high": "168.08",
      "low": "160.16",
      "close": "163.04",
      "volume": "200387"
    },
    {
      "date": "2022-06-30",
      "open": "160.00",
      "high": "168.79",
      "low": "158.452",
      "close": "163.03",
      "volume": "174230"
    },
    {
      "date": "2022-07-01",
      "open": "160.86",
      "high": "162.93",
      "low": "143.05",
      "close": "144.00",
      "volume": "404860"
    },
    {
      "date": "2022-07-05",
      "open": "138.92",
      "high": "141.37",
      "low": "129.44",
      "close": "141.33",
      "volume": "650553"
    },
    {
      "date": "2022-07-06",
      "open": "141.72",
      "high": "143.58",
      "low": "137.04",
      "close": "142.53",
      "volume": "212233"
    },
    {
      "date": "2022-07-07",
      "open": "145.79",
      "high": "155.99",
      "low": "145.43",
      "close": "150.54",
      "volume": "204592"
    },
    {
      "date": "2022-07-08",
      "open": "146.66",
      "high": "155.65",
      "low": "146.66",
      "close": "152.87",
      "volume": "113428"
    },
    {
      "date": "2022-07-11",
      "open": "150.79",
      "high": "150.90",
      "low": "146.87",
      "close": "147.53",
      "volume": "96674"
    },
    {
      "date": "2022-07-12",
      "open": "148.35",
      "high": "150.435",
      "low": "144.06",
      "close": "147.02",
      "volume": "103868"
    },
    {
      "date": "2022-07-13",
      "open": "142.79",
      "high": "152.555",
      "low": "142.79",
      "close": "149.47",
      "volume": "147771"
    },
    {
      "date": "2022-07-14",
      "open": "147.94",
      "high": "153.42",
      "low": "144.48",
      "close": "153.41",
      "volume": "92610"
    },
    {
      "date": "2022-07-15",
      "open": "157.20",
      "high": "158.80",
      "low": "152.45",
      "close": "158.11",
      "volume": "135222"
    },
    {
      "date": "2022-07-18",
      "open": "163.94",
      "high": "166.74",
      "low": "159.185",
      "close": "160.37",
      "volume": "222310"
    },
    {
      "date": "2022-07-19",
      "open": "163.72",
      "high": "173.35",
      "low": "163.06",
      "close": "172.20",
      "volume": "159148"
    },
    {
      "date": "2022-07-20",
      "open": "170.92",
      "high": "186.96",
      "low": "170.92",
      "close": "185.87",
      "volume": "271262"
    },
    {
      "date": "2022-07-21",
      "open": "186.24",
      "high": "186.865",
      "low": "180.541",
      "close": "186.00",
      "volume": "130954"
    },
    {
      "date": "2022-07-22",
      "open": "185.48",
      "high": "186.13",
      "low": "173.03",
      "close": "175.35",
      "volume": "113132"
    },
    {
      "date": "2022-07-25",
      "open": "173.88",
      "high": "174.40",
      "low": "168.7924",
      "close": "173.96",
      "volume": "149955"
    },
    {
      "date": "2022-07-26",
      "open": "172.20",
      "high": "173.58",
      "low": "168.95",
      "close": "169.02",
      "volume": "132964"
    },
    {
      "date": "2022-07-27",
      "open": "173.54",
      "high": "179.90",
      "low": "172.55",
      "close": "178.39",
      "volume": "176962"
    },
    {
      "date": "2022-07-28",
      "open": "181.00",
      "high": "182.22",
      "low": "174.7379",
      "close": "181.13",
      "volume": "127480"
    },
    {
      "date": "2022-07-29",
      "open": "181.53",
      "high": "186.88",
      "low": "180.00",
      "close": "185.98",
      "volume": "127294"
    },
    {
      "date": "2022-08-01",
      "open": "183.64",
      "high": "191.61",
      "low": "181.57",
      "close": "187.05",
      "volume": "158244"
    },
    {
      "date": "2022-08-02",
      "open": "183.70",
      "high": "200.875",
      "low": "183.70",
      "close": "198.45",
      "volume": "259015"
    },
    {
      "date": "2022-08-03",
      "open": "199.32",
      "high": "209.66",
      "low": "192.6038",
      "close": "209.51",
      "volume": "269825"
    },
    {
      "date": "2022-08-04",
      "open": "157.22",
      "high": "163.20",
      "low": "130.01",
      "close": "136.40",
      "volume": "2110696"
    },
    {
      "date": "2022-08-05",
      "open": "137.92",
      "high": "151.99",
      "low": "136.75",
      "close": "140.06",
      "volume": "796526"
    },
    {
      "date": "2022-08-08",
      "open": "142.90",
      "high": "148.00",
      "low": "140.787",
      "close": "143.28",
      "volume": "401032"
    },
    {
      "date": "2022-08-09",
      "open": "140.07",
      "high": "140.35",
      "low": "127.01",
      "close": "129.58",
      "volume": "497132"
    },
    {
      "date": "2022-08-10",
      "open": "134.27",
      "high": "136.535",
      "low": "130.91",
      "close": "136.36",
      "volume": "341195"
    },
    {
      "date": "2022-08-11",
      "open": "137.50",
      "high": "139.95",
      "low": "134.16",
      "close": "134.44",
      "volume": "277464"
    },
    {
      "date": "2022-08-12",
      "open": "135.27",
      "high": "138.17",
      "low": "133.15",
      "close": "135.58",
      "volume": "192633"
    },
    {
      "date": "2022-08-15",
      "open": "135.14",
      "high": "136.44",
      "low": "131.01",
      "close": "133.95",
      "volume": "351214"
    },
    {
      "date": "2022-08-16",
      "open": "133.45",
      "high": "133.735",
      "low": "128.32",
      "close": "130.93",
      "volume": "330900"
    },
    {
      "date": "2022-08-17",
      "open": "128.18",
      "high": "129.31",
      "low": "122.04",
      "close": "125.24",
      "volume": "418083"
    },
    {
      "date": "2022-08-18",
      "open": "125.24",
      "high": "132.82",
      "low": "125.24",
      "close": "129.05",
      "volume": "327280"
    },
    {
      "date": "2022-08-19",
      "open": "125.43",
      "high": "126.85",
      "low": "121.54",
      "close": "122.21",
      "volume": "337378"
    },
    {
      "date": "2022-08-22",
      "open": "119.88",
      "high": "120.78",
      "low": "116.80",
      "close": "117.00",
      "volume": "330206"
    },
    {
      "date": "2022-08-23",
      "open": "117.62",
      "high": "122.25",
      "low": "117.62",
      "close": "119.06",
      "volume": "204625"
    },
    {
      "date": "2022-08-24",
      "open": "118.08",
      "high": "120.79",
      "low": "117.30",
      "close": "118.50",
      "volume": "268982"
    },
    {
      "date": "2022-08-25",
      "open": "118.39",
      "high": "122.98",
      "low": "118.39",
      "close": "122.86",
      "volume": "281523"
    },
    {
      "date": "2022-08-26",
      "open": "121.80",
      "high": "121.98",
      "low": "115.49",
      "close": "115.89",
      "volume": "237576"
    },
    {
      "date": "2022-08-29",
      "open": "114.32",
      "high": "116.00",
      "low": "111.40",
      "close": "112.02",
      "volume": "330953"
    },
    {
      "date": "2022-08-30",
      "open": "113.32",
      "high": "113.55",
      "low": "107.48",
      "close": "110.75",
      "volume": "391599"
    },
    {
      "date": "2022-08-31",
      "open": "112.28",
      "high": "114.20",
      "low": "104.68",
      "close": "106.41",
      "volume": "830023"
    },
    {
      "date": "2022-09-01",
      "open": "104.44",
      "high": "104.51",
      "low": "96.11",
      "close": "99.76",
      "volume": "791313"
    },
    {
      "date": "2022-09-02",
      "open": "102.71",
      "high": "103.23",
      "low": "96.79",
      "close": "99.01",
      "volume": "417846"
    },
    {
      "date": "2022-09-06",
      "open": "99.00",
      "high": "99.24",
      "low": "94.57",
      "close": "94.98",
      "volume": "337953"
    },
    {
      "date": "2022-09-07",
      "open": "95.00",
      "high": "98.51",
      "low": "94.21",
      "close": "97.69",
      "volume": "295491"
    },
    {
      "date": "2022-09-08",
      "open": "95.80",
      "high": "99.49",
      "low": "94.56",
      "close": "97.86",
      "volume": "311202"
    },
    {
      "date": "2022-09-09",
      "open": "100.00",
      "high": "103.57",
      "low": "100.00",
      "close": "101.87",
      "volume": "225717"
    },
    {
      "date": "2022-09-12",
      "open": "102.74",
      "high": "104.69",
      "low": "101.21",
      "close": "103.05",
      "volume": "254971"
    },
    {
      "date": "2022-09-13",
      "open": "92.00",
      "high": "97.20",
      "low": "91.39",
      "close": "91.92",
      "volume": "483343"
    },
    {
      "date": "2022-09-14",
      "open": "93.20",
      "high": "94.52",
      "low": "90.29",
      "close": "92.21",
      "volume": "353672"
    },
    {
      "date": "2022-09-15",
      "open": "91.53",
      "high": "94.35",
      "low": "88.22",
      "close": "89.05",
      "volume": "466320"
    },
    {
      "date": "2022-09-16",
      "open": "87.51",
      "high": "88.60",
      "low": "85.00",
      "close": "86.82",
      "volume": "843941"
    },
    {
      "date": "2022-09-19",
      "open": "85.48",
      "high": "88.20",
      "low": "85.48",
      "close": "86.25",
      "volume": "386455"
    },
    {
      "date": "2022-09-20",
      "open": "84.97",
      "high": "85.815",
      "low": "83.29",
      "close": "84.07",
      "volume": "595327"
    },
    {
      "date": "2022-09-21",
      "open": "84.75",
      "high": "87.82",
      "low": "83.34",
      "close": "83.68",
      "volume": "488970"
    },
    {
      "date": "2022-09-22",
      "open": "82.88",
      "high": "83.67",
      "low": "79.63",
      "close": "80.36",
      "volume": "385297"
    },
    {
      "date": "2022-09-23",
      "open": "78.88",
      "high": "81.85",
      "low": "77.77",
      "close": "81.34",
      "volume": "533435"
    },
    {
      "date": "2022-09-26",
      "open": "81.06",
      "high": "83.07",
      "low": "77.47",
      "close": "78.40",
      "volume": "338264"
    },
    {
      "date": "2022-09-27",
      "open": "80.33",
      "high": "82.8086",
      "low": "78.58",
      "close": "80.60",
      "volume": "292697"
    },
    {
      "date": "2022-09-28",
      "open": "80.04",
      "high": "86.60",
      "low": "79.5401",
      "close": "85.71",
      "volume": "416969"
    },
    {
      "date": "2022-09-29",
      "open": "83.16",
      "high": "83.16",
      "low": "80.01",
      "close": "81.83",
      "volume": "281523"
    },
    {
      "date": "2022-09-30",
      "open": "81.02",
      "high": "83.66",
      "low": "78.5379",
      "close": "78.73",
      "volume": "309657"
    },
    {
      "date": "2022-10-03",
      "open": "80.09",
      "high": "84.73",
      "low": "79.54",
      "close": "83.25",
      "volume": "339639"
    },
    {
      "date": "2022-10-04",
      "open": "86.16",
      "high": "90.1399",
      "low": "85.545",
      "close": "90.05",
      "volume": "481292"
    },
    {
      "date": "2022-10-05",
      "open": "87.31",
      "high": "91.55",
      "low": "86.66",
      "close": "90.62",
      "volume": "321924"
    },
    {
      "date": "2022-10-06",
      "open": "89.72",
      "high": "92.74",
      "low": "89.72",
      "close": "91.20",
      "volume": "181578"
    },
    {
      "date": "2022-10-07",
      "open": "87.52",
      "high": "87.95",
      "low": "82.2901",
      "close": "83.23",
      "volume": "294452"
    },
    {
      "date": "2022-10-10",
      "open": "82.44",
      "high": "82.74",
      "low": "77.78",
      "close": "80.11",
      "volume": "363130"
    },
    {
      "date": "2022-10-11",
      "open": "78.74",
      "high": "81.08",
      "low": "76.51",
      "close": "78.75",
      "volume": "417753"
    },
    {
      "date": "2022-10-12",
      "open": "78.75",
      "high": "79.27",
      "low": "76.78",
      "close": "78.38",
      "volume": "396812"
    },
    {
      "date": "2022-10-13",
      "open": "75.00",
      "high": "82.04",
      "low": "73.995",
      "close": "79.88",
      "volume": "586896"
    },
    {
      "date": "2022-10-14",
      "open": "81.00",
      "high": "81.8289",
      "low": "73.10",
      "close": "73.30",
      "volume": "303110"
    },
    {
      "date": "2022-10-17",
      "open": "76.10",
      "high": "77.70",
      "low": "75.08",
      "close": "76.47",
      "volume": "263966"
    },
    {
      "date": "2022-10-18",
      "open": "79.48",
      "high": "80.5675",
      "low": "74.87",
      "close": "76.38",
      "volume": "399632"
    },
    {
      "date": "2022-10-19",
      "open": "76.07",
      "high": "78.22",
      "low": "74.88",
      "close": "76.72",
      "volume": "347226"
    },
    {
      "date": "2022-10-20",
      "open": "77.10",
      "high": "80.70",
      "low": "75.73",
      "close": "77.10",
      "volume": "312725"
    },
    {
      "date": "2022-10-21",
      "open": "77.24",
      "high": "80.79",
      "low": "75.00",
      "close": "80.50",
      "volume": "227431"
    },
    {
      "date": "2022-10-24",
      "open": "80.25",
      "high": "80.52",
      "low": "74.70",
      "close": "78.64",
      "volume": "278007"
    },
    {
      "date": "2022-10-25",
      "open": "78.90",
      "high": "86.55",
      "low": "78.90",
      "close": "86.40",
      "volume": "401906"
    },
    {
      "date": "2022-10-26",
      "open": "83.96",
      "high": "89.485",
      "low": "83.28",
      "close": "87.50",
      "volume": "365150"
    },
    {
      "date": "2022-10-27",
      "open": "88.33",
      "high": "90.46",
      "low": "87.535",
      "close": "89.47",
      "volume": "644646"
    },
    {
      "date": "2022-10-28",
      "open": "89.27",
      "high": "94.875",
      "low": "88.76",
      "close": "94.42",
      "volume": "382298"
    },
    {
      "date": "2022-10-31",
      "open": "92.17",
      "high": "93.20",
      "low": "88.49",
      "close": "89.81",
      "volume": "318086"
    },
    {
      "date": "2022-11-01",
      "open": "92.56",
      "high": "94.78",
      "low": "91.26",
      "close": "91.30",
      "volume": "235152"
    },
    {
      "date": "2022-11-02",
      "open": "91.81",
      "high": "93.88",
      "low": "87.12",
      "close": "87.42",
      "volume": "395000"
    },
    {
      "date": "2022-11-03",
      "open": "79.10",
      "high": "85.40",
      "low": "76.61",
      "close": "80.27",
      "volume": "946854"
    },
    {
      "date": "2022-11-04",
      "open": "85.14",
      "high": "88.62",
      "low": "82.00",
      "close": "86.22",
      "volume": "692704"
    },
    {
      "date": "2022-11-07",
      "open": "87.00",
      "high": "93.53",
      "low": "85.99",
      "close": "92.86",
      "volume": "490003"
    },
    {
      "date": "2022-11-08",
      "open": "95.00",
      "high": "95.42",
      "low": "90.55",
      "close": "93.62",
      "volume": "410926"
    },
    {
      "date": "2022-11-09",
      "open": "90.55",
      "high": "91.68",
      "low": "87.755",
      "close": "88.73",
      "volume": "243472"
    },
    {
      "date": "2022-11-10",
      "open": "96.62",
      "high": "105.22",
      "low": "96.61",
      "close": "105.07",
      "volume": "437813"
    },
    {
      "date": "2022-11-11",
      "open": "104.35",
      "high": "109.14",
      "low": "103.13",
      "close": "107.47",
      "volume": "571510"
    },
    {
      "date": "2022-11-14",
      "open": "106.83",
      "high": "106.83",
      "low": "102.0101",
      "close": "103.01",
      "volume": "360114"
    },
    {
      "date": "2022-11-15",
      "open": "108.38",
      "high": "114.165",
      "low": "107.5723",
      "close": "111.19",
      "volume": "425826"
    },
    {
      "date": "2022-11-16",
      "open": "108.80",
      "high": "108.80",
      "low": "101.07",
      "close": "102.16",
      "volume": "253720"
    },
    {
      "date": "2022-11-17",
      "open": "99.51",
      "high": "103.0599",
      "low": "99.42",
      "close": "102.80",
      "volume": "184787"
    },
    {
      "date": "2022-11-18",
      "open": "105.29",
      "high": "105.36",
      "low": "102.16",
      "close": "105.12",
      "volume": "267200"
    },
    {
      "date": "2022-11-21",
      "open": "102.78",
      "high": "103.3708",
      "low": "96.675",
      "close": "96.93",
      "volume": "202995"
    },
    {
      "date": "2022-11-22",
      "open": "97.20",
      "high": "102.94",
      "low": "95.315",
      "close": "102.57",
      "volume": "212551"
    },
    {
      "date": "2022-11-23",
      "open": "101.99",
      "high": "104.9999",
      "low": "100.58",
      "close": "101.53",
      "volume": "138644"
    },
    {
      "date": "2022-11-25",
      "open": "99.78",
      "high": "101.06",
      "low": "98.90",
      "close": "99.00",
      "volume": "56263"
    },
    {
      "date": "2022-11-28",
      "open": "97.64",
      "high": "99.34",
      "low": "96.18",
      "close": "97.00",
      "volume": "171413"
    },
    {
      "date": "2022-11-29",
      "open": "100.39",
      "high": "100.39",
      "low": "95.41",
      "close": "97.63",
      "volume": "230685"
    },
    {
      "date": "2022-11-30",
      "open": "97.50",
      "high": "105.875",
      "low": "95.72",
      "close": "105.46",
      "volume": "250957"
    },
    {
      "date": "2022-12-01",
      "open": "103.91",
      "high": "107.65",
      "low": "101.55",
      "close": "104.18",
      "volume": "234168"
    },
    {
      "date": "2022-12-02",
      "open": "100.58",
      "high": "105.9476",
      "low": "100.03",
      "close": "104.32",
      "volume": "150498"
    },
    {
      "date": "2022-12-05",
      "open": "103.15",
      "high": "103.635",
      "low": "99.78",
      "close": "101.95",
      "volume": "175981"
    },
    {
      "date": "2022-12-06",
      "open": "102.31",
      "high": "102.31",
      "low": "97.45",
      "close": "98.70",
      "volume": "253758"
    },
    {
      "date": "2022-12-07",
      "open": "97.49",
      "high": "101.04",
      "low": "97.07",
      "close": "99.54",
      "volume": "138362"
    },
    {
      "date": "2022-12-08",
      "open": "100.38",
      "high": "106.34",
      "low": "99.00",
      "close": "106.11",
      "volume": "278041"
    },
    {
      "date": "2022-12-09",
      "open": "103.68",
      "high": "104.82",
      "low": "101.52",
      "close": "101.78",
      "volume": "156247"
    },
    {
      "date": "2022-12-12",
      "open": "100.89",
      "high": "106.85",
      "low": "100.18",
      "close": "106.60",
      "volume": "326152"
    },
    {
      "date": "2022-12-13",
      "open": "112.53",
      "high": "117.23",
      "low": "110.11",
      "close": "114.13",
      "volume": "494877"
    },
    {
      "date": "2022-12-14",
      "open": "113.41",
      "high": "117.855",
      "low": "110.52",
      "close": "111.02",
      "volume": "300289"
    },
    {
      "date": "2022-12-15",
      "open": "107.67",
      "high": "109.00",
      "low": "103.665",
      "close": "103.75",
      "volume": "268206"
    },
    {
      "date": "2022-12-16",
      "open": "101.73",
      "high": "105.65",
      "low": "101.46",
      "close": "104.81",
      "volume": "415911"
    },
    {
      "date": "2022-12-19",
      "open": "103.86",
      "high": "104.26",
      "low": "99.04",
      "close": "99.37",
      "volume": "241262"
    },
    {
      "date": "2022-12-20",
      "open": "97.40",
      "high": "103.04",
      "low": "97.235",
      "close": "100.01",
      "volume": "147260"
    },
    {
      "date": "2022-12-21",
      "open": "100.97",
      "high": "105.33",
      "low": "99.52",
      "close": "105.15",
      "volume": "180912"
    },
    {
      "date": "2022-12-22",
      "open": "101.51",
      "high": "101.51",
      "low": "96.5906",
      "close": "100.32",
      "volume": "223561"
    },
    {
      "date": "2022-12-23",
      "open": "99.11",
      "high": "100.605",
      "low": "97.57",
      "close": "99.41",
      "volume": "84287"
    },
    {
      "date": "2022-12-27",
      "open": "98.65",
      "high": "98.91",
      "low": "95.75",
      "close": "96.14",
      "volume": "141175"
    },
    {
      "date": "2022-12-28",
      "open": "95.33",
      "high": "98.98",
      "low": "94.03",
      "close": "97.24",
      "volume": "192011"
    },
    {
      "date": "2022-12-29",
      "open": "99.94",
      "high": "103.06",
      "low": "99.94",
      "close": "102.31",
      "volume": "145052"
    },
    {
      "date": "2022-12-30",
      "open": "99.85",
      "high": "102.07",
      "low": "98.805",
      "close": "101.62",
      "volume": "125309"
    },
    {
      "date": "2023-01-03",
      "open": "105.04",
      "high": "105.04",
      "low": "96.82",
      "close": "97.67",
      "volume": "186219"
    },
    {
      "date": "2023-01-04",
      "open": "99.96",
      "high": "101.25",
      "low": "97.40",
      "close": "98.68",
      "volume": "149736"
    },
    {
      "date": "2023-01-05",
      "open": "96.79",
      "high": "101.08",
      "low": "95.80",
      "close": "98.37",
      "volume": "148969"
    },
    {
      "date": "2023-01-06",
      "open": "99.59",
      "high": "105.79",
      "low": "96.98",
      "close": "105.01",
      "volume": "165572"
    },
    {
      "date": "2023-01-09",
      "open": "106.90",
      "high": "114.44",
      "low": "106.89",
      "close": "108.06",
      "volume": "252649"
    },
    {
      "date": "2023-01-10",
      "open": "108.06",
      "high": "111.1693",
      "low": "106.8001",
      "close": "109.60",
      "volume": "221839"
    },
    {
      "date": "2023-01-11",
      "open": "109.10",
      "high": "109.10",
      "low": "100.01",
      "close": "104.67",
      "volume": "415694"
    },
    {
      "date": "2023-01-12",
      "open": "105.14",
      "high": "106.395",
      "low": "97.895",
      "close": "102.58",
      "volume": "422317"
    },
    {
      "date": "2023-01-13",
      "open": "100.67",
      "high": "107.60",
      "low": "100.67",
      "close": "106.53",
      "volume": "315170"
    },
    {
      "date": "2023-01-17",
      "open": "106.20",
      "high": "110.8272",
      "low": "102.8069",
      "close": "109.00",
      "volume": "221993"
    },
    {
      "date": "2023-01-18",
      "open": "111.53",
      "high": "112.29",
      "low": "108.47",
      "close": "110.29",
      "volume": "154106"
    },
    {
      "date": "2023-01-19",
      "open": "108.02",
      "high": "108.51",
      "low": "104.68",
      "close": "106.51",
      "volume": "210675"
    },
    {
      "date": "2023-01-20",
      "open": "107.82",
      "high": "111.70",
      "low": "106.805",
      "close": "111.44",
      "volume": "136911"
    },
    {
      "date": "2023-01-23",
      "open": "112.89",
      "high": "122.68",
      "low": "112.89",
      "close": "121.28",
      "volume": "257771"
    },
    {
      "date": "2023-01-24",
      "open": "119.60",
      "high": "120.49",
      "low": "116.12",
      "close": "118.99",
      "volume": "308694"
    },
    {
      "date": "2023-01-25",
      "open": "115.72",
      "high": "119.58",
      "low": "112.59",
      "close": "118.08",
      "volume": "242902"
    },
    {
      "date": "2023-01-26",
      "open": "120.12",
      "high": "120.87",
      "low": "116.60",
      "close": "120.14",
      "volume": "192603"
    },
    {
      "date": "2023-01-27",
      "open": "117.93",
      "high": "121.93",
      "low": "117.93",
      "close": "120.78",
      "volume": "149960"
    },
    {
      "date": "2023-01-30",
      "open": "117.84",
      "high": "119.00",
      "low": "113.82",
      "close": "114.47",
      "volume": "190810"
    },
    {
      "date": "2023-01-31",
      "open": "113.70",
      "high": "116.18",
      "low": "113.70",
      "close": "115.23",
      "volume": "350374"
    },
    {
      "date": "2023-02-01",
      "open": "117.27",
      "high": "123.35",
      "low": "117.27",
      "close": "122.60",
      "volume": "727791"
    },
    {
      "date": "2023-02-02",
      "open": "125.00",
      "high": "134.705",
      "low": "123.825",
      "close": "130.23",
      "volume": "743946"
    },
    {
      "date": "2023-02-03",
      "open": "125.48",
      "high": "133.015",
      "low": "123.84",
      "close": "127.93",
      "volume": "326747"
    },
    {
      "date": "2023-02-06",
      "open": "124.98",
      "high": "127.05",
      "low": "122.75",
      "close": "125.03",
      "volume": "288561"
    },
    {
      "date": "2023-02-07",
      "open": "125.54",
      "high": "128.37",
      "low": "122.93",
      "close": "127.32",
      "volume": "216358"
    },
    {
      "date": "2023-02-08",
      "open": "126.07",
      "high": "128.88",
      "low": "124.795",
      "close": "124.98",
      "volume": "121887"
    },
    {
      "date": "2023-02-09",
      "open": "127.20",
      "high": "131.00",
      "low": "127.20",
      "close": "127.58",
      "volume": "286473"
    },
    {
      "date": "2023-02-10",
      "open": "125.62",
      "high": "125.735",
      "low": "122.60",
      "close": "124.48",
      "volume": "134330"
    },
    {
      "date": "2023-02-13",
      "open": "124.76",
      "high": "127.4396",
      "low": "123.85",
      "close": "126.46",
      "volume": "176776"
    },
    {
      "date": "2023-02-14",
      "open": "123.81",
      "high": "129.775",
      "low": "123.81",
      "close": "126.13",
      "volume": "117032"
    },
    {
      "date": "2023-02-15",
      "open": "124.12",
      "high": "128.09",
      "low": "124.12",
      "close": "127.32",
      "volume": "88181"
    },
    {
      "date": "2023-02-16",
      "open": "124.10",
      "high": "127.01",
      "low": "123.90",
      "close": "124.90",
      "volume": "175764"
    },
    {
      "date": "2023-02-17",
      "open": "124.36",
      "high": "124.608",
      "low": "119.98",
      "close": "121.40",
      "volume": "163049"
    },
    {
      "date": "2023-02-21",
      "open": "118.41",
      "high": "121.55",
      "low": "117.40",
      "close": "117.92",
      "volume": "179204"
    },
    {
      "date": "2023-02-22",
      "open": "117.15",
      "high": "119.41",
      "low": "116.02",
      "close": "117.97",
      "volume": "177793"
    },
    {
      "date": "2023-02-23",
      "open": "121.77",
      "high": "122.87",
      "low": "115.10",
      "close": "116.68",
      "volume": "190060"
    },
    {
      "date": "2023-02-24",
      "open": "113.77",
      "high": "116.17",
      "low": "112.105",
      "close": "115.60",
      "volume": "158547"
    },
    {
      "date": "2023-02-27",
      "open": "117.68",
      "high": "119.76",
      "low": "116.82",
      "close": "118.98",
      "volume": "149435"
    },
    {
      "date": "2023-02-28",
      "open": "118.11",
      "high": "124.29",
      "low": "116.655",
      "close": "124.15",
      "volume": "227603"
    },
    {
      "date": "2023-03-01",
      "open": "123.86",
      "high": "133.39",
      "low": "122.6446",
      "close": "133.19",
      "volume": "500804"
    },
    {
      "date": "2023-03-02",
      "open": "130.00",
      "high": "132.98",
      "low": "128.2701",
      "close": "131.36",
      "volume": "325346"
    },
    {
      "date": "2023-03-03",
      "open": "130.84",
      "high": "134.43",
      "low": "130.00",
      "close": "134.03",
      "volume": "252200"
    },
    {
      "date": "2023-03-06",
      "open": "133.87",
      "high": "135.73",
      "low": "129.31",
      "close": "129.98",
      "volume": "207869"
    },
    {
      "date": "2023-03-07",
      "open": "130.00",
      "high": "130.82",
      "low": "127.03",
      "close": "129.19",
      "volume": "221637"
    },
    {
      "date": "2023-03-08",
      "open": "130.04",
      "high": "133.81",
      "low": "128.75",
      "close": "132.39",
      "volume": "217545"
    },
    {
      "date": "2023-03-09",
      "open": "131.32",
      "high": "135.98",
      "low": "131.32",
      "close": "134.42",
      "volume": "401845"
    },
    {
      "date": "2023-03-10",
      "open": "133.83",
      "high": "134.8399",
      "low": "122.55",
      "close": "126.27",
      "volume": "364134"
    },
    {
      "date": "2023-03-13",
      "open": "122.88",
      "high": "131.655",
      "low": "122.43",
      "close": "130.32",
      "volume": "332808"
    },
    {
      "date": "2023-03-14",
      "open": "134.00",
      "high": "136.21",
      "low": "129.77",
      "close": "132.21",
      "volume": "193579"
    },
    {
      "date": "2023-03-15",
      "open": "129.10",
      "high": "130.125",
      "low": "118.24",
      "close": "128.04",
      "volume": "480371"
    },
    {
      "date": "2023-03-16",
      "open": "126.67",
      "high": "135.08",
      "low": "125.94",
      "close": "134.28",
      "volume": "205474"
    },
    {
      "date": "2023-03-17",
      "open": "135.12",
      "high": "137.36",
      "low": "130.78",
      "close": "131.12",
      "volume": "424866"
    },
    {
      "date": "2023-03-20",
      "open": "131.20",
      "high": "133.05",
      "low": "128.10",
      "close": "132.42",
      "volume": "198672"
    },
    {
      "date": "2023-03-21",
      "open": "134.33",
      "high": "136.855",
      "low": "132.33",
      "close": "134.16",
      "volume": "103930"
    },
    {
      "date": "2023-03-22",
      "open": "134.16",
      "high": "136.31",
      "low": "131.33",
      "close": "131.51",
      "volume": "182963"
    },
    {
      "date": "2023-03-23",
      "open": "133.99",
      "high": "142.88",
      "low": "133.50",
      "close": "142.00",
      "volume": "325181"
    },
    {
      "date": "2023-03-24",
      "open": "140.47",
      "high": "140.47",
      "low": "135.33",
      "close": "136.25",
      "volume": "150080"
    },
    {
      "date": "2023-03-27",
      "open": "136.78",
      "high": "137.385",
      "low": "131.69",
      "close": "133.21",
      "volume": "96433"
    },
    {
      "date": "2023-03-28",
      "open": "132.79",
      "high": "134.30",
      "low": "127.40",
      "close": "131.99",
      "volume": "127850"
    },
    {
      "date": "2023-03-29",
      "open": "134.81",
      "high": "136.96",
      "low": "133.13",
      "close": "136.45",
      "volume": "122098"
    },
    {
      "date": "2023-03-30",
      "open": "138.01",
      "high": "139.99",
      "low": "137.4932",
      "close": "139.15",
      "volume": "130100"
    },
    {
      "date": "2023-03-31",
      "open": "138.45",
      "high": "142.35",
      "low": "138.03",
      "close": "142.23",
      "volume": "162305"
    },
    {
      "date": "2023-04-03",
      "open": "141.08",
      "high": "141.67",
      "low": "136.11",
      "close": "138.10",
      "volume": "181745"
    },
    {
      "date": "2023-04-04",
      "open": "138.38",
      "high": "139.05",
      "low": "134.75",
      "close": "135.51",
      "volume": "127420"
    },
    {
      "date": "2023-04-05",
      "open": "134.78",
      "high": "134.95",
      "low": "127.445",
      "close": "129.02",
      "volume": "199958"
    },
    {
      "date": "2023-04-06",
      "open": "127.83",
      "high": "131.38",
      "low": "125.41",
      "close": "130.10",
      "volume": "139966"
    },
    {
      "date": "2023-04-10",
      "open": "129.13",
      "high": "136.02",
      "low": "128.20",
      "close": "135.54",
      "volume": "143138"
    },
    {
      "date": "2023-04-11",
      "open": "135.83",
      "high": "136.90",
      "low": "130.16",
      "close": "130.83",
      "volume": "234118"
    },
    {
      "date": "2023-04-12",
      "open": "133.07",
      "high": "134.57",
      "low": "121.35",
      "close": "121.50",
      "volume": "256945"
    },
    {
      "date": "2023-04-13",
      "open": "123.22",
      "high": "125.77",
      "low": "121.3271",
      "close": "124.43",
      "volume": "253504"
    },
    {
      "date": "2023-04-14",
      "open": "124.88",
      "high": "125.365",
      "low": "118.67",
      "close": "121.05",
      "volume": "326531"
    },
    {
      "date": "2023-04-17",
      "open": "119.94",
      "high": "125.24",
      "low": "118.53",
      "close": "124.99",
      "volume": "162261"
    },
    {
      "date": "2023-04-18",
      "open": "126.27",
      "high": "126.65",
      "low": "119.73",
      "close": "121.15",
      "volume": "308075"
    },
    {
      "date": "2023-04-19",
      "open": "119.17",
      "high": "119.50",
      "low": "116.91",
      "close": "118.01",
      "volume": "250606"
    },
    {
      "date": "2023-04-20",
      "open": "115.99",
      "high": "118.36",
      "low": "115.31",
      "close": "116.01",
      "volume": "187423"
    },
    {
      "date": "2023-04-21",
      "open": "115.56",
      "high": "117.925",
      "low": "114.39",
      "close": "117.46",
      "volume": "257873"
    },
    {
      "date": "2023-04-24",
      "open": "117.05",
      "high": "117.60",
      "low": "113.50",
      "close": "115.30",
      "volume": "253289"
    },
    {
      "date": "2023-04-25",
      "open": "114.13",
      "high": "114.79",
      "low": "110.23",
      "close": "110.23",
      "volume": "293441"
    },
    {
      "date": "2023-04-26",
      "open": "111.79",
      "high": "113.645",
      "low": "110.56",
      "close": "110.76",
      "volume": "329632"
    },
    {
      "date": "2023-04-27",
      "open": "111.36",
      "high": "111.36",
      "low": "95.68",
      "close": "108.21",
      "volume": "906160"
    },
    {
      "date": "2023-04-28",
      "open": "108.21",
      "high": "109.47",
      "low": "106.65",
      "close": "108.47",
      "volume": "243986"
    },
    {
      "date": "2023-05-01",
      "open": "108.49",
      "high": "111.26",
      "low": "108.49",
      "close": "110.36",
      "volume": "145788"
    },
    {
      "date": "2023-05-02",
      "open": "110.86",
      "high": "111.23",
      "low": "105.47",
      "close": "106.44",
      "volume": "278461"
    },
    {
      "date": "2023-05-03",
      "open": "106.44",
      "high": "108.80",
      "low": "103.81",
      "close": "106.54",
      "volume": "249328"
    },
    {
      "date": "2023-05-04",
      "open": "90.69",
      "high": "96.16",
      "low": "83.765",
      "close": "84.50",
      "volume": "1662459"
    },
    {
      "date": "2023-05-05",
      "open": "83.98",
      "high": "88.52",
      "low": "81.6895",
      "close": "88.29",
      "volume": "1228896"
    },
    {
      "date": "2023-05-08",
      "open": "88.48",
      "high": "89.99",
      "low": "84.00",
      "close": "85.18",
      "volume": "506894"
    },
    {
      "date": "2023-05-09",
      "open": "83.87",
      "high": "85.555",
      "low": "82.49",
      "close": "83.87",
      "volume": "321409"
    },
    {
      "date": "2023-05-10",
      "open": "85.74",
      "high": "85.74",
      "low": "82.58",
      "close": "83.70",
      "volume": "390120"
    },
    {
      "date": "2023-05-11",
      "open": "83.32",
      "high": "84.50",
      "low": "81.99",
      "close": "82.76",
      "volume": "237232"
    },
    {
      "date": "2023-05-12",
      "open": "83.22",
      "high": "83.5325",
      "low": "81.0919",
      "close": "82.43",
      "volume": "259242"
    },
    {
      "date": "2023-05-15",
      "open": "82.23",
      "high": "85.695",
      "low": "81.82",
      "close": "85.39",
      "volume": "251501"
    },
    {
      "date": "2023-05-16",
      "open": "84.74",
      "high": "86.07",
      "low": "83.99",
      "close": "85.48",
      "volume": "220053"
    },
    {
      "date": "2023-05-17",
      "open": "85.87",
      "high": "92.07",
      "low": "84.835",
      "close": "90.99",
      "volume": "477892"
    },
    {
      "date": "2023-05-18",
      "open": "91.26",
      "high": "97.50",
      "low": "90.82",
      "close": "97.04",
      "volume": "701671"
    },
    {
      "date": "2023-05-19",
      "open": "98.04",
      "high": "98.86",
      "low": "93.34",
      "close": "94.94",
      "volume": "474150"
    },
    {
      "date": "2023-05-22",
      "open": "93.99",
      "high": "96.98",
      "low": "93.75",
      "close": "96.30",
      "volume": "284872"
    },
    {
      "date": "2023-05-23",
      "open": "95.41",
      "high": "96.785",
      "low": "93.91",
      "close": "94.00",
      "volume": "191025"
    },
    {
      "date": "2023-05-24",
      "open": "90.78",
      "high": "93.09",
      "low": "89.34",
      "close": "91.58",
      "volume": "239572"
    },
    {
      "date": "2023-05-25",
      "open": "94.46",
      "high": "95.21",
      "low": "92.20",
      "close": "94.31",
      "volume": "171367"
    },
    {
      "date": "2023-05-26",
      "open": "95.49",
      "high": "104.52",
      "low": "94.75",
      "close": "102.88",
      "volume": "404444"
    },
    {
      "date": "2023-05-30",
      "open": "106.09",
      "high": "108.26",
      "low": "100.09",
      "close": "101.70",
      "volume": "389630"
    },
    {
      "date": "2023-05-31",
      "open": "99.89",
      "high": "100.90",
      "low": "96.38",
      "close": "99.17",
      "volume": "489186"
    },
    {
      "date": "2023-06-01",
      "open": "99.17",
      "high": "103.5291",
      "low": "98.685",
      "close": "102.87",
      "volume": "248914"
    },
    {
      "date": "2023-06-02",
      "open": "104.18",
      "high": "105.00",
      "low": "99.835",
      "close": "101.92",
      "volume": "218002"
    },
    {
      "date": "2023-06-05",
      "open": "101.61",
      "high": "104.71",
      "low": "100.90",
      "close": "103.24",
      "volume": "273049"
    },
    {
      "date": "2023-06-06",
      "open": "102.26",
      "high": "108.14",
      "low": "101.54",
      "close": "106.00",
      "volume": "239836"
    },
    {
      "date": "2023-06-07",
      "open": "107.14",
      "high": "112.195",
      "low": "106.02",
      "close": "110.45",
      "volume": "377733"
    },
    {
      "date": "2023-06-08",
      "open": "110.67",
      "high": "111.03",
      "low": "108.01",
      "close": "109.59",
      "volume": "162286"
    },
    {
      "date": "2023-06-09",
      "open": "110.80",
      "high": "112.84",
      "low": "109.45",
      "close": "110.78",
      "volume": "167919"
    },
    {
      "date": "2023-06-12",
      "open": "112.33",
      "high": "117.38",
      "low": "111.40",
      "close": "117.00",
      "volume": "351094"
    },
    {
      "date": "2023-06-13",
      "open": "119.82",
      "high": "119.95",
      "low": "114.68",
      "close": "116.00",
      "volume": "339807"
    },
    {
      "date": "2023-06-14",
      "open": "115.93",
      "high": "118.405",
      "low": "115.00",
      "close": "118.17",
      "volume": "401609"
    },
    {
      "date": "2023-06-15",
      "open": "116.08",
      "high": "120.74",
      "low": "116.08",
      "close": "118.91",
      "volume": "387902"
    },
    {
      "date": "2023-06-16",
      "open": "121.06",
      "high": "121.06",
      "low": "116.32",
      "close": "117.89",
      "volume": "3604970"
    },
    {
      "date": "2023-06-20",
      "open": "116.35",
      "high": "119.38",
      "low": "113.92",
      "close": "118.77",
      "volume": "404912"
    },
    {
      "date": "2023-06-21",
      "open": "117.09",
      "high": "120.035",
      "low": "115.16",
      "close": "117.79",
      "volume": "290084"
    },
    {
      "date": "2023-06-22",
      "open": "116.75",
      "high": "120.725",
      "low": "116.45",
      "close": "120.67",
      "volume": "265608"
    },
    {
      "date": "2023-06-23",
      "open": "117.33",
      "high": "119.00",
      "low": "113.42",
      "close": "114.80",
      "volume": "402905"
    },
    {
      "date": "2023-06-26",
      "open": "115.22",
      "high": "119.40",
      "low": "113.94",
      "close": "113.96",
      "volume": "211897"
    },
    {
      "date": "2023-06-27",
      "open": "113.85",
      "high": "120.91",
      "low": "113.85",
      "close": "120.88",
      "volume": "313235"
    },
    {
      "date": "2023-06-28",
      "open": "118.16",
      "high": "120.43",
      "low": "117.17",
      "close": "118.60",
      "volume": "194859"
    },
    {
      "date": "2023-06-29",
      "open": "119.41",
      "high": "121.91",
      "low": "118.40",
      "close": "121.41",
      "volume": "237422"
    },
    {
      "date": "2023-06-30",
      "open": "122.81",
      "high": "122.81",
      "low": "117.85",
      "close": "117.97",
      "volume": "241035"
    },
    {
      "date": "2023-07-03",
      "open": "118.24",
      "high": "120.79",
      "low": "117.63",
      "close": "120.65",
      "volume": "121510"
    },
    {
      "date": "2023-07-05",
      "open": "120.56",
      "high": "120.56",
      "low": "115.98",
      "close": "116.41",
      "volume": "231947"
    },
    {
      "date": "2023-07-06",
      "open": "113.63",
      "high": "115.95",
      "low": "112.59",
      "close": "115.34",
      "volume": "183156"
    },
    {
      "date": "2023-07-07",
      "open": "115.46",
      "high": "117.57",
      "low": "114.56",
      "close": "115.81",
      "volume": "156721"
    },
    {
      "date": "2023-07-10",
      "open": "116.40",
      "high": "119.84",
      "low": "116.40",
      "close": "119.24",
      "volume": "195067"
    },
    {
      "date": "2023-07-11",
      "open": "119.49",
      "high": "120.51",
      "low": "117.94",
      "close": "120.51",
      "volume": "112823"
    },
    {
      "date": "2023-07-12",
      "open": "123.61",
      "high": "126.7405",
      "low": "121.99",
      "close": "126.45",
      "volume": "200981"
    },
    {
      "date": "2023-07-13",
      "open": "127.95",
      "high": "132.05",
      "low": "127.17",
      "close": "130.78",
      "volume": "213382"
    },
    {
      "date": "2023-07-14",
      "open": "130.50",
      "high": "131.87",
      "low": "125.58",
      "close": "126.46",
      "volume": "144629"
    },
    {
      "date": "2023-07-17",
      "open": "126.31",
      "high": "130.005",
      "low": "126.31",
      "close": "129.59",
      "volume": "212689"
    },
    {
      "date": "2023-07-18",
      "open": "129.63",
      "high": "131.165",
      "low": "127.80",
      "close": "130.83",
      "volume": "122151"
    },
    {
      "date": "2023-07-19",
      "open": "131.71",
      "high": "133.10",
      "low": "129.16",
      "close": "129.57",
      "volume": "192825"
    },
    {
      "date": "2023-07-20",
      "open": "129.95",
      "high": "130.30",
      "low": "122.935",
      "close": "123.38",
      "volume": "289007"
    },
    {
      "date": "2023-07-21",
      "open": "125.30",
      "high": "126.63",
      "low": "123.52",
      "close": "124.30",
      "volume": "146820"
    },
    {
      "date": "2023-07-24",
      "open": "124.30",
      "high": "126.51",
      "low": "121.42",
      "close": "123.08",
      "volume": "121250"
    },
    {
      "date": "2023-07-25",
      "open": "124.28",
      "high": "127.49",
      "low": "124.28",
      "close": "124.81",
      "volume": "163054"
    },
    {
      "date": "2023-07-26",
      "open": "123.68",
      "high": "123.79",
      "low": "119.65",
      "close": "122.62",
      "volume": "224012"
    },
    {
      "date": "2023-07-27",
      "open": "125.66",
      "high": "126.565",
      "low": "120.43",
      "close": "121.07",
      "volume": "189740"
    },
    {
      "date": "2023-07-28",
      "open": "123.98",
      "high": "125.895",
      "low": "123.4678",
      "close": "125.00",
      "volume": "148093"
    },
    {
      "date": "2023-07-31",
      "open": "125.10",
      "high": "130.47",
      "low": "125.10",
      "close": "129.01",
      "volume": "370597"
    },
    {
      "date": "2023-08-01",
      "open": "127.28",
      "high": "134.43",
      "low": "125.69",
      "close": "133.63",
      "volume": "302777"
    },
    {
      "date": "2023-08-02",
      "open": "130.31",
      "high": "130.55",
      "low": "124.94",
      "close": "127.26",
      "volume": "362344"
    },
    {
      "date": "2023-08-03",
      "open": "136.81",
      "high": "141.29",
      "low": "129.21",
      "close": "138.30",
      "volume": "465795"
    },
    {
      "date": "2023-08-04",
      "open": "137.23",
      "high": "139.15",
      "low": "132.90",
      "close": "136.85",
      "volume": "263163"
    },
    {
      "date": "2023-08-07",
      "open": "139.23",
      "high": "141.99",
      "low": "135.89",
      "close": "138.80",
      "volume": "241345"
    },
    {
      "date": "2023-08-08",
      "open": "135.86",
      "high": "137.275",
      "low": "133.02",
      "close": "135.64",
      "volume": "173827"
    },
    {
      "date": "2023-08-09",
      "open": "135.24",
      "high": "138.25",
      "low": "132.00",
      "close": "136.81",
      "volume": "168285"
    },
    {
      "date": "2023-08-10",
      "open": "138.42",
      "high": "141.535",
      "low": "137.065",
      "close": "139.15",
      "volume": "181536"
    },
    {
      "date": "2023-08-11",
      "open": "137.05",
      "high": "138.85",
      "low": "132.70",
      "close": "133.00",
      "volume": "121082"
    },
    {
      "date": "2023-08-14",
      "open": "131.82",
      "high": "133.83",
      "low": "130.97",
      "close": "132.16",
      "volume": "147111"
    },
    {
      "date": "2023-08-15",
      "open": "131.22",
      "high": "132.00",
      "low": "127.73",
      "close": "127.74",
      "volume": "123199"
    },
    {
      "date": "2023-08-16",
      "open": "127.36",
      "high": "127.52",
      "low": "124.14",
      "close": "124.25",
      "volume": "127712"
    },
    {
      "date": "2023-08-17",
      "open": "124.53",
      "high": "125.00",
      "low": "121.50",
      "close": "122.90",
      "volume": "135093"
    },
    {
      "date": "2023-08-18",
      "open": "120.75",
      "high": "124.84",
      "low": "120.70",
      "close": "123.61",
      "volume": "127583"
    },
    {
      "date": "2023-08-21",
      "open": "123.61",
      "high": "127.105",
      "low": "123.61",
      "close": "126.25",
      "volume": "151518"
    },
    {
      "date": "2023-08-22",
      "open": "128.64",
      "high": "128.82",
      "low": "124.26",
      "close": "127.55",
      "volume": "137745"
    },
    {
      "date": "2023-08-23",
      "open": "126.22",
      "high": "132.8872",
      "low": "126.14",
      "close": "131.08",
      "volume": "86673"
    },
    {
      "date": "2023-08-24",
      "open": "132.65",
      "high": "133.83",
      "low": "124.75",
      "close": "125.38",
      "volume": "138384"
    },
    {
      "date": "2023-08-25",
      "open": "125.79",
      "high": "128.435",
      "low": "122.95",
      "close": "125.18",
      "volume": "125507"
    },
    {
      "date": "2023-08-28",
      "open": "126.22",
      "high": "128.165",
      "low": "124.51",
      "close": "127.80",
      "volume": "148585"
    },
    {
      "date": "2023-08-29",
      "open": "126.96",
      "high": "132.875",
      "low": "126.96",
      "close": "131.72",
      "volume": "290445"
    },
    {
      "date": "2023-08-30",
      "open": "130.26",
      "high": "132.80",
      "low": "129.30",
      "close": "132.03",
      "volume": "133953"
    },
    {
      "date": "2023-08-31",
      "open": "131.73",
      "high": "135.17",
      "low": "130.53",
      "close": "132.69",
      "volume": "190462"
    },
    {
      "date": "2023-09-01",
      "open": "133.89",
      "high": "133.89",
      "low": "129.52",
      "close": "130.59",
      "volume": "135601"
    },
    {
      "date": "2023-09-05",
      "open": "129.42",
      "high": "133.26",
      "low": "128.20",
      "close": "130.51",
      "volume": "126981"
    },
    {
      "date": "2023-09-06",
      "open": "130.68",
      "high": "132.16",
      "low": "124.465",
      "close": "126.45",
      "volume": "190946"
    },
    {
      "date": "2023-09-07",
      "open": "123.65",
      "high": "125.29",
      "low": "115.785",
      "close": "117.67",
      "volume": "175150"
    },
    {
      "date": "2023-09-08",
      "open": "117.49",
      "high": "117.77",
      "low": "111.85",
      "close": "113.04",
      "volume": "192908"
    },
    {
      "date": "2023-09-11",
      "open": "115.02",
      "high": "115.02",
      "low": "110.0945",
      "close": "110.38",
      "volume": "190375"
    },
    {
      "date": "2023-09-12",
      "open": "109.38",
      "high": "111.655",
      "low": "108.10",
      "close": "111.45",
      "volume": "194885"
    },
    {
      "date": "2023-09-13",
      "open": "110.99",
      "high": "112.59",
      "low": "109.13",
      "close": "110.59",
      "volume": "162271"
    },
    {
      "date": "2023-09-14",
      "open": "111.78",
      "high": "114.87",
      "low": "110.55",
      "close": "113.97",
      "volume": "131840"
    },
    {
      "date": "2023-09-15",
      "open": "113.37",
      "high": "115.51",
      "low": "111.425",
      "close": "115.38",
      "volume": "385478"
    },
    {
      "date": "2023-09-18",
      "open": "114.80",
      "high": "117.565",
      "low": "114.195",
      "close": "114.66",
      "volume": "122674"
    },
    {
      "date": "2023-09-19",
      "open": "114.72",
      "high": "116.93",
      "low": "111.22",
      "close": "113.26",
      "volume": "80184"
    },
    {
      "date": "2023-09-20",
      "open": "113.73",
      "high": "114.81",
      "low": "110.0105",
      "close": "110.29",
      "volume": "106676"
    },
    {
      "date": "2023-09-21",
      "open": "108.59",
      "high": "108.78",
      "low": "103.62",
      "close": "106.55",
      "volume": "218007"
    },
    {
      "date": "2023-09-22",
      "open": "107.44",
      "high": "109.55",
      "low": "105.80",
      "close": "106.88",
      "volume": "130719"
    },
    {
      "date": "2023-09-25",
      "open": "105.53",
      "high": "108.05",
      "low": "105.01",
      "close": "105.54",
      "volume": "127644"
    },
    {
      "date": "2023-09-26",
      "open": "104.69",
      "high": "106.83",
      "low": "104.36",
      "close": "106.06",
      "volume": "146832"
    },
    {
      "date": "2023-09-27",
      "open": "107.15",
      "high": "108.97",
      "low": "105.88",
      "close": "108.22",
      "volume": "184466"
    },
    {
      "date": "2023-09-28",
      "open": "108.11",
      "high": "114.35",
      "low": "107.35",
      "close": "112.80",
      "volume": "201221"
    },
    {
      "date": "2023-09-29",
      "open": "114.89",
      "high": "116.49",
      "low": "112.55",
      "close": "114.25",
      "volume": "162222"
    },
    {
      "date": "2023-10-02",
      "open": "113.75",
      "high": "115.10",
      "low": "112.00",
      "close": "114.98",
      "volume": "200262"
    },
    {
      "date": "2023-10-03",
      "open": "113.53",
      "high": "115.09",
      "low": "108.30",
      "close": "108.91",
      "volume": "119649"
    },
    {
      "date": "2023-10-04",
      "open": "109.86",
      "high": "114.495",
      "low": "109.86",
      "close": "114.02",
      "volume": "123876"
    },
    {
      "date": "2023-10-05",
      "open": "113.96",
      "high": "114.19",
      "low": "111.16",
      "close": "112.32",
      "volume": "149217"
    },
    {
      "date": "2023-10-06",
      "open": "111.11",
      "high": "116.81",
      "low": "111.11",
      "close": "115.10",
      "volume": "103914"
    },
    {
      "date": "2023-10-09",
      "open": "113.65",
      "high": "115.04",
      "low": "112.10",
      "close": "114.42",
      "volume": "100229"
    },
    {
      "date": "2023-10-10",
      "open": "114.48",
      "high": "118.9699",
      "low": "114.48",
      "close": "117.68",
      "volume": "112293"
    },
    {
      "date": "2023-10-11",
      "open": "118.04",
      "high": "120.00",
      "low": "116.885",
      "close": "119.95",
      "volume": "96639"
    },
    {
      "date": "2023-10-12",
      "open": "120.55",
      "high": "121.335",
      "low": "117.82",
      "close": "119.65",
      "volume": "91021"
    },
    {
      "date": "2023-10-13",
      "open": "120.03",
      "high": "120.03",
      "low": "112.91",
      "close": "113.05",
      "volume": "126479"
    },
    {
      "date": "2023-10-16",
      "open": "113.53",
      "high": "117.56",
      "low": "113.53",
      "close": "116.30",
      "volume": "99156"
    },
    {
      "date": "2023-10-17",
      "open": "113.62",
      "high": "116.56",
      "low": "111.46",
      "close": "115.36",
      "volume": "140830"
    },
    {
      "date": "2023-10-18",
      "open": "113.12",
      "high": "115.49",
      "low": "112.30",
      "close": "112.79",
      "volume": "86466"
    },
    {
      "date": "2023-10-19",
      "open": "114.46",
      "high": "115.065",
      "low": "111.03",
      "close": "111.82",
      "volume": "108321"
    },
    {
      "date": "2023-10-20",
      "open": "112.04",
      "high": "112.27",
      "low": "107.13",
      "close": "107.21",
      "volume": "113779"
    },
    {
      "date": "2023-10-23",
      "open": "106.07",
      "high": "108.39",
      "low": "104.84",
      "close": "104.95",
      "volume": "113030"
    },
    {
      "date": "2023-10-24",
      "open": "106.32",
      "high": "108.66",
      "low": "105.34",
      "close": "107.69",
      "volume": "119804"
    },
    {
      "date": "2023-10-25",
      "open": "105.67",
      "high": "113.39",
      "low": "101.80",
      "close": "102.28",
      "volume": "138342"
    },
    {
      "date": "2023-10-26",
      "open": "102.44",
      "high": "104.845",
      "low": "101.48",
      "close": "102.00",
      "volume": "138629"
    },
    {
      "date": "2023-10-27",
      "open": "102.27",
      "high": "102.27",
      "low": "98.00",
      "close": "98.95",
      "volume": "204168"
    },
    {
      "date": "2023-10-30",
      "open": "99.53",
      "high": "99.53",
      "low": "94.0101",
      "close": "96.47",
      "volume": "181086"
    },
    {
      "date": "2023-10-31",
      "open": "96.88",
      "high": "100.93",
      "low": "96.06",
      "close": "99.80",
      "volume": "155788"
    },
    {
      "date": "2023-11-01",
      "open": "98.53",
      "high": "98.785",
      "low": "92.29",
      "close": "96.75",
      "volume": "513070"
    },
    {
      "date": "2023-11-02",
      "open": "102.29",
      "high": "108.51",
      "low": "99.04",
      "close": "108.32",
      "volume": "405061"
    },
    {
      "date": "2023-11-03",
      "open": "110.21",
      "high": "114.645",
      "low": "109.67",
      "close": "112.11",
      "volume": "228060"
    },
    {
      "date": "2023-11-06",
      "open": "112.73",
      "high": "112.965",
      "low": "107.725",
      "close": "108.63",
      "volume": "204910"
    },
    {
      "date": "2023-11-07",
      "open": "107.67",
      "high": "111.10",
      "low": "105.68",
      "close": "105.92",
      "volume": "159397"
    },
    {
      "date": "2023-11-08",
      "open": "105.63",
      "high": "108.78",
      "low": "104.01",
      "close": "108.28",
      "volume": "113845"
    },
    {
      "date": "2023-11-09",
      "open": "109.72",
      "high": "112.22",
      "low": "106.51",
      "close": "106.73",
      "volume": "139820"
    },
    {
      "date": "2023-11-10",
      "open": "109.42",
      "high": "109.65",
      "low": "105.525",
      "close": "108.00",
      "volume": "139261"
    },
    {
      "date": "2023-11-13",
      "open": "106.26",
      "high": "107.515",
      "low": "105.15",
      "close": "106.97",
      "volume": "118507"
    },
    {
      "date": "2023-11-14",
      "open": "112.54",
      "high": "116.40",
      "low": "112.41",
      "close": "115.47",
      "volume": "262866"
    },
    {
      "date": "2023-11-15",
      "open": "116.11",
      "high": "121.44",
      "low": "115.21",
      "close": "117.04",
      "volume": "151901"
    },
    {
      "date": "2023-11-16",
      "open": "116.23",
      "high": "116.50",
      "low": "113.93",
      "close": "114.80",
      "volume": "94107"
    },
    {
      "date": "2023-11-17",
      "open": "116.57",
      "high": "116.715",
      "low": "113.53",
      "close": "113.67",
      "volume": "159572"
    },
    {
      "date": "2023-11-20",
      "open": "114.78",
      "high": "119.11",
      "low": "114.70",
      "close": "118.81",
      "volume": "144579"
    },
    {
      "date": "2023-11-21",
      "open": "116.86",
      "high": "117.41",
      "low": "114.47",
      "close": "115.18",
      "volume": "135614"
    },
    {
      "date": "2023-11-22",
      "open": "115.47",
      "high": "117.925",
      "low": "114.64",
      "close": "115.47",
      "volume": "109264"
    },
    {
      "date": "2023-11-24",
      "open": "114.26",
      "high": "114.89",
      "low": "112.92",
      "close": "114.73",
      "volume": "47407"
    },
    {
      "date": "2023-11-27",
      "open": "114.88",
      "high": "116.68",
      "low": "113.30",
      "close": "114.13",
      "volume": "141292"
    },
    {
      "date": "2023-11-28",
      "open": "113.10",
      "high": "113.3099",
      "low": "109.9824",
      "close": "111.50",
      "volume": "259348"
    },
    {
      "date": "2023-11-29",
      "open": "114.54",
      "high": "117.24",
      "low": "112.57",
      "close": "112.92",
      "volume": "176193"
    },
    {
      "date": "2023-11-30",
      "open": "113.00",
      "high": "113.465",
      "low": "109.60",
      "close": "110.60",
      "volume": "160953"
    },
    {
      "date": "2023-12-01",
      "open": "109.88",
      "high": "111.65",
      "low": "108.385",
      "close": "110.62",
      "volume": "141397"
    },
    {
      "date": "2023-12-04",
      "open": "110.90",
      "high": "111.04",
      "low": "107.42",
      "close": "108.46",
      "volume": "142671"
    },
    {
      "date": "2023-12-05",
      "open": "107.30",
      "high": "107.9156",
      "low": "101.62",
      "close": "102.07",
      "volume": "274017"
    },
    {
      "date": "2023-12-06",
      "open": "103.86",
      "high": "104.47",
      "low": "100.87",
      "close": "102.00",
      "volume": "224709"
    },
    {
      "date": "2023-12-07",
      "open": "103.32",
      "high": "104.5815",
      "low": "101.164",
      "close": "104.50",
      "volume": "123382"
    },
    {
      "date": "2023-12-08",
      "open": "104.23",
      "high": "115.22",
      "low": "104.23",
      "close": "114.81",
      "volume": "237513"
    },
    {
      "date": "2023-12-11",
      "open": "116.42",
      "high": "118.92",
      "low": "111.755",
      "close": "112.20",
      "volume": "391419"
    },
    {
      "date": "2023-12-12",
      "open": "111.80",
      "high": "114.13",
      "low": "111.51",
      "close": "112.71",
      "volume": "108228"
    },
    {
      "date": "2023-12-13",
      "open": "113.00",
      "high": "118.13",
      "low": "109.71",
      "close": "117.21",
      "volume": "255884"
    },
    {
      "date": "2023-12-14",
      "open": "119.23",
      "high": "127.56",
      "low": "119.01",
      "close": "126.61",
      "volume": "338560"
    },
    {
      "date": "2023-12-15",
      "open": "128.60",
      "high": "132.44",
      "low": "126.22",
      "close": "129.42",
      "volume": "323306"
    },
    {
      "date": "2023-12-18",
      "open": "128.58",
      "high": "128.80",
      "low": "124.82",
      "close": "127.59",
      "volume": "117632"
    },
    {
      "date": "2023-12-19",
      "open": "128.74",
      "high": "129.42",
      "low": "117.0201",
      "close": "124.58",
      "volume": "504827"
    },
    {
      "date": "2023-12-20",
      "open": "124.12",
      "high": "127.42",
      "low": "120.52",
      "close": "120.74",
      "volume": "165331"
    },
    {
      "date": "2023-12-21",
      "open": "123.78",
      "high": "125.81",
      "low": "122.44",
      "close": "125.70",
      "volume": "91363"
    },
    {
      "date": "2023-12-22",
      "open": "127.22",
      "high": "127.72",
      "low": "124.94",
      "close": "126.67",
      "volume": "71727"
    },
    {
      "date": "2023-12-26",
      "open": "128.10",
      "high": "130.065",
      "low": "128.00",
      "close": "128.81",
      "volume": "63325"
    },
    {
      "date": "2023-12-27",
      "open": "129.99",
      "high": "130.42",
      "low": "126.1075",
      "close": "128.01",
      "volume": "83608"
    },
    {
      "date": "2023-12-28",
      "open": "128.01",
      "high": "128.90",
      "low": "125.31",
      "close": "126.17",
      "volume": "94392"
    },
    {
      "date": "2023-12-29",
      "open": "126.08",
      "high": "126.35",
      "low": "121.425",
      "close": "122.08",
      "volume": "151815"
    },
    {
      "date": "2024-01-02",
      "open": "121.01",
      "high": "121.02",
      "low": "115.01",
      "close": "117.44",
      "volume": "235122"
    },
    {
      "date": "2024-01-03",
      "open": "115.00",
      "high": "118.28",
      "low": "112.94",
      "close": "116.80",
      "volume": "187395"
    },
    {
      "date": "2024-01-04",
      "open": "115.85",
      "high": "116.16",
      "low": "110.14",
      "close": "111.56",
      "volume": "195566"
    },
    {
      "date": "2024-01-05",
      "open": "111.56",
      "high": "119.04",
      "low": "111.56",
      "close": "113.23",
      "volume": "251247"
    },
    {
      "date": "2024-01-08",
      "open": "112.75",
      "high": "115.9083",
      "low": "112.75",
      "close": "114.72",
      "volume": "103968"
    },
    {
      "date": "2024-01-09",
      "open": "114.50",
      "high": "118.08",
      "low": "113.00",
      "close": "117.28",
      "volume": "117553"
    },
    {
      "date": "2024-01-10",
      "open": "116.93",
      "high": "117.83",
      "low": "112.42",
      "close": "116.47",
      "volume": "98913"
    },
    {
      "date": "2024-01-11",
      "open": "115.93",
      "high": "117.72",
      "low": "113.53",
      "close": "116.48",
      "volume": "147608"
    },
    {
      "date": "2024-01-12",
      "open": "117.41",
      "high": "117.73",
      "low": "115.44",
      "close": "116.34",
      "volume": "89339"
    },
    {
      "date": "2024-01-16",
      "open": "114.69",
      "high": "118.57",
      "low": "113.87",
      "close": "117.55",
      "volume": "91569"
    },
    {
      "date": "2024-01-17",
      "open": "114.84",
      "high": "116.225",
      "low": "113.23",
      "close": "114.90",
      "volume": "179082"
    },
    {
      "date": "2024-01-18",
      "open": "117.82",
      "high": "118.77",
      "low": "116.44",
      "close": "117.58",
      "volume": "147954"
    },
    {
      "date": "2024-01-19",
      "open": "119.69",
      "high": "121.47",
      "low": "116.93",
      "close": "121.25",
      "volume": "117221"
    },
    {
      "date": "2024-01-22",
      "open": "123.00",
      "high": "125.615",
      "low": "122.83",
      "close": "124.00",
      "volume": "160636"
    },
    {
      "date": "2024-01-23",
      "open": "125.28",
      "high": "126.14",
      "low": "123.18",
      "close": "125.17",
      "volume": "148756"
    },
    {
      "date": "2024-01-24",
      "open": "126.25",
      "high": "127.05",
      "low": "122.89",
      "close": "123.01",
      "volume": "100430"
    },
    {
      "date": "2024-01-25",
      "open": "126.00",
      "high": "126.00",
      "low": "120.55",
      "close": "121.13",
      "volume": "124667"
    },
    {
      "date": "2024-01-26",
      "open": "119.78",
      "high": "120.02",
      "low": "115.51",
      "close": "116.53",
      "volume": "129005"
    },
    {
      "date": "2024-01-29",
      "open": "116.60",
      "high": "119.45",
      "low": "114.55",
      "close": "119.12",
      "volume": "114099"
    },
    {
      "date": "2024-01-30",
      "open": "118.35",
      "high": "118.35",
      "low": "109.87",
      "close": "110.00",
      "volume": "206282"
    },
    {
      "date": "2024-01-31",
      "open": "108.68",
      "high": "110.66",
      "low": "105.64",
      "close": "106.57",
      "volume": "212948"
    },
    {
      "date": "2024-02-01",
      "open": "107.58",
      "high": "107.58",
      "low": "103.32",
      "close": "106.83",
      "volume": "285556"
    },
    {
      "date": "2024-02-02",
      "open": "105.31",
      "high": "107.815",
      "low": "105.31",
      "close": "105.81",
      "volume": "132368"
    },
    {
      "date": "2024-02-05",
      "open": "105.81",
      "high": "108.75",
      "low": "104.52",
      "close": "107.67",
      "volume": "180348"
    },
    {
      "date": "2024-02-06",
      "open": "107.52",
      "high": "109.46",
      "low": "105.60",
      "close": "107.59",
      "volume": "167698"
    },
    {
      "date": "2024-02-07",
      "open": "108.73",
      "high": "110.29",
      "low": "105.63",
      "close": "109.11",
      "volume": "144806"
    },
    {
      "date": "2024-02-08",
      "open": "109.83",
      "high": "117.88",
      "low": "108.85",
      "close": "116.37",
      "volume": "244188"
    },
    {
      "date": "2024-02-09",
      "open": "117.72",
      "high": "126.66",
      "low": "117.72",
      "close": "124.96",
      "volume": "228548"
    },
    {
      "date": "2024-02-12",
      "open": "125.43",
      "high": "129.43",
      "low": "124.61",
      "close": "125.85",
      "volume": "415477"
    },
    {
      "date": "2024-02-13",
      "open": "116.64",
      "high": "125.305",
      "low": "116.54",
      "close": "120.61",
      "volume": "364091"
    },
    {
      "date": "2024-02-14",
      "open": "111.11",
      "high": "120.95",
      "low": "109.64",
      "close": "115.54",
      "volume": "424422"
    },
    {
      "date": "2024-02-15",
      "open": "115.24",
      "high": "117.12",
      "low": "107.00",
      "close": "107.60",
      "volume": "459950"
    },
    {
      "date": "2024-02-16",
      "open": "107.87",
      "high": "109.51",
      "low": "101.50",
      "close": "103.52",
      "volume": "366291"
    },
    {
      "date": "2024-02-20",
      "open": "102.22",
      "high": "105.60",
      "low": "101.92",
      "close": "104.94",
      "volume": "356481"
    },
    {
      "date": "2024-02-21",
      "open": "102.83",
      "high": "103.47",
      "low": "99.08",
      "close": "100.43",
      "volume": "291999"
    },
    {
      "date": "2024-02-22",
      "open": "104.81",
      "high": "105.99",
      "low": "97.565",
      "close": "98.40",
      "volume": "321933"
    },
    {
      "date": "2024-02-23",
      "open": "98.42",
      "high": "98.585",
      "low": "95.75",
      "close": "97.00",
      "volume": "162670"
    },
    {
      "date": "2024-02-26",
      "open": "97.79",
      "high": "98.8067",
      "low": "95.85",
      "close": "95.96",
      "volume": "114665"
    },
    {
      "date": "2024-02-27",
      "open": "95.96",
      "high": "96.79",
      "low": "93.25",
      "close": "93.40",
      "volume": "220809"
    },
    {
      "date": "2024-02-28",
      "open": "92.02",
      "high": "94.50",
      "low": "90.99",
      "close": "93.15",
      "volume": "152999"
    },
    {
      "date": "2024-02-29",
      "open": "95.09",
      "high": "95.68",
      "low": "91.79",
      "close": "92.50",
      "volume": "334155"
    },
    {
      "date": "2024-03-01",
      "open": "93.97",
      "high": "95.12",
      "low": "91.80",
      "close": "94.00",
      "volume": "293486"
    },
    {
      "date": "2024-03-04",
      "open": "94.57",
      "high": "97.11",
      "low": "93.195",
      "close": "94.64",
      "volume": "314365"
    },
    {
      "date": "2024-03-05",
      "open": "93.50",
      "high": "93.635",
      "low": "89.69",
      "close": "91.19",
      "volume": "202654"
    },
    {
      "date": "2024-03-06",
      "open": "93.53",
      "high": "96.05",
      "low": "92.07",
      "close": "92.91",
      "volume": "183038"
    },
    {
      "date": "2024-03-07",
      "open": "94.18",
      "high": "96.40",
      "low": "93.70",
      "close": "96.24",
      "volume": "204467"
    },
    {
      "date": "2024-03-08",
      "open": "96.71",
      "high": "98.38",
      "low": "95.91",
      "close": "96.42",
      "volume": "154829"
    },
    {
      "date": "2024-03-11",
      "open": "94.96",
      "high": "96.57",
      "low": "93.76",
      "close": "94.43",
      "volume": "175158"
    },
    {
      "date": "2024-03-12",
      "open": "94.85",
      "high": "94.85",
      "low": "91.665",
      "close": "93.86",
      "volume": "159201"
    },
    {
      "date": "2024-03-13",
      "open": "92.65",
      "high": "94.06",
      "low": "90.32",
      "close": "90.73",
      "volume": "190348"
    },
    {
      "date": "2024-03-14",
      "open": "90.14",
      "high": "91.09",
      "low": "86.345",
      "close": "87.18",
      "volume": "191349"
    },
    {
      "date": "2024-03-15",
      "open": "86.00",
      "high": "87.375",
      "low": "84.05",
      "close": "84.13",
      "volume": "358267"
    },
    {
      "date": "2024-03-18",
      "open": "85.39",
      "high": "86.86",
      "low": "83.70",
      "close": "85.12",
      "volume": "173204"
    },
    {
      "date": "2024-03-19",
      "open": "84.31",
      "high": "87.07",
      "low": "83.8327",
      "close": "85.55",
      "volume": "134268"
    },
    {
      "date": "2024-03-20",
      "open": "85.60",
      "high": "89.045",
      "low": "84.83",
      "close": "88.30",
      "volume": "133605"
    },
    {
      "date": "2024-03-21",
      "open": "90.43",
      "high": "96.25",
      "low": "89.94",
      "close": "95.78",
      "volume": "348553"
    },
    {
      "date": "2024-03-22",
      "open": "95.67",
      "high": "96.59",
      "low": "93.53",
      "close": "93.80",
      "volume": "165450"
    },
    {
      "date": "2024-03-25",
      "open": "92.03",
      "high": "94.60",
      "low": "91.63",
      "close": "93.21",
      "volume": "137419"
    },
    {
      "date": "2024-03-26",
      "open": "94.06",
      "high": "94.06",
      "low": "89.50",
      "close": "89.81",
      "volume": "128290"
    },
    {
      "date": "2024-03-27",
      "open": "90.46",
      "high": "91.87",
      "low": "89.01",
      "close": "91.09",
      "volume": "109653"
    },
    {
      "date": "2024-03-28",
      "open": "91.37",
      "high": "95.435",
      "low": "91.37",
      "close": "93.23",
      "volume": "134671"
    },
    {
      "date": "2024-04-01",
      "open": "92.73",
      "high": "96.0014",
      "low": "92.46",
      "close": "94.94",
      "volume": "130970"
    },
    {
      "date": "2024-04-02",
      "open": "93.54",
      "high": "94.50",
      "low": "90.00",
      "close": "90.19",
      "volume": "203035"
    },
    {
      "date": "2024-04-03",
      "open": "89.00",
      "high": "89.94",
      "low": "87.80",
      "close": "88.80",
      "volume": "218446"
    },
    {
      "date": "2024-04-04",
      "open": "90.27",
      "high": "91.69",
      "low": "87.0901",
      "close": "87.25",
      "volume": "283491"
    },
    {
      "date": "2024-04-05",
      "open": "86.74",
      "high": "87.83",
      "low": "83.36",
      "close": "83.52",
      "volume": "249504"
    },
    {
      "date": "2024-04-08",
      "open": "83.96",
      "high": "85.36",
      "low": "83.16",
      "close": "84.77",
      "volume": "192482"
    },
    {
      "date": "2024-04-09",
      "open": "85.64",
      "high": "87.11",
      "low": "84.885",
      "close": "86.02",
      "volume": "280445"
    },
    {
      "date": "2024-04-10",
      "open": "83.66",
      "high": "83.795",
      "low": "80.10",
      "close": "82.10",
      "volume": "448983"
    },
    {
      "date": "2024-04-11",
      "open": "82.46",
      "high": "88.13",
      "low": "81.05",
      "close": "87.84",
      "volume": "252973"
    },
    {
      "date": "2024-04-12",
      "open": "86.07",
      "high": "86.07",
      "low": "81.22",
      "close": "81.63",
      "volume": "200541"
    },
    {
      "date": "2024-04-15",
      "open": "82.07",
      "high": "82.95",
      "low": "77.58",
      "close": "78.51",
      "volume": "217508"
    },
    {
      "date": "2024-04-16",
      "open": "77.69",
      "high": "79.185",
      "low": "76.6926",
      "close": "78.68",
      "volume": "141936"
    },
    {
      "date": "2024-04-17",
      "open": "79.00",
      "high": "79.65",
      "low": "76.94",
      "close": "77.13",
      "volume": "124122"
    },
    {
      "date": "2024-04-18",
      "open": "76.69",
      "high": "76.87",
      "low": "73.88",
      "close": "74.47",
      "volume": "185360"
    },
    {
      "date": "2024-04-19",
      "open": "73.82",
      "high": "74.385",
      "low": "72.77",
      "close": "73.44",
      "volume": "211425"
    },
    {
      "date": "2024-04-22",
      "open": "74.48",
      "high": "75.59",
      "low": "72.39",
      "close": "73.71",
      "volume": "126797"
    },
    {
      "date": "2024-04-23",
      "open": "73.70",
      "high": "76.12",
      "low": "73.70",
      "close": "74.56",
      "volume": "165349"
    },
    {
      "date": "2024-04-24",
      "open": "75.14",
      "high": "77.11",
      "low": "74.74",
      "close": "76.22",
      "volume": "141562"
    },
    {
      "date": "2024-04-25",
      "open": "75.83",
      "high": "83.23",
      "low": "75.74",
      "close": "83.07",
      "volume": "346215"
    },
    {
      "date": "2024-04-26",
      "open": "83.07",
      "high": "88.99",
      "low": "82.99",
      "close": "88.79",
      "volume": "246486"
    },
    {
      "date": "2024-04-29",
      "open": "88.79",
      "high": "91.65",
      "low": "88.13",
      "close": "90.36",
      "volume": "175368"
    },
    {
      "date": "2024-04-30",
      "open": "89.02",
      "high": "91.005",
      "low": "88.51",
      "close": "89.12",
      "volume": "177066"
    },
    {
      "date": "2024-05-01",
      "open": "87.55",
      "high": "91.00",
      "low": "86.73",
      "close": "87.28",
      "volume": "292352"
    },
    {
      "date": "2024-05-02",
      "open": "89.21",
      "high": "91.81",
      "low": "87.48",
      "close": "90.27",
      "volume": "133356"
    },
    {
      "date": "2024-05-03",
      "open": "92.80",
      "high": "94.95",
      "low": "91.445",
      "close": "92.25",
      "volume": "185140"
    },
    {
      "date": "2024-05-06",
      "open": "92.62",
      "high": "97.17",
      "low": "92.36",
      "close": "96.64",
      "volume": "187880"
    },
    {
      "date": "2024-05-07",
      "open": "96.44",
      "high": "99.98",
      "low": "95.60",
      "close": "97.00",
      "volume": "228881"
    },
    {
      "date": "2024-05-08",
      "open": "96.13",
      "high": "97.32",
      "low": "94.82",
      "close": "96.92",
      "volume": "148689"
    },
    {
      "date": "2024-05-09",
      "open": "111.23",
      "high": "128.81",
      "low": "109.33",
      "close": "124.34",
      "volume": "848337"
    },
    {
      "date": "2024-05-10",
      "open": "124.53",
      "high": "125.72",
      "low": "119.57",
      "close": "123.15",
      "volume": "339043"
    },
    {
      "date": "2024-05-13",
      "open": "123.39",
      "high": "127.095",
      "low": "122.76",
      "close": "124.01",
      "volume": "184345"
    },
    {
      "date": "2024-05-14",
      "open": "125.00",
      "high": "129.435",
      "low": "124.88",
      "close": "127.12",
      "volume": "333203"
    },
    {
      "date": "2024-05-15",
      "open": "129.84",
      "high": "129.84",
      "low": "126.12",
      "close": "129.53",
      "volume": "177956"
    },
    {
      "date": "2024-05-16",
      "open": "129.86",
      "high": "129.86",
      "low": "127.36",
      "close": "128.07",
      "volume": "134786"
    },
    {
      "date": "2024-05-17",
      "open": "128.07",
      "high": "129.635",
      "low": "125.50",
      "close": "127.54",
      "volume": "97893"
    },
    {
      "date": "2024-05-20",
      "open": "127.54",
      "high": "132.50",
      "low": "127.37",
      "close": "130.87",
      "volume": "127275"
    },
    {
      "date": "2024-05-21",
      "open": "129.11",
      "high": "129.50",
      "low": "124.91",
      "close": "126.02",
      "volume": "165045"
    },
    {
      "date": "2024-05-22",
      "open": "126.19",
      "high": "127.66",
      "low": "123.04",
      "close": "123.88",
      "volume": "260403"
    },
    {
      "date": "2024-05-23",
      "open": "124.08",
      "high": "125.93",
      "low": "118.57",
      "close": "119.93",
      "volume": "210142"
    },
    {
      "date": "2024-05-24",
      "open": "121.47",
      "high": "125.48",
      "low": "121.105",
      "close": "125.18",
      "volume": "156189"
    },
    {
      "date": "2024-05-28",
      "open": "126.24",
      "high": "131.50",
      "low": "126.01",
      "close": "129.45",
      "volume": "230008"
    },
    {
      "date": "2024-05-29",
      "open": "126.16",
      "high": "128.79",
      "low": "124.731",
      "close": "125.66",
      "volume": "144807"
    },
    {
      "date": "2024-05-30",
      "open": "125.36",
      "high": "127.45",
      "low": "123.74",
      "close": "126.24",
      "volume": "144059"
    },
    {
      "date": "2024-05-31",
      "open": "127.17",
      "high": "128.49",
      "low": "119.72",
      "close": "121.82",
      "volume": "164026"
    },
    {
      "date": "2024-06-03",
      "open": "125.31",
      "high": "125.31",
      "low": "118.40",
      "close": "120.70",
      "volume": "152203"
    },
    {
      "date": "2024-06-04",
      "open": "120.62",
      "high": "120.62",
      "low": "115.76",
      "close": "116.52",
      "volume": "98237"
    },
    {
      "date": "2024-06-05",
      "open": "118.04",
      "high": "124.00",
      "low": "118.04",
      "close": "123.86",
      "volume": "122079"
    },
    {
      "date": "2024-06-06",
      "open": "124.87",
      "high": "125.86",
      "low": "122.76",
      "close": "123.31",
      "volume": "130566"
    },
    {
      "date": "2024-06-07",
      "open": "122.98",
      "high": "125.03",
      "low": "118.235",
      "close": "118.89",
      "volume": "108986"
    },
    {
      "date": "2024-06-10",
      "open": "117.06",
      "high": "122.6773",
      "low": "116.35",
      "close": "121.30",
      "volume": "177795"
    },
    {
      "date": "2024-06-11",
      "open": "120.48",
      "high": "123.99",
      "low": "118.44",
      "close": "123.91",
      "volume": "156284"
    },
    {
      "date": "2024-06-12",
      "open": "130.99",
      "high": "131.8999",
      "low": "127.52",
      "close": "129.28",
      "volume": "195274"
    },
    {
      "date": "2024-06-13",
      "open": "129.07",
      "high": "129.93",
      "low": "123.00",
      "close": "126.84",
      "volume": "219846"
    },
    {
      "date": "2024-06-14",
      "open": "124.89",
      "high": "127.35",
      "low": "119.71",
      "close": "123.33",
      "volume": "139183"
    },
    {
      "date": "2024-06-17",
      "open": "122.69",
      "high": "124.93",
      "low": "118.945",
      "close": "124.50",
      "volume": "179101"
    },
    {
      "date": "2024-06-18",
      "open": "123.87",
      "high": "123.87",
      "low": "119.76",
      "close": "120.13",
      "volume": "134025"
    },
    {
      "date": "2024-06-20",
      "open": "118.71",
      "high": "121.56",
      "low": "117.23",
      "close": "119.70",
      "volume": "235449"
    },
    {
      "date": "2024-06-21",
      "open": "118.80",
      "high": "120.91",
      "low": "117.01",
      "close": "118.60",
      "volume": "534130"
    },
    {
      "date": "2024-06-24",
      "open": "118.13",
      "high": "121.00",
      "low": "115.80",
      "close": "115.84",
      "volume": "154455"
    },
    {
      "date": "2024-06-25",
      "open": "116.40",
      "high": "124.01",
      "low": "114.32",
      "close": "122.70",
      "volume": "165299"
    },
    {
      "date": "2024-06-26",
      "open": "122.22",
      "high": "124.58",
      "low": "120.1175",
      "close": "121.69",
      "volume": "116020"
    },
    {
      "date": "2024-06-27",
      "open": "121.69",
      "high": "124.495",
      "low": "121.03",
      "close": "123.25",
      "volume": "125706"
    },
    {
      "date": "2024-06-28",
      "open": "124.29",
      "high": "128.325",
      "low": "122.77",
      "close": "124.38",
      "volume": "388647"
    },
    {
      "date": "2024-07-01",
      "open": "124.17",
      "high": "124.17",
      "low": "118.98",
      "close": "122.53",
      "volume": "147721"
    },
    {
      "date": "2024-07-02",
      "open": "122.57",
      "high": "128.49",
      "low": "121.25",
      "close": "128.24",
      "volume": "118228"
    },
    {
      "date": "2024-07-03",
      "open": "129.33",
      "high": "131.90",
      "low": "127.275",
      "close": "128.43",
      "volume": "101738"
    },
    {
      "date": "2024-07-05",
      "open": "129.53",
      "high": "134.16",
      "low": "127.7725",
      "close": "134.01",
      "volume": "198579"
    },
    {
      "date": "2024-07-08",
      "open": "134.87",
      "high": "143.21",
      "low": "134.87",
      "close": "142.42",
      "volume": "411663"
    },
    {
      "date": "2024-07-09",
      "open": "142.54",
      "high": "147.70",
      "low": "138.44",
      "close": "147.60",
      "volume": "309701"
    },
    {
      "date": "2024-07-10",
      "open": "148.24",
      "high": "155.39",
      "low": "148.23",
      "close": "152.99",
      "volume": "336520"
    },
    {
      "date": "2024-07-11",
      "open": "156.63",
      "high": "160.14",
      "low": "149.9211",
      "close": "155.15",
      "volume": "359385"
    },
    {
      "date": "2024-07-12",
      "open": "156.93",
      "high": "158.66",
      "low": "153.16",
      "close": "153.40",
      "volume": "270159"
    },
    {
      "date": "2024-07-15",
      "open": "154.01",
      "high": "160.175",
      "low": "152.64",
      "close": "155.22",
      "volume": "253970"
    },
    {
      "date": "2024-07-16",
      "open": "157.59",
      "high": "165.11",
      "low": "157.59",
      "close": "163.19",
      "volume": "399586"
    },
    {
      "date": "2024-07-17",
      "open": "157.43",
      "high": "163.45",
      "low": "155.16",
      "close": "157.12",
      "volume": "327112"
    },
    {
      "date": "2024-07-18",
      "open": "158.24",
      "high": "158.7312",
      "low": "146.59",
      "close": "149.98",
      "volume": "294111"
    },
    {
      "date": "2024-07-19",
      "open": "149.27",
      "high": "151.32",
      "low": "144.06",
      "close": "145.19",
      "volume": "218890"
    },
    {
      "date": "2024-07-22",
      "open": "147.41",
      "high": "154.19",
      "low": "146.31",
      "close": "154.17",
      "volume": "204273"
    },
    {
      "date": "2024-07-23",
      "open": "151.12",
      "high": "158.11",
      "low": "151.12",
      "close": "155.57",
      "volume": "147466"
    },
    {
      "date": "2024-07-24",
      "open": "154.40",
      "high": "154.40",
      "low": "147.491",
      "close": "147.78",
      "volume": "158658"
    },
    {
      "date": "2024-07-25",
      "open": "145.93",
      "high": "151.49",
      "low": "140.52",
      "close": "143.74",
      "volume": "233791"
    },
    {
      "date": "2024-07-26",
      "open": "148.30",
      "high": "149.08",
      "low": "144.90",
      "close": "148.03",
      "volume": "176137"
    },
    {
      "date": "2024-07-29",
      "open": "148.93",
      "high": "150.735",
      "low": "141.48",
      "close": "144.18",
      "volume": "160899"
    },
    {
      "date": "2024-07-30",
      "open": "144.48",
      "high": "144.88",
      "low": "131.35",
      "close": "132.16",
      "volume": "187638"
    },
    {
      "date": "2024-07-31",
      "open": "137.40",
      "high": "142.32",
      "low": "135.92",
      "close": "141.95",
      "volume": "327445"
    },
    {
      "date": "2024-08-01",
      "open": "140.84",
      "high": "144.01",
      "low": "125.96",
      "close": "126.70",
      "volume": "314889"
    },
    {
      "date": "2024-08-02",
      "open": "121.43",
      "high": "122.675",
      "low": "110.53",
      "close": "113.52",
      "volume": "455315"
    },
    {
      "date": "2024-08-05",
      "open": "106.72",
      "high": "116.00",
      "low": "106.72",
      "close": "112.10",
      "volume": "306600"
    },
    {
      "date": "2024-08-06",
      "open": "115.27",
      "high": "115.4499",
      "low": "109.50",
      "close": "113.49",
      "volume": "217901"
    },
    {
      "date": "2024-08-07",
      "open": "115.01",
      "high": "121.09",
      "low": "112.60",
      "close": "112.66",
      "volume": "415257"
    },
    {
      "date": "2024-08-08",
      "open": "112.66",
      "high": "125.16",
      "low": "110.28",
      "close": "124.58",
      "volume": "585000"
    },
    {
      "date": "2024-08-09",
      "open": "124.49",
      "high": "126.96",
      "low": "120.15",
      "close": "126.70",
      "volume": "291164"
    },
    {
      "date": "2024-08-12",
      "open": "128.00",
      "high": "131.89",
      "low": "126.52",
      "close": "128.47",
      "volume": "219505"
    },
    {
      "date": "2024-08-13",
      "open": "130.27",
      "high": "133.91",
      "low": "128.15",
      "close": "130.02",
      "volume": "224461"
    },
    {
      "date": "2024-08-14",
      "open": "132.20",
      "high": "132.20",
      "low": "128.44",
      "close": "128.51",
      "volume": "159846"
    },
    {
      "date": "2024-08-15",
      "open": "132.86",
      "high": "140.08",
      "low": "132.86",
      "close": "139.86",
      "volume": "200708"
    },
    {
      "date": "2024-08-16",
      "open": "139.12",
      "high": "142.75",
      "low": "137.87",
      "close": "139.82",
      "volume": "186984"
    },
    {
      "date": "2024-08-19",
      "open": "139.77",
      "high": "142.93",
      "low": "136.40",
      "close": "142.18",
      "volume": "128826"
    },
    {
      "date": "2024-08-20",
      "open": "141.77",
      "high": "142.62",
      "low": "137.61",
      "close": "139.26",
      "volume": "119979"
    },
    {
      "date": "2024-08-21",
      "open": "140.78",
      "high": "143.00",
      "low": "140.53",
      "close": "142.42",
      "volume": "99486"
    },
    {
      "date": "2024-08-22",
      "open": "142.28",
      "high": "142.66",
      "low": "135.98",
      "close": "137.09",
      "volume": "102836"
    },
    {
      "date": "2024-08-23",
      "open": "139.14",
      "high": "145.00",
      "low": "139.09",
      "close": "144.75",
      "volume": "155850"
    },
    {
      "date": "2024-08-26",
      "open": "143.54",
      "high": "146.50",
      "low": "142.10",
      "close": "144.52",
      "volume": "187919"
    },
    {
      "date": "2024-08-27",
      "open": "136.01",
      "high": "143.64",
      "low": "131.94",
      "close": "143.03",
      "volume": "208224"
    },
    {
      "date": "2024-08-28",
      "open": "142.80",
      "high": "144.13",
      "low": "136.9401",
      "close": "138.49",
      "volume": "146476"
    },
    {
      "date": "2024-08-29",
      "open": "139.75",
      "high": "147.39",
      "low": "139.745",
      "close": "146.93",
      "volume": "255447"
    },
    {
      "date": "2024-08-30",
      "open": "147.82",
      "high": "147.82",
      "low": "141.40",
      "close": "144.66",
      "volume": "160777"
    },
    {
      "date": "2024-09-03",
      "open": "141.26",
      "high": "142.425",
      "low": "130.00",
      "close": "134.16",
      "volume": "198763"
    },
    {
      "date": "2024-09-04",
      "open": "133.53",
      "high": "137.795",
      "low": "131.47",
      "close": "135.61",
      "volume": "116013"
    },
    {
      "date": "2024-09-05",
      "open": "134.89",
      "high": "136.00",
      "low": "132.41",
      "close": "134.33",
      "volume": "84470"
    },
    {
      "date": "2024-09-06",
      "open": "133.74",
      "high": "133.74",
      "low": "127.37",
      "close": "130.54",
      "volume": "159083"
    },
    {
      "date": "2024-09-09",
      "open": "132.91",
      "high": "136.26",
      "low": "131.51",
      "close": "133.53",
      "volume": "135497"
    },
    {
      "date": "2024-09-10",
      "open": "133.39",
      "high": "133.39",
      "low": "128.98",
      "close": "132.71",
      "volume": "125339"
    },
    {
      "date": "2024-09-11",
      "open": "133.12",
      "high": "144.37",
      "low": "131.07",
      "close": "142.36",
      "volume": "187186"
    },
    {
      "date": "2024-09-12",
      "open": "142.45",
      "high": "144.54",
      "low": "139.00",
      "close": "141.51",
      "volume": "112279"
    },
    {
      "date": "2024-09-13",
      "open": "143.36",
      "high": "147.71",
      "low": "143.36",
      "close": "146.49",
      "volume": "195825"
    },
    {
      "date": "2024-09-16",
      "open": "144.66",
      "high": "148.55",
      "low": "143.98",
      "close": "148.23",
      "volume": "116408"
    },
    {
      "date": "2024-09-17",
      "open": "150.00",
      "high": "155.00",
      "low": "149.615",
      "close": "153.47",
      "volume": "183350"
    },
    {
      "date": "2024-09-18",
      "open": "154.89",
      "high": "165.26",
      "low": "152.46",
      "close": "156.87",
      "volume": "240223"
    },
    {
      "date": "2024-09-19",
      "open": "165.35",
      "high": "170.71",
      "low": "163.855",
      "close": "167.91",
      "volume": "313190"
    },
    {
      "date": "2024-09-20",
      "open": "166.23",
      "high": "166.80",
      "low": "161.885",
      "close": "163.57",
      "volume": "382058"
    },
    {
      "date": "2024-09-23",
      "open": "165.32",
      "high": "166.86",
      "low": "161.76",
      "close": "163.31",
      "volume": "101600"
    },
    {
      "date": "2024-09-24",
      "open": "164.87",
      "high": "167.98",
      "low": "164.18",
      "close": "164.86",
      "volume": "109328"
    },
    {
      "date": "2024-09-25",
      "open": "163.70",
      "high": "170.65",
      "low": "162.5881",
      "close": "167.59",
      "volume": "133901"
    },
    {
      "date": "2024-09-26",
      "open": "175.00",
      "high": "178.9273",
      "low": "169.69",
      "close": "175.52",
      "volume": "247462"
    },
    {
      "date": "2024-09-27",
      "open": "177.94",
      "high": "181.00",
      "low": "174.21",
      "close": "176.03",
      "volume": "140812"
    },
    {
      "date": "2024-09-30",
      "open": "172.91",
      "high": "175.9296",
      "low": "168.56",
      "close": "171.51",
      "volume": "289478"
    },
    {
      "date": "2024-10-01",
      "open": "170.55",
      "high": "170.55",
      "low": "161.785",
      "close": "168.25",
      "volume": "157232"
    },
    {
      "date": "2024-10-02",
      "open": "166.88",
      "high": "172.92",
      "low": "166.88",
      "close": "169.62",
      "volume": "118543"
    },
    {
      "date": "2024-10-03",
      "open": "167.07",
      "high": "178.8834",
      "low": "167.07",
      "close": "176.89",
      "volume": "172273"
    },
    {
      "date": "2024-10-04",
      "open": "182.28",
      "high": "182.45",
      "low": "177.22",
      "close": "179.39",
      "volume": "158545"
    },
    {
      "date": "2024-10-07",
      "open": "177.95",
      "high": "181.61",
      "low": "176.75",
      "close": "179.68",
      "volume": "170619"
    },
    {
      "date": "2024-10-08",
      "open": "179.80",
      "high": "184.34",
      "low": "178.44",
      "close": "181.36",
      "volume": "120980"
    },
    {
      "date": "2024-10-09",
      "open": "180.05",
      "high": "182.54",
      "low": "179.815",
      "close": "181.55",
      "volume": "104701"
    },
    {
      "date": "2024-10-10",
      "open": "177.56",
      "high": "181.01",
      "low": "175.00",
      "close": "181.00",
      "volume": "124693"
    },
    {
      "date": "2024-10-11",
      "open": "179.42",
      "high": "187.56",
      "low": "179.42",
      "close": "185.00",
      "volume": "104141"
    },
    {
      "date": "2024-10-14",
      "open": "184.87",
      "high": "187.37",
      "low": "183.87",
      "close": "185.14",
      "volume": "113473"
    },
    {
      "date": "2024-10-15",
      "open": "185.10",
      "high": "188.98",
      "low": "173.87",
      "close": "175.16",
      "volume": "213993"
    },
    {
      "date": "2024-10-16",
      "open": "178.41",
      "high": "178.41",
      "low": "170.57",
      "close": "172.34",
      "volume": "219710"
    },
    {
      "date": "2024-10-17",
      "open": "178.38",
      "high": "178.9307",
      "low": "172.25",
      "close": "173.00",
      "volume": "194849"
    },
    {
      "date": "2024-10-18",
      "open": "174.30",
      "high": "176.48",
      "low": "169.10",
      "close": "174.97",
      "volume": "145612"
    },
    {
      "date": "2024-10-21",
      "open": "174.97",
      "high": "184.34",
      "low": "174.435",
      "close": "184.15",
      "volume": "173645"
    },
    {
      "date": "2024-10-22",
      "open": "185.02",
      "high": "188.48",
      "low": "181.95",
      "close": "185.33",
      "volume": "173457"
    },
    {
      "date": "2024-10-23",
      "open": "185.71",
      "high": "185.78",
      "low": "178.97",
      "close": "180.31",
      "volume": "155764"
    },
    {
      "date": "2024-10-24",
      "open": "184.82",
      "high": "185.70",
      "low": "179.50",
      "close": "181.15",
      "volume": "112301"
    },
    {
      "date": "2024-10-25",
      "open": "183.38",
      "high": "185.08",
      "low": "177.82",
      "close": "178.93",
      "volume": "129130"
    },
    {
      "date": "2024-10-28",
      "open": "179.05",
      "high": "184.88",
      "low": "178.545",
      "close": "181.86",
      "volume": "76971"
    },
    {
      "date": "2024-10-29",
      "open": "181.86",
      "high": "187.56",
      "low": "181.76",
      "close": "186.81",
      "volume": "113734"
    },
    {
      "date": "2024-10-30",
      "open": "183.83",
      "high": "187.4059",
      "low": "182.0301",
      "close": "182.19",
      "volume": "82676"
    },
    {
      "date": "2024-10-31",
      "open": "181.70",
      "high": "182.78",
      "low": "166.48",
      "close": "169.01",
      "volume": "201863"
    },
    {
      "date": "2024-11-01",
      "open": "170.38",
      "high": "175.98",
      "low": "169.75",
      "close": "170.60",
      "volume": "155646"
    },
    {
      "date": "2024-11-04",
      "open": "168.70",
      "high": "174.375",
      "low": "168.70",
      "close": "171.81",
      "volume": "132245"
    },
    {
      "date": "2024-11-05",
      "open": "171.88",
      "high": "177.98",
      "low": "169.975",
      "close": "177.16",
      "volume": "233273"
    },
    {
      "date": "2024-11-06",
      "open": "182.31",
      "high": "189.64",
      "low": "180.98",
      "close": "189.52",
      "volume": "230422"
    },
    {
      "date": "2024-11-07",
      "open": "200.00",
      "high": "227.625",
      "low": "190.245",
      "close": "225.51",
      "volume": "564483"
    },
    {
      "date": "2024-11-08",
      "open": "220.18",
      "high": "228.12",
      "low": "217.015",
      "close": "225.45",
      "volume": "337459"
    },
    {
      "date": "2024-11-11",
      "open": "225.57",
      "high": "225.57",
      "low": "211.50",
      "close": "215.26",
      "volume": "235808"
    },
    {
      "date": "2024-11-12",
      "open": "214.00",
      "high": "214.61",
      "low": "205.33",
      "close": "206.78",
      "volume": "183614"
    },
    {
      "date": "2024-11-13",
      "open": "206.23",
      "high": "208.66",
      "low": "201.185",
      "close": "202.32",
      "volume": "138101"
    },
    {
      "date": "2024-11-14",
      "open": "204.33",
      "high": "208.245",
      "low": "201.9343",
      "close": "203.50",
      "volume": "159327"
    },
    {
      "date": "2024-11-15",
      "open": "203.22",
      "high": "203.22",
      "low": "192.75",
      "close": "193.58",
      "volume": "189248"
    },
    {
      "date": "2024-11-18",
      "open": "193.38",
      "high": "202.425",
      "low": "193.0364",
      "close": "199.93",
      "volume": "163265"
    },
    {
      "date": "2024-11-19",
      "open": "197.14",
      "high": "210.435",
      "low": "197.14",
      "close": "208.49",
      "volume": "146927"
    },
    {
      "date": "2024-11-20",
      "open": "206.51",
      "high": "209.935",
      "low": "204.22",
      "close": "208.67",
      "volume": "127834"
    },
    {
      "date": "2024-11-21",
      "open": "213.03",
      "high": "215.52",
      "low": "206.97",
      "close": "210.50",
      "volume": "174563"
    },
    {
      "date": "2024-11-22",
      "open": "206.04",
      "high": "213.38",
      "low": "206.04",
      "close": "211.08",
      "volume": "166464"
    },
    {
      "date": "2024-11-25",
      "open": "212.41",
      "high": "216.55",
      "low": "209.46",
      "close": "215.27",
      "volume": "212720"
    },
    {
      "date": "2024-11-26",
      "open": "218.00",
      "high": "218.00",
      "low": "208.56",
      "close": "209.76",
      "volume": "153070"
    },
    {
      "date": "2024-11-27",
      "open": "210.85",
      "high": "211.39",
      "low": "201.24",
      "close": "204.85",
      "volume": "164014"
    },
    {
      "date": "2024-11-29",
      "open": "207.83",
      "high": "213.45",
      "low": "207.83",
      "close": "212.38",
      "volume": "115681"
    },
    {
      "date": "2024-12-02",
      "open": "215.00",
      "high": "222.60",
      "low": "213.37",
      "close": "217.08",
      "volume": "199675"
    },
    {
      "date": "2024-12-03",
      "open": "214.74",
      "high": "223.36",
      "low": "214.74",
      "close": "219.28",
      "volume": "335802"
    },
    {
      "date": "2024-12-04",
      "open": "220.00",
      "high": "229.64",
      "low": "219.6466",
      "close": "223.42",
      "volume": "212935"
    },
    {
      "date": "2024-12-05",
      "open": "221.83",
      "high": "223.16",
      "low": "215.78",
      "close": "219.52",
      "volume": "143839"
    },
    {
      "date": "2024-12-06",
      "open": "221.04",
      "high": "233.52",
      "low": "219.835",
      "close": "231.88",
      "volume": "277352"
    },
    {
      "date": "2024-12-09",
      "open": "239.50",
      "high": "253.51",
      "low": "239.19",
      "close": "252.24",
      "volume": "339698"
    },
    {
      "date": "2024-12-10",
      "open": "251.38",
      "high": "252.00",
      "low": "242.275",
      "close": "243.88",
      "volume": "165310"
    },
    {
      "date": "2024-12-11",
      "open": "245.00",
      "high": "264.50",
      "low": "242.56",
      "close": "261.03",
      "volume": "441424"
    },
    {
      "date": "2024-12-12",
      "open": "256.60",
      "high": "265.39",
      "low": "252.05",
      "close": "257.62",
      "volume": "231778"
    },
    {
      "date": "2024-12-13",
      "open": "256.08",
      "high": "268.18",
      "low": "251.725",
      "close": "252.61",
      "volume": "285584"
    },
    {
      "date": "2024-12-16",
      "open": "247.10",
      "high": "249.46",
      "low": "241.14",
      "close": "247.105",
      "volume": "273206"
    },
    {
      "date": "2024-12-17",
      "open": "245.64",
      "high": "250.3729",
      "low": "241.16",
      "close": "248.46",
      "volume": "185586"
    },
    {
      "date": "2024-12-18",
      "open": "251.46",
      "high": "252.92",
      "low": "223.78",
      "close": "226.69",
      "volume": "342105"
    },
    {
      "date": "2024-12-19",
      "open": "230.00",
      "high": "231.85",
      "low": "213.84",
      "close": "216.09",
      "volume": "351229"
    },
    {
      "date": "2024-12-20",
      "open": "211.52",
      "high": "218.06",
      "low": "210.91",
      "close": "216.65",
      "volume": "673622"
    },
    {
      "date": "2024-12-23",
      "open": "216.65",
      "high": "223.465",
      "low": "214.65",
      "close": "219.46",
      "volume": "245652"
    },
    {
      "date": "2024-12-24",
      "open": "222.93",
      "high": "229.19",
      "low": "219.825",
      "close": "227.17",
      "volume": "105492"
    },
    {
      "date": "2024-12-26",
      "open": "225.01",
      "high": "229.4821",
      "low": "220.95",
      "close": "225.60",
      "volume": "143408"
    },
    {
      "date": "2024-12-27",
      "open": "224.05",
      "high": "224.95",
      "low": "216.72",
      "close": "220.86",
      "volume": "130414"
    },
    {
      "date": "2024-12-30",
      "open": "216.04",
      "high": "219.69",
      "low": "211.00",
      "close": "215.58",
      "volume": "147606"
    },
    {
      "date": "2024-12-31",
      "open": "217.99",
      "high": "221.135",
      "low": "214.53",
      "close": "214.53",
      "volume": "168246"
    },
    {
      "date": "2025-01-02",
      "open": "216.62",
      "high": "223.85",
      "low": "216.43",
      "close": "223.61",
      "volume": "136080"
    },
    {
      "date": "2025-01-03",
      "open": "226.95",
      "high": "234.35",
      "low": "221.82",
      "close": "234.35",
      "volume": "147895"
    },
    {
      "date": "2025-01-06",
      "open": "242.00",
      "high": "247.33",
      "low": "235.85",
      "close": "236.48",
      "volume": "278055"
    },
    {
      "date": "2025-01-07",
      "open": "238.51",
      "high": "241.3435",
      "low": "227.53",
      "close": "230.94",
      "volume": "189254"
    },
    {
      "date": "2025-01-08",
      "open": "230.46",
      "high": "234.67",
      "low": "225.0424",
      "close": "233.20",
      "volume": "116855"
    },
    {
      "date": "2025-01-10",
      "open": "227.16",
      "high": "232.66",
      "low": "221.64",
      "close": "231.38",
      "volume": "138675"
    },
    {
      "date": "2025-01-13",
      "open": "224.26",
      "high": "228.29",
      "low": "217.62",
      "close": "227.07",
      "volume": "150223"
    },
    {
      "date": "2025-01-14",
      "open": "229.86",
      "high": "237.7575",
      "low": "229.70",
      "close": "232.96",
      "volume": "187483"
    },
    {
      "date": "2025-01-15",
      "open": "240.84",
      "high": "244.90",
      "low": "238.00",
      "close": "242.61",
      "volume": "158244"
    },
    {
      "date": "2025-01-16",
      "open": "245.26",
      "high": "249.18",
      "low": "241.07",
      "close": "242.93",
      "volume": "154047"
    },
    {
      "date": "2025-01-17",
      "open": "247.38",
      "high": "252.45",
      "low": "244.77",
      "close": "250.97",
      "volume": "123881"
    },
    {
      "date": "2025-01-21",
      "open": "252.75",
      "high": "256.775",
      "low": "247.02",
      "close": "254.26",
      "volume": "177214"
    },
    {
      "date": "2025-01-22",
      "open": "256.74",
      "high": "261.62",
      "low": "251.8975",
      "close": "255.77",
      "volume": "161511"
    },
    {
      "date": "2025-01-23",
      "open": "250.72",
      "high": "257.975",
      "low": "247.40",
      "close": "257.00",
      "volume": "130132"
    },
    {
      "date": "2025-01-24",
      "open": "257.59",
      "high": "259.40",
      "low": "246.06",
      "close": "247.61",
      "volume": "130796"
    },
    {
      "date": "2025-01-27",
      "open": "234.40",
      "high": "234.495",
      "low": "182.56",
      "close": "185.90",
      "volume": "561666"
    },
    {
      "date": "2025-01-28",
      "open": "190.83",
      "high": "197.51",
      "low": "180.82",
      "close": "196.80",
      "volume": "333674"
    },
    {
      "date": "2025-01-29",
      "open": "197.21",
      "high": "202.08",
      "low": "191.17",
      "close": "194.43",
      "volume": "225986"
    },
    {
      "date": "2025-01-30",
      "open": "196.35",
      "high": "206.91",
      "low": "195.34",
      "close": "203.76",
      "volume": "244880"
    },
    {
      "date": "2025-01-31",
      "open": "204.54",
      "high": "214.76",
      "low": "200.8623",
      "close": "204.20",
      "volume": "312127"
    },
    {
      "date": "2025-02-03",
      "open": "195.61",
      "high": "212.40",
      "low": "195.00",
      "close": "204.66",
      "volume": "303189"
    },
    {
      "date": "2025-02-04",
      "open": "204.45",
      "high": "215.00",
      "low": "202.59",
      "close": "214.61",
      "volume": "277660"
    },
    {
      "date": "2025-02-05",
      "open": "214.64",
      "high": "225.3599",
      "low": "214.45",
      "close": "222.99",
      "volume": "423948"
    },
    {
      "date": "2025-02-06",
      "open": "222.80",
      "high": "222.80",
      "low": "175.08",
      "close": "176.32",
      "volume": "778116"
    },
    {
      "date": "2025-02-07",
      "open": "179.66",
      "high": "191.73",
      "low": "175.01",
      "close": "179.88",
      "volume": "433747"
    },
    {
      "date": "2025-02-10",
      "open": "176.00",
      "high": "181.74",
      "low": "169.00",
      "close": "171.84",
      "volume": "496644"
    },
    {
      "date": "2025-02-11",
      "open": "169.00",
      "high": "173.85",
      "low": "166.51",
      "close": "167.00",
      "volume": "265535"
    },
    {
      "date": "2025-02-12",
      "open": "163.48",
      "high": "169.85",
      "low": "162.05",
      "close": "167.86",
      "volume": "277528"
    },
    {
      "date": "2025-02-13",
      "open": "166.73",
      "high": "172.8425",
      "low": "164.45",
      "close": "169.59",
      "volume": "299698"
    },
    {
      "date": "2025-02-14",
      "open": "170.30",
      "high": "177.41",
      "low": "167.50",
      "close": "177.41",
      "volume": "248654"
    },
    {
      "date": "2025-02-18",
      "open": "180.51",
      "high": "187.8199",
      "low": "179.69",
      "close": "183.37",
      "volume": "239772"
    },
    {
      "date": "2025-02-19",
      "open": "181.99",
      "high": "182.59",
      "low": "173.25",
      "close": "176.50",
      "volume": "401988"
    },
    {
      "date": "2025-02-20",
      "open": "178.06",
      "high": "183.8899",
      "low": "175.90",
      "close": "180.11",
      "volume": "202981"
    },
    {
      "date": "2025-02-21",
      "open": "181.60",
      "high": "184.99",
      "low": "177.42",
      "close": "179.93",
      "volume": "268153"
    },
    {
      "date": "2025-02-24",
      "open": "179.74",
      "high": "180.00",
      "low": "162.93",
      "close": "169.20",
      "volume": "415528"
    },
    {
      "date": "2025-02-25",
      "open": "167.21",
      "high": "167.795",
      "low": "157.94",
      "close": "160.21",
      "volume": "302667"
    },
    {
      "date": "2025-02-26",
      "open": "167.70",
      "high": "172.6945",
      "low": "160.97",
      "close": "167.97",
      "volume": "176584"
    },
    {
      "date": "2025-02-27",
      "open": "169.12",
      "high": "169.735",
      "low": "152.68",
      "close": "153.04",
      "volume": "365000"
    },
    {
      "date": "2025-02-28",
      "open": "152.00",
      "high": "156.8725",
      "low": "145.55",
      "close": "155.15",
      "volume": "521824"
    },
    {
      "date": "2025-03-03",
      "open": "157.64",
      "high": "162.45",
      "low": "150.1418",
      "close": "152.40",
      "volume": "297462"
    },
    {
      "date": "2025-03-04",
      "open": "149.81",
      "high": "156.70",
      "low": "147.2842",
      "close": "152.42",
      "volume": "357965"
    },
    {
      "date": "2025-03-05",
      "open": "158.70",
      "high": "182.68",
      "low": "155.88",
      "close": "182.19",
      "volume": "717588"
    },
    {
      "date": "2025-03-06",
      "open": "175.35",
      "high": "205.00",
      "low": "172.1573",
      "close": "178.08",
      "volume": "817323"
    },
    {
      "date": "2025-03-07",
      "open": "177.09",
      "high": "177.99",
      "low": "159.77",
      "close": "174.84",
      "volume": "403228"
    },
    {
      "date": "2025-03-10",
      "open": "165.01",
      "high": "168.005",
      "low": "147.88",
      "close": "150.28",
      "volume": "440408"
    },
    {
      "date": "2025-03-11",
      "open": "149.94",
      "high": "159.92",
      "low": "146.01",
      "close": "156.40",
      "volume": "370641"
    },
    {
      "date": "2025-03-12",
      "open": "162.22",
      "high": "168.32",
      "low": "160.6097",
      "close": "166.46",
      "volume": "390256"
    },
    {
      "date": "2025-03-13",
      "open": "166.81",
      "high": "168.75",
      "low": "155.19",
      "close": "158.42",
      "volume": "704485"
    },
    {
      "date": "2025-03-14",
      "open": "162.40",
      "high": "170.26",
      "low": "162.40",
      "close": "167.03",
      "volume": "286361"
    },
    {
      "date": "2025-03-17",
      "open": "167.03",
      "high": "172.43",
      "low": "166.89",
      "close": "170.46",
      "volume": "265591"
    },
    {
      "date": "2025-03-18",
      "open": "166.55",
      "high": "178.55",
      "low": "166.125",
      "close": "177.79",
      "volume": "406439"
    },
    {
      "date": "2025-03-19",
      "open": "178.36",
      "high": "184.8068",
      "low": "174.00",
      "close": "181.11",
      "volume": "347016"
    },
    {
      "date": "2025-03-20",
      "open": "179.22",
      "high": "182.2499",
      "low": "174.105",
      "close": "177.25",
      "volume": "237295"
    },
    {
      "date": "2025-03-21",
      "open": "175.73",
      "high": "180.35",
      "low": "172.50",
      "close": "178.26",
      "volume": "377420"
    },
    {
      "date": "2025-03-24",
      "open": "184.38",
      "high": "190.33",
      "low": "183.355",
      "close": "188.29",
      "volume": "210859"
    },
    {
      "date": "2025-03-25",
      "open": "186.55",
      "high": "189.04",
      "low": "183.12",
      "close": "186.27",
      "volume": "186981"
    },
    {
      "date": "2025-03-26",
      "open": "184.59",
      "high": "185.44",
      "low": "173.825",
      "close": "178.11",
      "volume": "268729"
    },
    {
      "date": "2025-03-27",
      "open": "173.89",
      "high": "175.72",
      "low": "165.27",
      "close": "166.65",
      "volume": "211827"
    },
    {
      "date": "2025-03-28",
      "open": "163.20",
      "high": "163.81",
      "low": "150.45",
      "close": "152.41",
      "volume": "233821"
    },
    {
      "date": "2025-03-31",
      "open": "148.60",
      "high": "154.77",
      "low": "142.25",
      "close": "152.87",
      "volume": "357806"
    },
    {
      "date": "2025-04-01",
      "open": "150.97",
      "high": "157.35",
      "low": "145.75",
      "close": "154.56",
      "volume": "232127"
    },
    {
      "date": "2025-04-02",
      "open": "148.53",
      "high": "160.775",
      "low": "148.32",
      "close": "158.26",
      "volume": "223446"
    },
    {
      "date": "2025-04-03",
      "open": "145.00",
      "high": "146.15",
      "low": "126.65",
      "close": "127.40",
      "volume": "495525"
    },
    {
      "date": "2025-04-04",
      "open": "120.00",
      "high": "122.63",
      "low": "105.40",
      "close": "119.23",
      "volume": "643800"
    },
    {
      "date": "2025-04-07",
      "open": "109.83",
      "high": "133.53",
      "low": "108.695",
      "close": "122.85",
      "volume": "508112"
    },
    {
      "date": "2025-04-08",
      "open": "133.04",
      "high": "133.39",
      "low": "113.815",
      "close": "116.79",
      "volume": "358604"
    },
    {
      "date": "2025-04-09",
      "open": "119.35",
      "high": "150.80",
      "low": "114.74",
      "close": "149.90",
      "volume": "685568"
    },
    {
      "date": "2025-04-10",
      "open": "140.33",
      "high": "140.33",
      "low": "126.00",
      "close": "130.05",
      "volume": "355371"
    },
    {
      "date": "2025-04-11",
      "open": "130.04",
      "high": "131.655",
      "low": "123.86",
      "close": "130.00",
      "volume": "322330"
    },
    {
      "date": "2025-04-14",
      "open": "138.05",
      "high": "143.46",
      "low": "132.74",
      "close": "137.24",
      "volume": "378575"
    },
    {
      "date": "2025-04-15",
      "open": "137.55",
      "high": "141.15",
      "low": "135.50",
      "close": "138.24",
      "volume": "184445"
    },
    {
      "date": "2025-04-16",
      "open": "131.82",
      "high": "134.945",
      "low": "125.19",
      "close": "129.78",
      "volume": "290540"
    },
    {
      "date": "2025-04-17",
      "open": "130.17",
      "high": "131.00",
      "low": "125.46",
      "close": "129.47",
      "volume": "196965"
    },
    {
      "date": "2025-04-21",
      "open": "125.92",
      "high": "127.48",
      "low": "123.59",
      "close": "126.57",
      "volume": "136968"
    },
    {
      "date": "2025-04-22",
      "open": "128.16",
      "high": "133.78",
      "low": "127.30",
      "close": "130.41",
      "volume": "160279"
    },
    {
      "date": "2025-04-23",
      "open": "138.21",
      "high": "146.193",
      "low": "136.275",
      "close": "137.74",
      "volume": "299122"
    },
    {
      "date": "2025-04-24",
      "open": "140.21",
      "high": "153.00",
      "low": "140.21",
      "close": "148.95",
      "volume": "249664"
    },
    {
      "date": "2025-04-25",
      "open": "147.23",
      "high": "154.57",
      "low": "147.035",
      "close": "153.04",
      "volume": "179046"
    },
    {
      "date": "2025-04-28",
      "open": "153.14",
      "high": "155.035",
      "low": "144.445",
      "close": "148.60",
      "volume": "216989"
    },
    {
      "date": "2025-04-29",
      "open": "147.46",
      "high": "149.63",
      "low": "144.85",
      "close": "146.79",
      "volume": "130674"
    },
    {
      "date": "2025-04-30",
      "open": "140.31",
      "high": "147.17",
      "low": "138.74",
      "close": "146.86",
      "volume": "181894"
    },
    {
      "date": "2025-05-01",
      "open": "154.60",
      "high": "160.79",
      "low": "149.72",
      "close": "156.53",
      "volume": "320927"
    },
    {
      "date": "2025-05-02",
      "open": "160.79",
      "high": "167.8625",
      "low": "160.27",
      "close": "163.82",
      "volume": "262527"
    },
    {
      "date": "2025-05-05",
      "open": "162.20",
      "high": "167.335",
      "low": "160.77",
      "close": "165.27",
      "volume": "332166"
    },
    {
      "date": "2025-05-06",
      "open": "161.26",
      "high": "166.71",
      "low": "159.01",
      "close": "165.27",
      "volume": "239188"
    },
    {
      "date": "2025-05-07",
      "open": "164.25",
      "high": "166.835",
      "low": "158.63",
      "close": "166.20",
      "volume": "282681"
    },
    {
      "date": "2025-05-08",
      "open": "184.92",
      "high": "192.45",
      "low": "173.1373",
      "close": "188.50",
      "volume": "594889"
    },
    {
      "date": "2025-05-09",
      "open": "190.09",
      "high": "195.56",
      "low": "185.4901",
      "close": "190.01",
      "volume": "319179"
    },
    {
      "date": "2025-05-12",
      "open": "207.00",
      "high": "211.1766",
      "low": "200.95",
      "close": "204.63",
      "volume": "342820"
    },
    {
      "date": "2025-05-13",
      "open": "205.69",
      "high": "209.31",
      "low": "203.86",
      "close": "204.43",
      "volume": "384958"
    },
    {
      "date": "2025-05-14",
      "open": "204.76",
      "high": "206.578",
      "low": "198.82",
      "close": "203.00",
      "volume": "324794"
    },
    {
      "date": "2025-05-15",
      "open": "199.03",
      "high": "206.57",
      "low": "196.3804",
      "close": "206.00",
      "volume": "288182"
    },
    {
      "date": "2025-05-16",
      "open": "206.00",
      "high": "213.00",
      "low": "201.9308",
      "close": "210.67",
      "volume": "352052"
    },
    {
      "date": "2025-05-19",
      "open": "201.37",
      "high": "207.64",
      "low": "200.01",
      "close": "205.90",
      "volume": "213754"
    },
    {
      "date": "2025-05-20",
      "open": "204.42",
      "high": "208.75",
      "low": "203.04",
      "close": "206.54",
      "volume": "142285"
    },
    {
      "date": "2025-05-21",
      "open": "203.02",
      "high": "209.25",
      "low": "198.7039",
      "close": "201.12",
      "volume": "194855"
    },
    {
      "date": "2025-05-22",
      "open": "199.67",
      "high": "206.01",
      "low": "197.62",
      "close": "204.03",
      "volume": "309263"
    },
    {
      "date": "2025-05-23",
      "open": "198.00",
      "high": "200.15",
      "low": "194.88",
      "close": "197.59",
      "volume": "252209"
    },
    {
      "date": "2025-05-27",
      "open": "202.48",
      "high": "207.5534",
      "low": "198.39",
      "close": "200.21",
      "volume": "255028"
    },
    {
      "date": "2025-05-28",
      "open": "200.52",
      "high": "202.58",
      "low": "195.0775",
      "close": "197.66",
      "volume": "174115"
    },
    {
      "date": "2025-05-29",
      "open": "203.67",
      "high": "203.67",
      "low": "195.65",
      "close": "197.08",
      "volume": "113846"
    },
    {
      "date": "2025-05-30",
      "open": "193.99",
      "high": "197.51",
      "low": "187.00",
      "close": "196.07",
      "volume": "314824"
    },
    {
      "date": "2025-06-02",
      "open": "195.92",
      "high": "200.5611",
      "low": "195.3709",
      "close": "199.98",
      "volume": "186873"
    },
    {
      "date": "2025-06-03",
      "open": "199.97",
      "high": "206.3887",
      "low": "198.085",
      "close": "205.49",
      "volume": "174532"
    },
    {
      "date": "2025-06-04",
      "open": "207.34",
      "high": "209.84",
      "low": "202.75",
      "close": "202.78",
      "volume": "203933"
    },
    {
      "date": "2025-06-05",
      "open": "205.60",
      "high": "207.66",
      "low": "198.20",
      "close": "200.63",
      "volume": "184009"
    },
    {
      "date": "2025-06-06",
      "open": "205.11",
      "high": "207.43",
      "low": "202.98",
      "close": "205.84",
      "volume": "131266"
    },
    {
      "date": "2025-06-09",
      "open": "209.00",
      "high": "216.98",
      "low": "207.185",
      "close": "213.03",
      "volume": "277598"
    },
    {
      "date": "2025-06-10",
      "open": "214.48",
      "high": "216.32",
      "low": "208.44",
      "close": "215.25",
      "volume": "280648"
    },
    {
      "date": "2025-06-11",
      "open": "217.98",
      "high": "227.71",
      "low": "214.40",
      "close": "215.60",
      "volume": "402414"
    },
    {
      "date": "2025-06-12",
      "open": "209.25",
      "high": "218.66",
      "low": "204.00",
      "close": "214.10",
      "volume": "216458"
    },
    {
      "date": "2025-06-13",
      "open": "207.44",
      "high": "212.41",
      "low": "206.26",
      "close": "210.27",
      "volume": "243835"
    },
    {
      "date": "2025-06-16",
      "open": "216.27",
      "high": "222.14",
      "low": "215.0725",
      "close": "218.48",
      "volume": "296438"
    },
    {
      "date": "2025-06-17",
      "open": "217.00",
      "high": "223.07",
      "low": "217.00",
      "close": "220.64",
      "volume": "179486"
    },
    {
      "date": "2025-06-18",
      "open": "221.67",
      "high": "230.50",
      "low": "220.13",
      "close": "228.17",
      "volume": "334158"
    },
    {
      "date": "2025-06-20",
      "open": "230.00",
      "high": "230.71",
      "low": "219.3201",
      "close": "228.30",
      "volume": "260639"
    },
    {
      "date": "2025-06-23",
      "open": "226.36",
      "high": "232.41",
      "low": "222.292",
      "close": "232.34",
      "volume": "208923"
    },
    {
      "date": "2025-06-24",
      "open": "236.88",
      "high": "243.355",
      "low": "234.915",
      "close": "241.60",
      "volume": "175760"
    },
    {
      "date": "2025-06-25",
      "open": "230.00",
      "high": "230.93",
      "low": "199.29",
      "close": "203.75",
      "volume": "1087804"
    },
    {
      "date": "2025-06-26",
      "open": "201.48",
      "high": "209.54",
      "low": "200.78",
      "close": "208.99",
      "volume": "1502458"
    },
    {
      "date": "2025-06-27",
      "open": "212.87",
      "high": "215.16",
      "low": "208.30",
      "close": "212.93",
      "volume": "1319246"
    },
    {
      "date": "2025-06-30",
      "open": "213.98",
      "high": "214.94",
      "low": "207.89",
      "close": "213.08",
      "volume": "703273"
    },
    {
      "date": "2025-07-01",
      "open": "210.68",
      "high": "213.99",
      "low": "201.985",
      "close": "206.15",
      "volume": "640910"
    },
    {
      "date": "2025-07-02",
      "open": "207.91",
      "high": "209.81",
      "low": "204.11",
      "close": "209.36",
      "volume": "366011"
    },
    {
      "date": "2025-07-03",
      "open": "209.87",
      "high": "214.13",
      "low": "207.1104",
      "close": "212.84",
      "volume": "175189"
    },
    {
      "date": "2025-07-07",
      "open": "208.64",
      "high": "210.565",
      "low": "202.1466",
      "close": "202.94",
      "volume": "229994"
    },
    {
      "date": "2025-07-08",
      "open": "205.36",
      "high": "209.10",
      "low": "201.875",
      "close": "208.14",
      "volume": "334956"
    },
    {
      "date": "2025-07-09",
      "open": "207.16",
      "high": "213.00",
      "low": "203.878",
      "close": "210.57",
      "volume": "266682"
    },
    {
      "date": "2025-07-10",
      "open": "211.85",
      "high": "212.00",
      "low": "204.35",
      "close": "209.47",
      "volume": "133560"
    },
    {
      "date": "2025-07-11",
      "open": "207.06",
      "high": "210.565",
      "low": "204.99",
      "close": "206.40",
      "volume": "181462"
    },
    {
      "date": "2025-07-14",
      "open": "205.80",
      "high": "207.795",
      "low": "200.00",
      "close": "205.77",
      "volume": "140376"
    },
    {
      "date": "2025-07-15",
      "open": "209.60",
      "high": "213.62",
      "low": "203.62",
      "close": "204.38",
      "volume": "297754"
    },
    {
      "date": "2025-07-16",
      "open": "204.38",
      "high": "206.42",
      "low": "198.96",
      "close": "205.65",
      "volume": "251161"
    },
    {
      "date": "2025-07-17",
      "open": "207.55",
      "high": "212.9025",
      "low": "205.55",
      "close": "209.22",
      "volume": "156036"
    },
    {
      "date": "2025-07-18",
      "open": "214.05",
      "high": "216.035",
      "low": "208.99",
      "close": "215.40",
      "volume": "267922"
    },
    {
      "date": "2025-07-21",
      "open": "217.41",
      "high": "222.37",
      "low": "210.62",
      "close": "210.72",
      "volume": "251456"
    },
    {
      "date": "2025-07-22",
      "open": "209.68",
      "high": "211.49",
      "low": "194.50",
      "close": "197.95",
      "volume": "492107"
    },
    {
      "date": "2025-07-23",
      "open": "197.60",
      "high": "197.84",
      "low": "189.27",
      "close": "197.84",
      "volume": "277413"
    },
    {
      "date": "2025-07-24",
      "open": "196.05",
      "high": "200.00",
      "low": "191.91",
      "close": "193.62",
      "volume": "202403"
    },
    {
      "date": "2025-07-25",
      "open": "194.01",
      "high": "194.1718",
      "low": "189.00",
      "close": "190.16",
      "volume": "255035"
    },
    {
      "date": "2025-07-28",
      "open": "198.10",
      "high": "198.16",
      "low": "192.62",
      "close": "194.76",
      "volume": "243197"
    },
    {
      "date": "2025-07-29",
      "open": "198.86",
      "high": "202.595",
      "low": "192.40",
      "close": "193.47",
      "volume": "237939"
    },
    {
      "date": "2025-07-30",
      "open": "195.73",
      "high": "200.92",
      "low": "192.19",
      "close": "195.38",
      "volume": "209576"
    },
    {
      "date": "2025-07-31",
      "open": "194.42",
      "high": "204.51",
      "low": "194.42",
      "close": "202.85",
      "volume": "522704"
    },
    {
      "date": "2025-08-01",
      "open": "191.68",
      "high": "199.305",
      "low": "186.49",
      "close": "193.09",
      "volume": "403869"
    },
    {
      "date": "2025-08-04",
      "open": "196.20",
      "high": "200.36",
      "low": "195.38",
      "close": "200.36",
      "volume": "210917"
    },
    {
      "date": "2025-08-05",
      "open": "201.26",
      "high": "204.71",
      "low": "193.72",
      "close": "197.73",
      "volume": "228569"
    },
    {
      "date": "2025-08-06",
      "open": "193.41",
      "high": "211.37",
      "low": "187.56",
      "close": "210.70",
      "volume": "884382"
    },
    {
      "date": "2025-08-07",
      "open": "215.99",
      "high": "216.38",
      "low": "192.00",
      "close": "198.80",
      "volume": "1114163"
    },
    {
      "date": "2025-08-08",
      "open": "198.055",
      "high": "202.15",
      "low": "195.75",
      "close": "199.57",
      "volume": "453521"
    },
    {
      "date": "2025-08-11",
      "open": "199.34",
      "high": "209.34",
      "low": "199.12",
      "close": "203.06",
      "volume": "324898"
    },
    {
      "date": "2025-08-12",
      "open": "206.24",
      "high": "216.82",
      "low": "204.30",
      "close": "216.66",
      "volume": "436245"
    },
    {
      "date": "2025-08-13",
      "open": "219.60",
      "high": "220.9875",
      "low": "214.64",
      "close": "218.24",
      "volume": "239430"
    },
    {
      "date": "2025-08-14",
      "open": "219.67",
      "high": "228.705",
      "low": "213.66",
      "close": "226.74",
      "volume": "523980"
    },
    {
      "date": "2025-08-15",
      "open": "227.01",
      "high": "228.49",
      "low": "214.96",
      "close": "221.44",
      "volume": "355403"
    },
    {
      "date": "2025-08-18",
      "open": "220.66",
      "high": "230.43",
      "low": "220.24",
      "close": "226.71",
      "volume": "294157"
    },
    {
      "date": "2025-08-19",
      "open": "225.19",
      "high": "227.92",
      "low": "212.25",
      "close": "212.77",
      "volume": "255311"
    },
    {
      "date": "2025-08-20",
      "open": "210.22",
      "high": "222.28",
      "low": "204.605",
      "close": "221.60",
      "volume": "465868"
    },
    {
      "date": "2025-08-21",
      "open": "219.06",
      "high": "224.82",
      "low": "217.64",
      "close": "223.89",
      "volume": "264616"
    },
    {
      "date": "2025-08-22",
      "open": "223.50",
      "high": "242.71",
      "low": "221.525",
      "close": "240.98",
      "volume": "452630"
    },
    {
      "date": "2025-08-25",
      "open": "240.00",
      "high": "240.00",
      "low": "231.2888",
      "close": "231.63",
      "volume": "417726"
    },
    {
      "date": "2025-08-26",
      "open": "232.60",
      "high": "248.86",
      "low": "232.2795",
      "close": "245.94",
      "volume": "538143"
    },
    {
      "date": "2025-08-27",
      "open": "245.00",
      "high": "248.38",
      "low": "238.49",
      "close": "238.75",
      "volume": "365701"
    },
    {
      "date": "2025-08-28",
      "open": "241.26",
      "high": "249.88",
      "low": "238.75",
      "close": "242.97",
      "volume": "411357"
    },
    {
      "date": "2025-08-29",
      "open": "242.66",
      "high": "247.5199",
      "low": "238.75",
      "close": "241.67",
      "volume": "302167"
    },
    {
      "date": "2025-09-02",
      "open": "236.59",
      "high": "236.59",
      "low": "229.00",
      "close": "232.83",
      "volume": "359083"
    },
    {
      "date": "2025-09-03",
      "open": "231.40",
      "high": "232.635",
      "low": "222.12",
      "close": "224.49",
      "volume": "271504"
    },
    {
      "date": "2025-09-04",
      "open": "222.77",
      "high": "232.28",
      "low": "222.77",
      "close": "230.50",
      "volume": "378490"
    },
    {
      "date": "2025-09-05",
      "open": "234.22",
      "high": "237.0356",
      "low": "229.64",
      "close": "234.77",
      "volume": "204572"
    },
    {
      "date": "2025-09-08",
      "open": "239.48",
      "high": "245.41",
      "low": "236.125",
      "close": "244.57",
      "volume": "300431"
    },
    {
      "date": "2025-09-09",
      "open": "245.77",
      "high": "249.7397",
      "low": "243.25",
      "close": "247.215",
      "volume": "352792"
    },
    {
      "date": "2025-09-10",
      "open": "250.00",
      "high": "254.00",
      "low": "243.79",
      "close": "245.57",
      "volume": "259188"
    },
    {
      "date": "2025-09-11",
      "open": "248.59",
      "high": "258.97",
      "low": "248.59",
      "close": "258.57",
      "volume": "402480"
    },
    {
      "date": "2025-09-12",
      "open": "259.31",
      "high": "260.22",
      "low": "255.084",
      "close": "260.00",
      "volume": "257459"
    },
    {
      "date": "2025-09-15",
      "open": "264.28",
      "high": "285.10",
      "low": "262.50",
      "close": "279.13",
      "volume": "604171"
    },
    {
      "date": "2025-09-16",
      "open": "279.85",
      "high": "289.33",
      "low": "279.85",
      "close": "288.605",
      "volume": "497453"
    },
    {
      "date": "2025-09-17",
      "open": "288.92",
      "high": "288.92",
      "low": "272.70",
      "close": "278.22",
      "volume": "354057"
    },
    {
      "date": "2025-09-18",
      "open": "292.39",
      "high": "308.9032",
      "low": "287.97",
      "close": "305.37",
      "volume": "462437"
    },
    {
      "date": "2025-09-19",
      "open": "307.93",
      "high": "313.9275",
      "low": "303.1701",
      "close": "312.85",
      "volume": "770885"
    },
    {
      "date": "2025-09-22",
      "open": "313.365",
      "high": "318.2098",
      "low": "298.00",
      "close": "303.88",
      "volume": "485104"
    },
    {
      "date": "2025-09-23",
      "open": "304.79",
      "high": "318.37",
      "low": "302.06",
      "close": "318.045",
      "volume": "412276"
    },
    {
      "date": "2025-09-24",
      "open": "319.00",
      "high": "319.00",
      "low": "292.00",
      "close": "293.69",
      "volume": "434436"
    },
    {
      "date": "2025-09-25",
      "open": "282.21",
      "high": "298.04",
      "low": "281.04",
      "close": "294.36",
      "volume": "356775"
    },
    {
      "date": "2025-09-26",
      "open": "294.61",
      "high": "295.825",
      "low": "286.71",
      "close": "292.76",
      "volume": "250030"
    },
    {
      "date": "2025-09-29",
      "open": "298.33",
      "high": "304.00",
      "low": "290.12",
      "close": "293.10",
      "volume": "233395"
    },
    {
      "date": "2025-09-30",
      "open": "293.00",
      "high": "301.78",
      "low": "291.0101",
      "close": "301.31",
      "volume": "291010"
    },
    {
      "date": "2025-10-01",
      "open": "297.49",
      "high": "301.98",
      "low": "289.53",
      "close": "295.71",
      "volume": "464378"
    },
    {
      "date": "2025-10-02",
      "open": "301.88",
      "high": "307.9999",
      "low": "293.94",
      "close": "300.03",
      "volume": "348216"
    },
    {
      "date": "2025-10-03",
      "open": "303.88",
      "high": "314.68",
      "low": "302.485",
      "close": "308.17",
      "volume": "322737"
    },
    {
      "date": "2025-10-06",
      "open": "317.76",
      "high": "323.66",
      "low": "313.3957",
      "close": "314.10",
      "volume": "245199"
    },
    {
      "date": "2025-10-07",
      "open": "314.10",
      "high": "320.8099",
      "low": "300.2008",
      "close": "302.00",
      "volume": "253965"
    },
    {
      "date": "2025-10-08",
      "open": "303.05",
      "high": "313.79",
      "low": "297.375",
      "close": "312.79",
      "volume": "296735"
    },
    {
      "date": "2025-10-09",
      "open": "307.35",
      "high": "309.94",
      "low": "302.875",
      "close": "309.94",
      "volume": "142227"
    },
    {
      "date": "2025-10-10",
      "open": "310.41",
      "high": "314.4991",
      "low": "276.26",
      "close": "277.65",
      "volume": "373772"
    },
    {
      "date": "2025-10-13",
      "open": "296.57",
      "high": "296.57",
      "low": "287.01",
      "close": "294.44",
      "volume": "218794"
    },
    {
      "date": "2025-10-14",
      "open": "283.85",
      "high": "299.19",
      "low": "282.4275",
      "close": "288.80",
      "volume": "269989"
    },
    {
      "date": "2025-10-15",
      "open": "297.95",
      "high": "302.50",
      "low": "284.42",
      "close": "290.00",
      "volume": "248835"
    },
    {
      "date": "2025-10-16",
      "open": "290.19",
      "high": "294.9999",
      "low": "282.84",
      "close": "288.50",
      "volume": "320786"
    },
    {
      "date": "2025-10-17",
      "open": "280.86",
      "high": "287.775",
      "low": "272.41",
      "close": "272.67",
      "volume": "360627"
    },
    {
      "date": "2025-10-20",
      "open": "278.48",
      "high": "294.09",
      "low": "275.00",
      "close": "291.42",
      "volume": "303152"
    },
    {
      "date": "2025-10-21",
      "open": "290.53",
      "high": "295.99",
      "low": "284.43",
      "close": "289.76",
      "volume": "181889"
    },
    {
      "date": "2025-10-22",
      "open": "283.38",
      "high": "286.79",
      "low": "263.14",
      "close": "265.49",
      "volume": "451412"
    },
    {
      "date": "2025-10-23",
      "open": "263.12",
      "high": "275.865",
      "low": "263.12",
      "close": "273.57",
      "volume": "357238"
    },
    {
      "date": "2025-10-24",
      "open": "282.97",
      "high": "286.3199",
      "low": "267.12",
      "close": "268.11",
      "volume": "211489"
    },
    {
      "date": "2025-10-27",
      "open": "274.26",
      "high": "279.70",
      "low": "272.75",
      "close": "276.80",
      "volume": "241590"
    },
    {
      "date": "2025-10-28",
      "open": "276.80",
      "high": "279.60",
      "low": "265.00",
      "close": "271.26",
      "volume": "290069"
    },
    {
      "date": "2025-10-29",
      "open": "275.73",
      "high": "285.025",
      "low": "272.825",
      "close": "277.63",
      "volume": "184673"
    },
    {
      "date": "2025-10-30",
      "open": "278.48",
      "high": "285.011",
      "low": "275.22",
      "close": "277.14",
      "volume": "182474"
    },
    {
      "date": "2025-10-31",
      "open": "282.76",
      "high": "295.77",
      "low": "279.465",
      "close": "289.64",
      "volume": "343072"
    },
    {
      "date": "2025-11-03",
      "open": "292.86",
      "high": "297.6499",
      "low": "287.34",
      "close": "288.24",
      "volume": "289488"
    },
    {
      "date": "2025-11-04",
      "open": "273.37",
      "high": "287.24",
      "low": "269.64",
      "close": "279.31",
      "volume": "353149"
    },
    {
      "date": "2025-11-05",
      "open": "279.50",
      "high": "287.9999",
      "low": "277.90",
      "close": "279.07",
      "volume": "396497"
    },
    {
      "date": "2025-11-06",
      "open": "329.00",
      "high": "386.00",
      "low": "327.00",
      "close": "339.81",
      "volume": "1556330"
    },
    {
      "date": "2025-11-07",
      "open": "323.05",
      "high": "330.00",
      "low": "299.0801",
      "close": "326.94",
      "volume": "527833"
    },
    {
      "date": "2025-11-10",
      "open": "342.16",
      "high": "347.50",
      "low": "320.00",
      "close": "321.49",
      "volume": "471203"
    },
    {
      "date": "2025-11-11",
      "open": "315.07",
      "high": "320.79",
      "low": "305.01",
      "close": "306.66",
      "volume": "257677"
    },
    {
      "date": "2025-11-12",
      "open": "310.00",
      "high": "317.225",
      "low": "303.03",
      "close": "305.85",
      "volume": "317444"
    },
    {
      "date": "2025-11-13",
      "open": "300.775",
      "high": "303.45",
      "low": "279.50",
      "close": "288.66",
      "volume": "404240"
    },
    {
      "date": "2025-11-14",
      "open": "275.19",
      "high": "297.78",
      "low": "275.19",
      "close": "282.58",
      "volume": "372459"
    },
    {
      "date": "2025-11-17",
      "open": "278.82",
      "high": "285.415",
      "low": "265.195",
      "close": "268.85",
      "volume": "310559"
    },
    {
      "date": "2025-11-18",
      "open": "263.49",
      "high": "268.76",
      "low": "252.02",
      "close": "255.49",
      "volume": "452237"
    },
    {
      "date": "2025-11-19",
      "open": "256.20",
      "high": "278.00",
      "low": "255.97",
      "close": "270.30",
      "volume": "390838"
    },
    {
      "date": "2025-11-20",
      "open": "284.31",
      "high": "287.67",
      "low": "251.1601",
      "close": "252.76",
      "volume": "386788"
    },
    {
      "date": "2025-11-21",
      "open": "252.60",
      "high": "274.38",
      "low": "243.6765",
      "close": "267.87",
      "volume": "439011"
    },
    {
      "date": "2025-11-24",
      "open": "269.83",
      "high": "284.32",
      "low": "269.83",
      "close": "279.61",
      "volume": "233766"
    },
    {
      "date": "2025-11-25",
      "open": "279.61",
      "high": "289.421",
      "low": "264.79",
      "close": "286.64",
      "volume": "225410"
    },
    {
      "date": "2025-11-26",
      "open": "286.77",
      "high": "295.83",
      "low": "284.28",
      "close": "289.29",
      "volume": "262227"
    },
    {
      "date": "2025-11-28",
      "open": "294.99",
      "high": "301.5299",
      "low": "292.675",
      "close": "297.70",
      "volume": "128329"
    },
    {
      "date": "2025-12-01",
      "open": "289.61",
      "high": "296.80",
      "low": "284.32",
      "close": "287.11",
      "volume": "365581"
    },
    {
      "date": "2025-12-02",
      "open": "293.68",
      "high": "310.00",
      "low": "288.89",
      "close": "307.90",
      "volume": "382566"
    },
    {
      "date": "2025-12-03",
      "open": "313.61",
      "high": "349.00",
      "low": "310.52",
      "close": "346.50",
      "volume": "745029"
    },
    {
      "date": "2025-12-04",
      "open": "342.80",
      "high": "367.41",
      "low": "340.10",
      "close": "350.49",
      "volume": "675558"
    },
    {
      "date": "2025-12-05",
      "open": "351.85",
      "high": "357.31",
      "low": "344.47",
      "close": "352.05",
      "volume": "474333"
    },
    {
      "date": "2025-12-08",
      "open": "360.46",
      "high": "366.30",
      "low": "355.68",
      "close": "361.95",
      "volume": "296238"
    },
    {
      "date": "2025-12-09",
      "open": "357.92",
      "high": "372.12",
      "low": "356.67",
      "close": "366.49",
      "volume": "290447"
    },
    {
      "date": "2025-12-10",
      "open": "364.64",
      "high": "381.41",
      "low": "364.64",
      "close": "376.36",
      "volume": "351131"
    },
    {
      "date": "2025-12-11",
      "open": "372.41",
      "high": "387.52",
      "low": "368.28",
      "close": "385.61",
      "volume": "517584"
    },
    {
      "date": "2025-12-12",
      "open": "384.65",
      "high": "386.00",
      "low": "357.31",
      "close": "362.05",
      "volume": "506272"
    },
    {
      "date": "2025-12-15",
      "open": "373.00",
      "high": "377.64",
      "low": "360.49",
      "close": "363.25",
      "volume": "326771"
    },
    {
      "date": "2025-12-16",
      "open": "356.94",
      "high": "367.82",
      "low": "353.585",
      "close": "363.60",
      "volume": "266049"
    },
    {
      "date": "2025-12-17",
      "open": "365.42",
      "high": "374.7048",
      "low": "346.30",
      "close": "356.09",
      "volume": "484512"
    },
    {
      "date": "2025-12-18",
      "open": "374.31",
      "high": "379.28",
      "low": "356.26",
      "close": "358.73",
      "volume": "283559"
    },
    {
      "date": "2025-12-19",
      "open": "361.36",
      "high": "379.00",
      "low": "361.31",
      "close": "366.61",
      "volume": "465499"
    },
    {
      "date": "2025-12-22",
      "open": "378.77",
      "high": "385.475",
      "low": "372.43",
      "close": "376.50",
      "volume": "336440"
    },
    {
      "date": "2025-12-23",
      "open": "375.74",
      "high": "383.65",
      "low": "369.685",
      "close": "381.83",
      "volume": "209376"
    },
    {
      "date": "2025-12-24",
      "open": "381.81",
      "high": "381.99",
      "low": "376.86",
      "close": "378.07",
      "volume": "67205"
    },
    {
      "date": "2025-12-26",
      "open": "382.29",
      "high": "382.72",
      "low": "370.54",
      "close": "377.11",
      "volume": "148893"
    },
    {
      "date": "2025-12-29",
      "open": "371.73",
      "high": "375.265",
      "low": "366.45",
      "close": "369.21",
      "volume": "226494"
    },
    {
      "date": "2025-12-30",
      "open": "369.77",
      "high": "370.685",
      "low": "361.06",
      "close": "363.77",
      "volume": "166535"
    },
    {
      "date": "2025-12-31",
      "open": "369.15",
      "high": "369.83",
      "low": "352.42",
      "close": "353.19",
      "volume": "265043"
    },
    {
      "date": "2026-01-02",
      "open": "365.57",
      "high": "373.875",
      "low": "359.01",
      "close": "369.96",
      "volume": "329716"
    },
    {
      "date": "2026-01-05",
      "open": "375.43",
      "high": "382.85",
      "low": "329.17",
      "close": "333.03",
      "volume": "470964"
    },
    {
      "date": "2026-01-06",
      "open": "334.00",
      "high": "345.02",
      "low": "324.21",
      "close": "344.75",
      "volume": "333626"
    },
    {
      "date": "2026-01-07",
      "open": "337.83",
      "high": "345.4699",
      "low": "327.50",
      "close": "342.73",
      "volume": "233241"
    },
    {
      "date": "2026-01-08",
      "open": "340.09",
      "high": "340.735",
      "low": "329.50",
      "close": "333.10",
      "volume": "224430"
    },
    {
      "date": "2026-01-09",
      "open": "335.05",
      "high": "348.565",
      "low": "333.00",
      "close": "342.20",
      "volume": "251922"
    },
    {
      "date": "2026-01-12",
      "open": "330.002",
      "high": "348.50",
      "low": "330.002",
      "close": "344.53",
      "volume": "158323"
    },
    {
      "date": "2026-01-13",
      "open": "348.21",
      "high": "364.74",
      "low": "345.82",
      "close": "350.63",
      "volume": "201271"
    },
    {
      "date": "2026-01-14",
      "open": "344.40",
      "high": "351.52",
      "low": "336.60",
      "close": "349.20",
      "volume": "248607"
    },
    {
      "date": "2026-01-15",
      "open": "365.83",
      "high": "367.275",
      "low": "353.24",
      "close": "353.52",
      "volume": "255850"
    },
    {
      "date": "2026-01-16",
      "open": "359.17",
      "high": "383.33",
      "low": "357.50",
      "close": "371.44",
      "volume": "214785"
    },
    {
      "date": "2026-01-20",
      "open": "361.45",
      "high": "374.93",
      "low": "357.50",
      "close": "363.13",
      "volume": "196463"
    },
    {
      "date": "2026-01-21",
      "open": "371.02",
      "high": "381.59",
      "low": "359.985",
      "close": "377.71",
      "volume": "207096"
    },
    {
      "date": "2026-01-22",
      "open": "385.00",
      "high": "393.80",
      "low": "362.05",
      "close": "362.73",
      "volume": "217288"
    },
    {
      "date": "2026-01-23",
      "open": "363.45",
      "high": "367.49",
      "low": "341.055",
      "close": "342.90",
      "volume": "221669"
    },
    {
      "date": "2026-01-26",
      "open": "345.02",
      "high": "351.85",
      "low": "340.78",
      "close": "345.49",
      "volume": "199511"
    },
    {
      "date": "2026-01-27",
      "open": "351.79",
      "high": "365.99",
      "low": "350.00",
      "close": "358.08",
      "volume": "209882"
    },
    {
      "date": "2026-01-28",
      "open": "365.45",
      "high": "378.3722",
      "low": "349.023",
      "close": "361.12",
      "volume": "188598"
    },
    {
      "date": "2026-01-29",
      "open": "359.07",
      "high": "371.50",
      "low": "348.75",
      "close": "365.58",
      "volume": "290846"
    },
    {
      "date": "2026-01-30",
      "open": "359.925",
      "high": "384.93",
      "low": "359.925",
      "close": "363.11",
      "volume": "553811"
    },
    {
      "date": "2026-02-02",
      "open": "352.64",
      "high": "382.50",
      "low": "352.64",
      "close": "374.18",
      "volume": "278040"
    },
    {
      "date": "2026-02-03",
      "open": "381.86",
      "high": "398.59",
      "low": "348.05",
      "close": "351.47",
      "volume": "569524"
    },
    {
      "date": "2026-02-04",
      "open": "357.17",
      "high": "371.79",
      "low": "338.59",
      "close": "347.96",
      "volume": "633641"
    },
    {
      "date": "2026-02-05",
      "open": "384.42",
      "high": "438.19",
      "low": "337.5054",
      "close": "410.29",
      "volume": "1329872"
    },
    {
      "date": "2026-02-06",
      "open": "424.86",
      "high": "440.00",
      "low": "400.67",
      "close": "418.69",
      "volume": "543155"
    },
    {
      "date": "2026-02-09",
      "open": "419.00",
      "high": "433.83",
      "low": "415.00",
      "close": "417.36",
      "volume": "350696"
    },
    {
      "date": "2026-02-10",
      "open": "420.36",
      "high": "429.28",
      "low": "410.43",
      "close": "413.76",
      "volume": "342142"
    },
    {
      "date": "2026-02-11",
      "open": "420.00",
      "high": "437.3925",
      "low": "414.6601",
      "close": "436.28",
      "volume": "235955"
    },
    {
      "date": "2026-02-12",
      "open": "446.50",
      "high": "446.955",
      "low": "416.01",
      "close": "423.20",
      "volume": "383337"
    },
    {
      "date": "2026-02-13",
      "open": "414.53",
      "high": "431.00",
      "low": "410.4001",
      "close": "420.23",
      "volume": "437443"
    },
    {
      "date": "2026-02-17",
      "open": "413.08",
      "high": "420.77",
      "low": "392.95",
      "close": "414.05",
      "volume": "253812"
    },
    {
      "date": "2026-02-18",
      "open": "414.55",
      "high": "428.345",
      "low": "403.97",
      "close": "410.72",
      "volume": "271596"
    },
    {
      "date": "2026-02-19",
      "open": "404.74",
      "high": "410.85",
      "low": "389.21",
      "close": "396.57",
      "volume": "271040"
    },
    {
      "date": "2026-02-20",
      "open": "395.31",
      "high": "418.00",
      "low": "393.515",
      "close": "406.97",
      "volume": "254288"
    },
    {
      "date": "2026-02-23",
      "open": "411.35",
      "high": "411.35",
      "low": "388.00",
      "close": "396.01",
      "volume": "236566"
    },
    {
      "date": "2026-02-24",
      "open": "400.15",
      "high": "410.99",
      "low": "395.00",
      "close": "404.79",
      "volume": "247451"
    },
    {
      "date": "2026-02-25",
      "open": "406.50",
      "high": "426.75",
      "low": "406.25",
      "close": "418.17",
      "volume": "358758"
    },
    {
      "date": "2026-02-26",
      "open": "419.37",
      "high": "419.37",
      "low": "385.00",
      "close": "397.86",
      "volume": "308094"
    },
    {
      "date": "2026-02-27",
      "open": "391.40",
      "high": "399.17",
      "low": "383.04",
      "close": "397.88",
      "volume": "406408"
    },
    {
      "date": "2026-03-02",
      "open": "390.06",
      "high": "441.49",
      "low": "390.06",
      "close": "440.80",
      "volume": "350737"
    },
    {
      "date": "2026-03-03",
      "open": "418.59",
      "high": "421.29",
      "low": "395.48",
      "close": "406.41",
      "volume": "437419"
    },
    {
      "date": "2026-03-04",
      "open": "409.775",
      "high": "417.7105",
      "low": "380.11",
      "close": "383.47",
      "volume": "432428"
    },
    {
      "date": "2026-03-05",
      "open": "377.19",
      "high": "391.84",
      "low": "351.82",
      "close": "356.09",
      "volume": "506282"
    },
    {
      "date": "2026-03-06",
      "open": "343.22",
      "high": "353.94",
      "low": "325.10",
      "close": "327.35",
      "volume": "541053"
    },
    {
      "date": "2026-03-09",
      "open": "316.24",
      "high": "357.53",
      "low": "305.21",
      "close": "356.34",
      "volume": "774988"
    },
    {
      "date": "2026-03-10",
      "open": "356.495",
      "high": "373.24",
      "low": "354.00",
      "close": "355.30",
      "volume": "350473"
    },
    {
      "date": "2026-03-11",
      "open": "353.51",
      "high": "364.49",
      "low": "348.60",
      "close": "350.93",
      "volume": "255819"
    },
    {
      "date": "2026-03-12",
      "open": "341.12",
      "high": "346.67",
      "low": "310.845",
      "close": "322.88",
      "volume": "445211"
    },
    {
      "date": "2026-03-13",
      "open": "333.39",
      "high": "342.94",
      "low": "321.87",
      "close": "326.13",
      "volume": "261543"
    },
    {
      "date": "2026-03-16",
      "open": "338.28",
      "high": "355.00",
      "low": "338.24",
      "close": "341.69",
      "volume": "312050"
    },
    {
      "date": "2026-03-17",
      "open": "341.58",
      "high": "352.00",
      "low": "338.66",
      "close": "346.00",
      "volume": "242905"
    },
    {
      "date": "2026-03-18",
      "open": "351.94",
      "high": "357.46",
      "low": "343.26",
      "close": "343.78",
      "volume": "268135"
    },
    {
      "date": "2026-03-19",
      "open": "331.12",
      "high": "362.80",
      "low": "328.0001",
      "close": "356.43",
      "volume": "204348"
    },
    {
      "date": "2026-03-20",
      "open": "356.45",
      "high": "358.50",
      "low": "322.91",
      "close": "325.32",
      "volume": "4028464"
    },
    {
      "date": "2026-03-23",
      "open": "339.30",
      "high": "364.175",
      "low": "336.00",
      "close": "346.17",
      "volume": "548470"
    },
    {
      "date": "2026-03-24",
      "open": "338.28",
      "high": "357.85",
      "low": "337.00",
      "close": "354.35",
      "volume": "329605"
    },
    {
      "date": "2026-03-25",
      "open": "359.42",
      "high": "375.275",
      "low": "345.79",
      "close": "354.50",
      "volume": "330003"
    },
    {
      "date": "2026-03-26",
      "open": "344.48",
      "high": "347.73",
      "low": "331.55",
      "close": "334.67",
      "volume": "283277"
    },
    {
      "date": "2026-03-27",
      "open": "328.16",
      "high": "335.57",
      "low": "319.01",
      "close": "327.20",
      "volume": "385485"
    },
    {
      "date": "2026-03-30",
      "open": "331.13",
      "high": "333.15",
      "low": "306.62",
      "close": "311.23",
      "volume": "520253"
    },
    {
      "date": "2026-03-31",
      "open": "316.48",
      "high": "351.28",
      "low": "316.48",
      "close": "345.35",
      "volume": "543931"
    },
    {
      "date": "2026-04-01",
      "open": "354.78",
      "high": "366.385",
      "low": "349.84",
      "close": "354.33",
      "volume": "348700"
    },
    {
      "date": "2026-04-02",
      "open": "331.50",
      "high": "351.64",
      "low": "330.125",
      "close": "347.05",
      "volume": "290907"
    },
    {
      "date": "2026-04-06",
      "open": "346.14",
      "high": "366.43",
      "low": "343.77",
      "close": "363.94",
      "volume": "411698"
    },
    {
      "date": "2026-04-07",
      "open": "360.00",
      "high": "372.61",
      "low": "355.37",
      "close": "371.50",
      "volume": "359549"
    },
    {
      "date": "2026-04-08",
      "open": "400.00",
      "high": "403.05",
      "low": "379.05",
      "close": "394.92",
      "volume": "352780"
    },
    {
      "date": "2026-04-09",
      "open": "394.90",
      "high": "408.00",
      "low": "392.765",
      "close": "406.69",
      "volume": "340778"
    },
    {
      "date": "2026-04-10",
      "open": "413.23",
      "high": "430.015",
      "low": "408.00",
      "close": "420.32",
      "volume": "266727"
    },
    {
      "date": "2026-04-13",
      "open": "418.42",
      "high": "448.20",
      "low": "415.9601",
      "close": "447.08",
      "volume": "368164"
    },
    {
      "date": "2026-04-14",
      "open": "452.73",
      "high": "460.28",
      "low": "444.50",
      "close": "446.04",
      "volume": "365043"
    },
    {
      "date": "2026-04-15",
      "open": "441.25",
      "high": "458.2699",
      "low": "441.18",
      "close": "454.15",
      "volume": "235891"
    },
    {
      "date": "2026-04-16",
      "open": "457.51",
      "high": "473.9999",
      "low": "448.00",
      "close": "470.56",
      "volume": "324245"
    },
    {
      "date": "2026-04-17",
      "open": "484.05",
      "high": "505.00",
      "low": "480.00",
      "close": "503.63",
      "volume": "442147"
    },
    {
      "date": "2026-04-20",
      "open": "505.42",
      "high": "532.835",
      "low": "501.53",
      "close": "528.10",
      "volume": "422342"
    },
    {
      "date": "2026-04-21",
      "open": "530.78",
      "high": "539.99",
      "low": "515.33",
      "close": "523.57",
      "volume": "485372"
    },
    {
      "date": "2026-04-22",
      "open": "536.05",
      "high": "543.87",
      "low": "518.30",
      "close": "524.51",
      "volume": "295880"
    },
    {
      "date": "2026-04-23",
      "open": "533.14",
      "high": "560.57",
      "low": "526.87",
      "close": "556.13",
      "volume": "376161"
    },
    {
      "date": "2026-04-24",
      "open": "569.99",
      "high": "591.13",
      "low": "568.01",
      "close": "570.26",
      "volume": "365176"
    },
    {
      "date": "2026-04-27",
      "open": "567.61",
      "high": "574.03",
      "low": "536.2727",
      "close": "547.98",
      "volume": "387749"
    },
    {
      "date": "2026-04-28",
      "open": "515.00",
      "high": "536.64",
      "low": "502.78",
      "close": "515.67",
      "volume": "314190"
    },
    {
      "date": "2026-04-29",
      "open": "523.34",
      "high": "538.00",
      "low": "511.53",
      "close": "527.20",
      "volume": "341336"
    },
    {
      "date": "2026-04-30",
      "open": "537.47",
      "high": "562.16",
      "low": "525.26",
      "close": "562.15",
      "volume": "469088"
    },
    {
      "date": "2026-05-01",
      "open": "553.72",
      "high": "567.50",
      "low": "550.43",
      "close": "558.63",
      "volume": "225326"
    },
    {
      "date": "2026-05-04",
      "open": "560.54",
      "high": "574.61",
      "low": "555.0705",
      "close": "564.68",
      "volume": "294229"
    },
    {
      "date": "2026-05-05",
      "open": "575.75",
      "high": "599.02",
      "low": "569.285",
      "close": "596.64",
      "volume": "285164"
    },
    {
      "date": "2026-05-06",
      "open": "612.53",
      "high": "627.00",
      "low": "588.675",
      "close": "623.33",
      "volume": "649066"
    },
    {
      "date": "2026-05-07",
      "open": "835.05",
      "high": "845.00",
      "low": "759.05",
      "close": "797.31",
      "volume": "1266545"
    },
    {
      "date": "2026-05-08",
      "open": "803.00",
      "high": "839.0299",
      "low": "783.0001",
      "close": "833.08",
      "volume": "640055"
    },
    {
      "date": "2026-05-11",
      "open": "833.08",
      "high": "901.81",
      "low": "810.80",
      "close": "901.48",
      "volume": "693640"
    },
    {
      "date": "2026-05-12",
      "open": "874.88",
      "high": "881.1599",
      "low": "795.26",
      "close": "847.19",
      "volume": "658250"
    },
    {
      "date": "2026-05-13",
      "open": "859.90",
      "high": "859.90",
      "low": "804.34",
      "close": "835.31",
      "volume": "471966"
    },
    {
      "date": "2026-05-14",
      "open": "825.55",
      "high": "839.99",
      "low": "800.00",
      "close": "820.21",
      "volume": "524071"
    },
    {
      "date": "2026-05-15",
      "open": "783.10",
      "high": "794.36",
      "low": "759.8008",
      "close": "774.06",
      "volume": "551764"
    },
    {
      "date": "2026-05-18",
      "open": "785.00",
      "high": "785.00",
      "low": "707.23",
      "close": "725.59",
      "volume": "449888"
    },
    {
      "date": "2026-05-19",
      "open": "677.25",
      "high": "704.66",
      "low": "657.38",
      "close": "693.66",
      "volume": "1029751"
    },
    {
      "date": "2026-05-20",
      "open": "686.505",
      "high": "703.45",
      "low": "668.48",
      "close": "697.00",
      "volume": "1608296"
    },
    {
      "date": "2026-05-21",
      "open": "696.27",
      "high": "723.6999",
      "low": "693.11",
      "close": "711.79",
      "volume": "669525"
    },
    {
      "date": "2026-05-22",
      "open": "723.05",
      "high": "744.50",
      "low": "718.00",
      "close": "728.56",
      "volume": "398538"
    },
    {
      "date": "2026-05-26",
      "open": "758.00",
      "high": "764.48",
      "low": "721.295",
      "close": "743.12",
      "volume": "694026"
    },
    {
      "date": "2026-05-27",
      "open": "752.91",
      "high": "753.465",
      "low": "702.7201",
      "close": "726.21",
      "volume": "412067"
    },
    {
      "date": "2026-05-28",
      "open": "727.30",
      "high": "740.00",
      "low": "700.335",
      "close": "729.51",
      "volume": "368005"
    },
    {
      "date": "2026-05-29",
      "open": "733.57",
      "high": "733.57",
      "low": "687.7001",
      "close": "710.20",
      "volume": "666651"
    },
    {
      "date": "2026-06-01",
      "open": "688.89",
      "high": "697.9999",
      "low": "661.82",
      "close": "665.01",
      "volume": "549173"
    },
    {
      "date": "2026-06-02",
      "open": "684.50",
      "high": "704.98",
      "low": "682.19",
      "close": "701.08",
      "volume": "472782"
    },
    {
      "date": "2026-06-03",
      "open": "722.08",
      "high": "722.9199",
      "low": "675.50",
      "close": "712.75",
      "volume": "613533"
    },
    {
      "date": "2026-06-04",
      "open": "685.00",
      "high": "721.345",
      "low": "664.00",
      "close": "706.98",
      "volume": "456594"
    },
    {
      "date": "2026-06-05",
      "open": "670.00",
      "high": "695.53",
      "low": "620.12",
      "close": "625.68",
      "volume": "696688"
    },
    {
      "date": "2026-06-08",
      "open": "656.355",
      "high": "668.78",
      "low": "632.50",
      "close": "664.28",
      "volume": "434758"
    },
    {
      "date": "2026-06-09",
      "open": "682.91",
      "high": "692.30",
      "low": "609.15",
      "close": "659.52",
      "volume": "541216"
    },
    {
      "date": "2026-06-10",
      "open": "656.02",
      "high": "694.00",
      "low": "647.56",
      "close": "664.23",
      "volume": "489161"
    },
    {
      "date": "2026-06-11",
      "open": "686.30",
      "high": "723.20",
      "low": "674.00",
      "close": "721.24",
      "volume": "488516"
    },
    {
      "date": "2026-06-12",
      "open": "727.38",
      "high": "742.96",
      "low": "715.72",
      "close": "729.89",
      "volume": "432667"
    },
    {
      "date": "2026-06-15",
      "open": "750.00",
      "high": "769.47",
      "low": "728.45",
      "close": "742.46",
      "volume": "582365"
    },
    {
      "date": "2026-06-16",
      "open": "759.64",
      "high": "759.64",
      "low": "683.29",
      "close": "684.86",
      "volume": "500306"
    },
    {
      "date": "2026-06-17",
      "open": "700.11",
      "high": "707.80",
      "low": "672.46",
      "close": "677.21",
      "volume": "394879"
    },
    {
      "date": "2026-06-18",
      "open": "707.50",
      "high": "732.09",
      "low": "689.755",
      "close": "729.04",
      "volume": "671853"
    },
    {
      "date": "2026-06-22",
      "open": "736.35",
      "high": "755.52",
      "low": "718.285",
      "close": "753.12",
      "volume": "802222"
    },
    {
      "date": "2026-06-23",
      "open": "693.78",
      "high": "725.7099",
      "low": "687.01",
      "close": "706.90",
      "volume": "418827"
    },
    {
      "date": "2026-06-24",
      "open": "712.40",
      "high": "728.47",
      "low": "681.36",
      "close": "692.47",
      "volume": "543102"
    },
    {
      "date": "2026-06-25",
      "open": "737.28",
      "high": "741.83",
      "low": "672.535",
      "close": "675.70",
      "volume": "555461"
    },
    {
      "date": "2026-06-26",
      "open": "653.89",
      "high": "690.00",
      "low": "625.8395",
      "close": "672.19",
      "volume": "3537388"
    },
    {
      "date": "2026-06-29",
      "open": "675.47",
      "high": "712.81",
      "low": "642.24",
      "close": "710.47",
      "volume": "535051"
    },
    {
      "date": "2026-06-30",
      "open": "710.47",
      "high": "757.80",
      "low": "707.49",
      "close": "745.56",
      "volume": "536924"
    },
    {
      "date": "2026-07-01",
      "open": "727.50",
      "high": "732.9999",
      "low": "695.0001",
      "close": "703.84",
      "volume": "298337"
    },
    {
      "date": "2026-07-02",
      "open": "703.11",
      "high": "709.88",
      "low": "586.1501",
      "close": "601.66",
      "volume": "851973"
    },
    {
      "date": "2026-07-06",
      "open": "609.81",
      "high": "643.57",
      "low": "608.88",
      "close": "615.46",
      "volume": "405017"
    },
    {
      "date": "2026-07-07",
      "open": "580.00",
      "high": "599.25",
      "low": "564.00",
      "close": "592.19",
      "volume": "823619"
    },
    {
      "date": "2026-07-08",
      "open": "585.04",
      "high": "615.62",
      "low": "580.00",
      "close": "612.13",
      "volume": "514922"
    },
    {
      "date": "2026-07-09",
      "open": "655.51",
      "high": "672.635",
      "low": "647.745",
      "close": "648.15",
      "volume": "465907"
    },
    {
      "date": "2026-07-10",
      "open": "636.00",
      "high": "643.6169",
      "low": "620.635",
      "close": "628.94",
      "volume": "246621"
    },
    {
      "date": "2026-07-13",
      "open": "607.15",
      "high": "624.92",
      "low": "596.83",
      "close": "602.55",
      "volume": "266042"
    },
    {
      "date": "2026-07-14",
      "open": "634.98",
      "high": "634.98",
      "low": "605.77",
      "close": "623.83",
      "volume": "278327"
    },
    {
      "date": "2026-07-15",
      "open": "636.04",
      "high": "636.13",
      "low": "585.94",
      "close": "612.38",
      "volume": "279491"
    },
    {
      "date": "2026-07-16",
      "open": "583.51",
      "high": "595.49",
      "low": "556.31",
      "close": "564.59",
      "volume": "664584"
    },
    {
      "date": "2026-07-17",
      "open": "540.25",
      "high": "571.21",
      "low": "520.02",
      "close": "554.97",
      "volume": "489964"
    },
    {
      "date": "2026-07-20",
      "open": "563.33",
      "high": "575.00",
      "low": "553.02",
      "close": "555.15",
      "volume": "429810"
    },
    {
      "date": "2026-07-21",
      "open": "592.56",
      "high": "593.00",
      "low": "572.75",
      "close": "590.18",
      "volume": "530503"
    },
    {
      "date": "2026-07-22",
      "open": "572.00",
      "high": "597.25",
      "low": "570.955",
      "close": "590.67",
      "volume": "340478"
    },
    {
      "date": "2026-07-23",
      "open": "572.86",
      "high": "589.38",
      "low": "566.43",
      "close": "576.41",
      "volume": "190284"
    },
    {
      "date": "2026-07-24",
      "open": "566.95",
      "high": "569.50",
      "low": "531.815",
      "close": "554.46",
      "volume": "431393"
    },
    {
      "date": "2026-07-27",
      "open": "560.00",
      "high": "562.00",
      "low": "507.13",
      "close": "522.67",
      "volume": "374207"
    },
    {
      "date": "2026-07-28",
      "open": "495.00",
      "high": "500.00",
      "low": "464.0101",
      "close": "491.10",
      "volume": "512284"
    },
    {
      "date": "2026-07-29",
      "open": "485.00",
      "high": "489.66",
      "low": "459.01",
      "close": "462.16",
      "volume": "512225"
    },
    {
      "date": "2026-07-30",
      "open": "497.43",
      "high": "536.32",
      "low": "490.56",
      "close": "527.87",
      "volume": "665415"
    },
    {
      "date": "2026-07-31",
      "open": "559.24",
      "high": "575.00",
      "low": "534.875",
      "close": "535.20",
      "volume": "471045"
    },
    {
      "date": "2026-08-03",
      "open": "519.54",
      "high": "559.18",
      "low": "511.31",
      "close": "550.32",
      "volume": "355993"
    },
    {
      "date": "2026-08-04",
      "open": "590.57",
      "high": "596.37",
      "low": "575.00",
      "close": "583.06",
      "volume": "457296"
    },
    {
      "date": "2026-08-05",
      "open": "569.38",
      "high": "587.92",
      "low": "543.12",
      "close": "543.12",
      "volume": "679968"
    }
  ]
}