{
  "source": "https://api.nasdaq.com/api/quote/STLD/historical",
  "symbol": "STLD",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "62.54",
      "high": "63.4192",
      "low": "61.70",
      "close": "62.84",
      "volume": "1441922"
    },
    {
      "date": "2021-08-09",
      "open": "62.46",
      "high": "64.425",
      "low": "62.02",
      "close": "64.40",
      "volume": "1635861"
    },
    {
      "date": "2021-08-10",
      "open": "64.69",
      "high": "68.63",
      "low": "64.59",
      "close": "68.29",
      "volume": "3360932"
    },
    {
      "date": "2021-08-11",
      "open": "69.671",
      "high": "71.58",
      "low": "68.19",
      "close": "71.52",
      "volume": "3334476"
    },
    {
      "date": "2021-08-12",
      "open": "71.053",
      "high": "73.22",
      "low": "69.94",
      "close": "72.94",
      "volume": "2707066"
    },
    {
      "date": "2021-08-13",
      "open": "72.85",
      "high": "74.37",
      "low": "72.33",
      "close": "73.12",
      "volume": "2018806"
    },
    {
      "date": "2021-08-16",
      "open": "71.16",
      "high": "71.98",
      "low": "69.35",
      "close": "71.67",
      "volume": "1821763"
    },
    {
      "date": "2021-08-17",
      "open": "71.10",
      "high": "71.31",
      "low": "67.42",
      "close": "68.87",
      "volume": "2227284"
    },
    {
      "date": "2021-08-18",
      "open": "68.17",
      "high": "70.77",
      "low": "67.90",
      "close": "69.24",
      "volume": "1570186"
    },
    {
      "date": "2021-08-19",
      "open": "66.9556",
      "high": "67.49",
      "low": "65.2903",
      "close": "67.16",
      "volume": "2341325"
    },
    {
      "date": "2021-08-20",
      "open": "67.51",
      "high": "68.2999",
      "low": "66.0903",
      "close": "66.98",
      "volume": "1257928"
    },
    {
      "date": "2021-08-23",
      "open": "68.05",
      "high": "69.71",
      "low": "67.67",
      "close": "68.96",
      "volume": "1606738"
    },
    {
      "date": "2021-08-24",
      "open": "70.50",
      "high": "71.65",
      "low": "70.02",
      "close": "71.19",
      "volume": "1372252"
    },
    {
      "date": "2021-08-25",
      "open": "70.94",
      "high": "72.1018",
      "low": "70.28",
      "close": "70.50",
      "volume": "1143274"
    },
    {
      "date": "2021-08-26",
      "open": "70.42",
      "high": "70.97",
      "low": "69.02",
      "close": "69.13",
      "volume": "1626778"
    },
    {
      "date": "2021-08-27",
      "open": "69.77",
      "high": "71.48",
      "low": "69.6764",
      "close": "70.91",
      "volume": "1642332"
    },
    {
      "date": "2021-08-30",
      "open": "71.25",
      "high": "71.518",
      "low": "70.21",
      "close": "70.24",
      "volume": "1306947"
    },
    {
      "date": "2021-08-31",
      "open": "70.22",
      "high": "70.29",
      "low": "66.93",
      "close": "67.49",
      "volume": "3256736"
    },
    {
      "date": "2021-09-01",
      "open": "67.27",
      "high": "67.66",
      "low": "65.02",
      "close": "67.04",
      "volume": "2192144"
    },
    {
      "date": "2021-09-02",
      "open": "67.355",
      "high": "67.88",
      "low": "66.72",
      "close": "67.42",
      "volume": "1808839"
    },
    {
      "date": "2021-09-03",
      "open": "67.68",
      "high": "67.885",
      "low": "66.48",
      "close": "66.77",
      "volume": "1237118"
    },
    {
      "date": "2021-09-07",
      "open": "66.51",
      "high": "67.11",
      "low": "65.8597",
      "close": "66.47",
      "volume": "1764002"
    },
    {
      "date": "2021-09-08",
      "open": "66.13",
      "high": "66.38",
      "low": "64.66",
      "close": "65.86",
      "volume": "1304973"
    },
    {
      "date": "2021-09-09",
      "open": "65.72",
      "high": "66.74",
      "low": "64.98",
      "close": "65.95",
      "volume": "1708931"
    },
    {
      "date": "2021-09-10",
      "open": "66.49",
      "high": "68.18",
      "low": "65.66",
      "close": "65.80",
      "volume": "1662295"
    },
    {
      "date": "2021-09-13",
      "open": "66.88",
      "high": "66.88",
      "low": "62.52",
      "close": "63.87",
      "volume": "2346725"
    },
    {
      "date": "2021-09-14",
      "open": "64.22",
      "high": "64.22",
      "low": "61.90",
      "close": "61.97",
      "volume": "1657800"
    },
    {
      "date": "2021-09-15",
      "open": "64.10",
      "high": "65.125",
      "low": "63.36",
      "close": "65.04",
      "volume": "2571785"
    },
    {
      "date": "2021-09-16",
      "open": "63.89",
      "high": "65.11",
      "low": "63.155",
      "close": "63.71",
      "volume": "2109864"
    },
    {
      "date": "2021-09-17",
      "open": "63.00",
      "high": "63.12",
      "low": "61.48",
      "close": "61.95",
      "volume": "5457044"
    },
    {
      "date": "2021-09-20",
      "open": "58.21",
      "high": "59.19",
      "low": "56.88",
      "close": "58.12",
      "volume": "4300876"
    },
    {
      "date": "2021-09-21",
      "open": "58.63",
      "high": "58.84",
      "low": "55.87",
      "close": "57.75",
      "volume": "3216932"
    },
    {
      "date": "2021-09-22",
      "open": "59.18",
      "high": "60.38",
      "low": "58.14",
      "close": "58.19",
      "volume": "2376262"
    },
    {
      "date": "2021-09-23",
      "open": "58.86",
      "high": "60.45",
      "low": "58.50",
      "close": "59.17",
      "volume": "2412311"
    },
    {
      "date": "2021-09-24",
      "open": "59.00",
      "high": "60.705",
      "low": "58.865",
      "close": "59.84",
      "volume": "1817677"
    },
    {
      "date": "2021-09-27",
      "open": "60.09",
      "high": "61.87",
      "low": "60.09",
      "close": "61.79",
      "volume": "1869675"
    },
    {
      "date": "2021-09-28",
      "open": "61.27",
      "high": "62.43",
      "low": "60.02",
      "close": "61.84",
      "volume": "1800792"
    },
    {
      "date": "2021-09-29",
      "open": "62.26",
      "high": "62.81",
      "low": "59.50",
      "close": "59.55",
      "volume": "1750162"
    },
    {
      "date": "2021-09-30",
      "open": "60.08",
      "high": "60.73",
      "low": "58.33",
      "close": "58.48",
      "volume": "1819223"
    },
    {
      "date": "2021-10-01",
      "open": "58.35",
      "high": "58.71",
      "low": "56.53",
      "close": "58.29",
      "volume": "1601558"
    },
    {
      "date": "2021-10-04",
      "open": "58.32",
      "high": "59.75",
      "low": "58.23",
      "close": "58.51",
      "volume": "1911885"
    },
    {
      "date": "2021-10-05",
      "open": "58.34",
      "high": "59.89",
      "low": "57.80",
      "close": "59.35",
      "volume": "1847556"
    },
    {
      "date": "2021-10-06",
      "open": "58.38",
      "high": "58.96",
      "low": "57.02",
      "close": "57.54",
      "volume": "1750984"
    },
    {
      "date": "2021-10-07",
      "open": "58.78",
      "high": "60.52",
      "low": "58.50",
      "close": "59.44",
      "volume": "1564381"
    },
    {
      "date": "2021-10-08",
      "open": "59.61",
      "high": "60.22",
      "low": "58.925",
      "close": "59.09",
      "volume": "1619711"
    },
    {
      "date": "2021-10-11",
      "open": "60.79",
      "high": "62.26",
      "low": "60.65",
      "close": "60.72",
      "volume": "1800722"
    },
    {
      "date": "2021-10-12",
      "open": "60.76",
      "high": "61.74",
      "low": "60.41",
      "close": "61.64",
      "volume": "1765920"
    },
    {
      "date": "2021-10-13",
      "open": "61.58",
      "high": "62.12",
      "low": "60.15",
      "close": "61.03",
      "volume": "1279837"
    },
    {
      "date": "2021-10-14",
      "open": "62.22",
      "high": "62.76",
      "low": "61.5001",
      "close": "61.67",
      "volume": "1577917"
    },
    {
      "date": "2021-10-15",
      "open": "62.95",
      "high": "63.31",
      "low": "61.82",
      "close": "61.88",
      "volume": "1884135"
    },
    {
      "date": "2021-10-18",
      "open": "59.43",
      "high": "62.595",
      "low": "59.3124",
      "close": "62.42",
      "volume": "2941598"
    },
    {
      "date": "2021-10-19",
      "open": "62.37",
      "high": "64.55",
      "low": "60.73",
      "close": "63.50",
      "volume": "4485985"
    },
    {
      "date": "2021-10-20",
      "open": "63.40",
      "high": "66.22",
      "low": "63.219",
      "close": "65.06",
      "volume": "2547799"
    },
    {
      "date": "2021-10-21",
      "open": "63.77",
      "high": "63.99",
      "low": "61.55",
      "close": "63.07",
      "volume": "2378081"
    },
    {
      "date": "2021-10-22",
      "open": "63.99",
      "high": "64.45",
      "low": "62.54",
      "close": "63.50",
      "volume": "1397231"
    },
    {
      "date": "2021-10-25",
      "open": "64.38",
      "high": "67.72",
      "low": "63.88",
      "close": "67.09",
      "volume": "2539847"
    },
    {
      "date": "2021-10-26",
      "open": "67.29",
      "high": "68.91",
      "low": "66.13",
      "close": "67.28",
      "volume": "1915235"
    },
    {
      "date": "2021-10-27",
      "open": "66.37",
      "high": "67.7499",
      "low": "64.51",
      "close": "64.56",
      "volume": "1855283"
    },
    {
      "date": "2021-10-28",
      "open": "65.11",
      "high": "66.27",
      "low": "64.90",
      "close": "65.49",
      "volume": "1361615"
    },
    {
      "date": "2021-10-29",
      "open": "66.07",
      "high": "67.66",
      "low": "65.74",
      "close": "66.08",
      "volume": "1914981"
    },
    {
      "date": "2021-11-01",
      "open": "66.96",
      "high": "66.99",
      "low": "63.71",
      "close": "64.21",
      "volume": "2360836"
    },
    {
      "date": "2021-11-02",
      "open": "63.80",
      "high": "63.80",
      "low": "62.23",
      "close": "62.74",
      "volume": "1936062"
    },
    {
      "date": "2021-11-03",
      "open": "63.03",
      "high": "64.025",
      "low": "62.50",
      "close": "63.60",
      "volume": "1410698"
    },
    {
      "date": "2021-11-04",
      "open": "64.01",
      "high": "65.75",
      "low": "63.9122",
      "close": "64.28",
      "volume": "1301436"
    },
    {
      "date": "2021-11-05",
      "open": "64.81",
      "high": "66.06",
      "low": "64.42",
      "close": "65.04",
      "volume": "1618061"
    },
    {
      "date": "2021-11-08",
      "open": "67.50",
      "high": "68.47",
      "low": "66.25",
      "close": "66.86",
      "volume": "1657564"
    },
    {
      "date": "2021-11-09",
      "open": "66.26",
      "high": "67.20",
      "low": "64.86",
      "close": "65.73",
      "volume": "1552904"
    },
    {
      "date": "2021-11-10",
      "open": "65.33",
      "high": "66.2147",
      "low": "64.17",
      "close": "64.69",
      "volume": "1265754"
    },
    {
      "date": "2021-11-11",
      "open": "65.78",
      "high": "67.77",
      "low": "65.35",
      "close": "66.25",
      "volume": "1577781"
    },
    {
      "date": "2021-11-12",
      "open": "65.732",
      "high": "66.9699",
      "low": "65.732",
      "close": "66.16",
      "volume": "1010376"
    },
    {
      "date": "2021-11-15",
      "open": "66.01",
      "high": "66.05",
      "low": "64.31",
      "close": "65.48",
      "volume": "1649882"
    },
    {
      "date": "2021-11-16",
      "open": "65.48",
      "high": "65.92",
      "low": "63.65",
      "close": "65.36",
      "volume": "1612522"
    },
    {
      "date": "2021-11-17",
      "open": "64.32",
      "high": "65.20",
      "low": "62.95",
      "close": "62.96",
      "volume": "2014380"
    },
    {
      "date": "2021-11-18",
      "open": "62.60",
      "high": "63.96",
      "low": "62.5091",
      "close": "63.61",
      "volume": "1189526"
    },
    {
      "date": "2021-11-19",
      "open": "63.00",
      "high": "64.13",
      "low": "62.6085",
      "close": "63.11",
      "volume": "1441128"
    },
    {
      "date": "2021-11-22",
      "open": "64.07",
      "high": "69.02",
      "low": "63.96",
      "close": "67.03",
      "volume": "2453557"
    },
    {
      "date": "2021-11-23",
      "open": "67.69",
      "high": "68.64",
      "low": "66.30",
      "close": "67.49",
      "volume": "1717214"
    },
    {
      "date": "2021-11-24",
      "open": "67.04",
      "high": "67.65",
      "low": "65.09",
      "close": "65.15",
      "volume": "1374423"
    },
    {
      "date": "2021-11-26",
      "open": "62.50",
      "high": "64.57",
      "low": "60.89",
      "close": "63.51",
      "volume": "1577977"
    },
    {
      "date": "2021-11-29",
      "open": "63.56",
      "high": "64.362",
      "low": "61.12",
      "close": "61.40",
      "volume": "1774156"
    },
    {
      "date": "2021-11-30",
      "open": "61.00",
      "high": "61.4699",
      "low": "59.40",
      "close": "59.80",
      "volume": "3431054"
    },
    {
      "date": "2021-12-01",
      "open": "61.60",
      "high": "62.475",
      "low": "59.06",
      "close": "59.09",
      "volume": "1990518"
    },
    {
      "date": "2021-12-02",
      "open": "59.89",
      "high": "60.93",
      "low": "58.92",
      "close": "59.60",
      "volume": "1736744"
    },
    {
      "date": "2021-12-03",
      "open": "59.95",
      "high": "61.46",
      "low": "58.89",
      "close": "59.37",
      "volume": "1721137"
    },
    {
      "date": "2021-12-06",
      "open": "59.80",
      "high": "61.10",
      "low": "59.5572",
      "close": "60.00",
      "volume": "1671012"
    },
    {
      "date": "2021-12-07",
      "open": "61.42",
      "high": "63.40",
      "low": "60.98",
      "close": "62.19",
      "volume": "2075918"
    },
    {
      "date": "2021-12-08",
      "open": "62.44",
      "high": "62.67",
      "low": "60.83",
      "close": "61.25",
      "volume": "1392805"
    },
    {
      "date": "2021-12-09",
      "open": "60.39",
      "high": "61.22",
      "low": "59.595",
      "close": "61.06",
      "volume": "1466330"
    },
    {
      "date": "2021-12-10",
      "open": "61.63",
      "high": "61.84",
      "low": "59.27",
      "close": "60.07",
      "volume": "1686606"
    },
    {
      "date": "2021-12-13",
      "open": "60.37",
      "high": "60.61",
      "low": "58.39",
      "close": "59.80",
      "volume": "1792487"
    },
    {
      "date": "2021-12-14",
      "open": "59.93",
      "high": "62.58",
      "low": "59.71",
      "close": "61.38",
      "volume": "2515612"
    },
    {
      "date": "2021-12-15",
      "open": "60.34",
      "high": "60.34",
      "low": "56.92",
      "close": "58.82",
      "volume": "2498241"
    },
    {
      "date": "2021-12-16",
      "open": "59.60",
      "high": "63.11",
      "low": "59.53",
      "close": "62.40",
      "volume": "2467279"
    },
    {
      "date": "2021-12-17",
      "open": "61.76",
      "high": "63.84",
      "low": "60.61",
      "close": "62.34",
      "volume": "5060796"
    },
    {
      "date": "2021-12-20",
      "open": "60.87",
      "high": "61.325",
      "low": "58.91",
      "close": "59.32",
      "volume": "1993559"
    },
    {
      "date": "2021-12-21",
      "open": "60.34",
      "high": "61.38",
      "low": "59.85",
      "close": "61.08",
      "volume": "1213428"
    },
    {
      "date": "2021-12-22",
      "open": "61.14",
      "high": "62.08",
      "low": "60.70",
      "close": "61.45",
      "volume": "1037838"
    },
    {
      "date": "2021-12-23",
      "open": "61.9141",
      "high": "61.9141",
      "low": "60.75",
      "close": "61.65",
      "volume": "1034096"
    },
    {
      "date": "2021-12-27",
      "open": "61.88",
      "high": "62.78",
      "low": "61.095",
      "close": "62.74",
      "volume": "680428"
    },
    {
      "date": "2021-12-28",
      "open": "61.88",
      "high": "62.91",
      "low": "61.475",
      "close": "62.30",
      "volume": "815407"
    },
    {
      "date": "2021-12-29",
      "open": "62.30",
      "high": "62.83",
      "low": "61.58",
      "close": "62.37",
      "volume": "1183734"
    },
    {
      "date": "2021-12-30",
      "open": "62.31",
      "high": "62.95",
      "low": "61.80",
      "close": "61.88",
      "volume": "651095"
    },
    {
      "date": "2021-12-31",
      "open": "62.13",
      "high": "62.25",
      "low": "61.48",
      "close": "62.07",
      "volume": "645046"
    },
    {
      "date": "2022-01-03",
      "open": "62.33",
      "high": "63.21",
      "low": "61.315",
      "close": "61.66",
      "volume": "1580676"
    },
    {
      "date": "2022-01-04",
      "open": "62.30",
      "high": "63.81",
      "low": "62.01",
      "close": "63.52",
      "volume": "1721378"
    },
    {
      "date": "2022-01-05",
      "open": "64.18",
      "high": "68.17",
      "low": "63.84",
      "close": "65.96",
      "volume": "2296844"
    },
    {
      "date": "2022-01-06",
      "open": "66.89",
      "high": "66.9228",
      "low": "63.67",
      "close": "64.05",
      "volume": "1572976"
    },
    {
      "date": "2022-01-07",
      "open": "64.40",
      "high": "64.91",
      "low": "61.45",
      "close": "62.31",
      "volume": "1944025"
    },
    {
      "date": "2022-01-10",
      "open": "62.84",
      "high": "63.28",
      "low": "59.71",
      "close": "60.59",
      "volume": "2027895"
    },
    {
      "date": "2022-01-11",
      "open": "59.09",
      "high": "60.99",
      "low": "58.18",
      "close": "60.97",
      "volume": "1995224"
    },
    {
      "date": "2022-01-12",
      "open": "62.21",
      "high": "63.84",
      "low": "62.00",
      "close": "63.60",
      "volume": "1713908"
    },
    {
      "date": "2022-01-13",
      "open": "63.32",
      "high": "64.20",
      "low": "62.35",
      "close": "62.82",
      "volume": "1364053"
    },
    {
      "date": "2022-01-14",
      "open": "62.42",
      "high": "63.0499",
      "low": "61.48",
      "close": "62.21",
      "volume": "1285000"
    },
    {
      "date": "2022-01-18",
      "open": "61.62",
      "high": "61.69",
      "low": "59.70",
      "close": "59.90",
      "volume": "1481459"
    },
    {
      "date": "2022-01-19",
      "open": "61.50",
      "high": "62.34",
      "low": "58.52",
      "close": "58.96",
      "volume": "1986168"
    },
    {
      "date": "2022-01-20",
      "open": "59.531",
      "high": "61.655",
      "low": "56.92",
      "close": "56.96",
      "volume": "3288585"
    },
    {
      "date": "2022-01-21",
      "open": "56.33",
      "high": "56.33",
      "low": "52.33",
      "close": "52.45",
      "volume": "4178324"
    },
    {
      "date": "2022-01-24",
      "open": "50.9191",
      "high": "55.0599",
      "low": "50.54",
      "close": "54.70",
      "volume": "5800213"
    },
    {
      "date": "2022-01-25",
      "open": "51.48",
      "high": "55.43",
      "low": "51.435",
      "close": "54.12",
      "volume": "5980110"
    },
    {
      "date": "2022-01-26",
      "open": "55.24",
      "high": "55.6323",
      "low": "52.26",
      "close": "53.12",
      "volume": "3589288"
    },
    {
      "date": "2022-01-27",
      "open": "54.31",
      "high": "56.50",
      "low": "54.00",
      "close": "54.34",
      "volume": "3554280"
    },
    {
      "date": "2022-01-28",
      "open": "54.44",
      "high": "54.93",
      "low": "52.8248",
      "close": "54.92",
      "volume": "2155554"
    },
    {
      "date": "2022-01-31",
      "open": "54.50",
      "high": "56.56",
      "low": "54.45",
      "close": "55.52",
      "volume": "2874427"
    },
    {
      "date": "2022-02-01",
      "open": "56.63",
      "high": "57.88",
      "low": "56.4501",
      "close": "57.61",
      "volume": "2213990"
    },
    {
      "date": "2022-02-02",
      "open": "57.48",
      "high": "59.8468",
      "low": "56.50",
      "close": "59.17",
      "volume": "2097815"
    },
    {
      "date": "2022-02-03",
      "open": "58.47",
      "high": "60.50",
      "low": "57.83",
      "close": "58.87",
      "volume": "1932969"
    },
    {
      "date": "2022-02-04",
      "open": "58.40",
      "high": "59.81",
      "low": "58.24",
      "close": "58.94",
      "volume": "1342922"
    },
    {
      "date": "2022-02-07",
      "open": "59.62",
      "high": "59.86",
      "low": "56.86",
      "close": "58.33",
      "volume": "1596543"
    },
    {
      "date": "2022-02-08",
      "open": "58.99",
      "high": "61.14",
      "low": "58.5501",
      "close": "60.60",
      "volume": "2545006"
    },
    {
      "date": "2022-02-09",
      "open": "60.76",
      "high": "62.78",
      "low": "60.12",
      "close": "62.55",
      "volume": "1790494"
    },
    {
      "date": "2022-02-10",
      "open": "61.70",
      "high": "62.91",
      "low": "60.945",
      "close": "61.34",
      "volume": "1904777"
    },
    {
      "date": "2022-02-11",
      "open": "60.80",
      "high": "62.14",
      "low": "59.95",
      "close": "60.71",
      "volume": "2474407"
    },
    {
      "date": "2022-02-14",
      "open": "60.81",
      "high": "61.93",
      "low": "60.25",
      "close": "61.61",
      "volume": "2237568"
    },
    {
      "date": "2022-02-15",
      "open": "61.64",
      "high": "64.13",
      "low": "60.35",
      "close": "63.78",
      "volume": "2147367"
    },
    {
      "date": "2022-02-16",
      "open": "63.78",
      "high": "65.70",
      "low": "63.3101",
      "close": "64.29",
      "volume": "1752408"
    },
    {
      "date": "2022-02-17",
      "open": "63.81",
      "high": "64.5475",
      "low": "62.95",
      "close": "63.24",
      "volume": "1328014"
    },
    {
      "date": "2022-02-18",
      "open": "63.62",
      "high": "64.81",
      "low": "63.35",
      "close": "63.95",
      "volume": "1951138"
    },
    {
      "date": "2022-02-22",
      "open": "64.23",
      "high": "65.44",
      "low": "62.855",
      "close": "63.04",
      "volume": "2124753"
    },
    {
      "date": "2022-02-23",
      "open": "63.23",
      "high": "64.27",
      "low": "61.9941",
      "close": "62.16",
      "volume": "1627122"
    },
    {
      "date": "2022-02-24",
      "open": "60.18",
      "high": "63.46",
      "low": "59.04",
      "close": "63.26",
      "volume": "2504551"
    },
    {
      "date": "2022-02-25",
      "open": "63.63",
      "high": "69.13",
      "low": "63.44",
      "close": "69.01",
      "volume": "2896477"
    },
    {
      "date": "2022-02-28",
      "open": "67.71",
      "high": "71.94",
      "low": "67.57",
      "close": "70.58",
      "volume": "4829917"
    },
    {
      "date": "2022-03-01",
      "open": "72.00",
      "high": "75.41",
      "low": "70.22",
      "close": "72.17",
      "volume": "3488845"
    },
    {
      "date": "2022-03-02",
      "open": "73.41",
      "high": "75.75",
      "low": "72.02",
      "close": "75.23",
      "volume": "2633825"
    },
    {
      "date": "2022-03-03",
      "open": "75.73",
      "high": "77.41",
      "low": "74.64",
      "close": "77.09",
      "volume": "3043741"
    },
    {
      "date": "2022-03-04",
      "open": "75.72",
      "high": "77.57",
      "low": "75.13",
      "close": "77.38",
      "volume": "2338438"
    },
    {
      "date": "2022-03-07",
      "open": "77.14",
      "high": "77.46",
      "low": "71.78",
      "close": "72.38",
      "volume": "3616935"
    },
    {
      "date": "2022-03-08",
      "open": "71.64",
      "high": "72.405",
      "low": "68.81",
      "close": "69.97",
      "volume": "2732335"
    },
    {
      "date": "2022-03-09",
      "open": "70.26",
      "high": "73.29",
      "low": "70.05",
      "close": "71.95",
      "volume": "2111775"
    },
    {
      "date": "2022-03-10",
      "open": "71.91",
      "high": "73.845",
      "low": "71.14",
      "close": "72.39",
      "volume": "2306648"
    },
    {
      "date": "2022-03-11",
      "open": "72.38",
      "high": "74.40",
      "low": "71.60",
      "close": "72.12",
      "volume": "2302549"
    },
    {
      "date": "2022-03-14",
      "open": "71.90",
      "high": "72.28",
      "low": "69.44",
      "close": "71.49",
      "volume": "2421706"
    },
    {
      "date": "2022-03-15",
      "open": "70.86",
      "high": "73.22",
      "low": "69.53",
      "close": "73.11",
      "volume": "2046596"
    },
    {
      "date": "2022-03-16",
      "open": "74.24",
      "high": "76.055",
      "low": "72.20",
      "close": "75.01",
      "volume": "2765844"
    },
    {
      "date": "2022-03-17",
      "open": "76.20",
      "high": "81.23",
      "low": "75.14",
      "close": "81.06",
      "volume": "3773280"
    },
    {
      "date": "2022-03-18",
      "open": "79.68",
      "high": "84.37",
      "low": "79.02",
      "close": "84.21",
      "volume": "7039919"
    },
    {
      "date": "2022-03-21",
      "open": "85.55",
      "high": "87.31",
      "low": "83.09",
      "close": "85.18",
      "volume": "2830957"
    },
    {
      "date": "2022-03-22",
      "open": "86.01",
      "high": "86.97",
      "low": "83.13",
      "close": "84.20",
      "volume": "2058511"
    },
    {
      "date": "2022-03-23",
      "open": "84.07",
      "high": "86.12",
      "low": "83.40",
      "close": "85.46",
      "volume": "2040883"
    },
    {
      "date": "2022-03-24",
      "open": "85.97",
      "high": "88.68",
      "low": "85.97",
      "close": "88.66",
      "volume": "2064645"
    },
    {
      "date": "2022-03-25",
      "open": "87.97",
      "high": "89.69",
      "low": "86.71",
      "close": "89.49",
      "volume": "1761599"
    },
    {
      "date": "2022-03-28",
      "open": "88.39",
      "high": "88.68",
      "low": "85.69",
      "close": "87.17",
      "volume": "1680597"
    },
    {
      "date": "2022-03-29",
      "open": "84.62",
      "high": "85.14",
      "low": "81.2703",
      "close": "84.16",
      "volume": "2818433"
    },
    {
      "date": "2022-03-30",
      "open": "85.52",
      "high": "86.3099",
      "low": "83.03",
      "close": "83.64",
      "volume": "1817201"
    },
    {
      "date": "2022-03-31",
      "open": "84.24",
      "high": "86.21",
      "low": "83.21",
      "close": "83.43",
      "volume": "2172929"
    },
    {
      "date": "2022-04-01",
      "open": "84.99",
      "high": "86.29",
      "low": "83.69",
      "close": "84.99",
      "volume": "2030642"
    },
    {
      "date": "2022-04-04",
      "open": "84.53",
      "high": "85.19",
      "low": "82.84",
      "close": "83.60",
      "volume": "1630704"
    },
    {
      "date": "2022-04-05",
      "open": "83.63",
      "high": "85.09",
      "low": "82.06",
      "close": "82.54",
      "volume": "1589321"
    },
    {
      "date": "2022-04-06",
      "open": "82.54",
      "high": "83.52",
      "low": "79.69",
      "close": "82.17",
      "volume": "2276827"
    },
    {
      "date": "2022-04-07",
      "open": "81.52",
      "high": "84.13",
      "low": "80.88",
      "close": "83.64",
      "volume": "1348183"
    },
    {
      "date": "2022-04-08",
      "open": "84.17",
      "high": "84.69",
      "low": "82.8119",
      "close": "83.20",
      "volume": "1452452"
    },
    {
      "date": "2022-04-11",
      "open": "83.24",
      "high": "84.955",
      "low": "82.445",
      "close": "83.65",
      "volume": "1471818"
    },
    {
      "date": "2022-04-12",
      "open": "85.01",
      "high": "87.53",
      "low": "84.10",
      "close": "84.64",
      "volume": "1976524"
    },
    {
      "date": "2022-04-13",
      "open": "85.44",
      "high": "87.4107",
      "low": "84.1854",
      "close": "87.34",
      "volume": "1232476"
    },
    {
      "date": "2022-04-14",
      "open": "87.36",
      "high": "89.115",
      "low": "87.34",
      "close": "88.32",
      "volume": "1657503"
    },
    {
      "date": "2022-04-18",
      "open": "88.35",
      "high": "91.79",
      "low": "88.3336",
      "close": "90.51",
      "volume": "1686292"
    },
    {
      "date": "2022-04-19",
      "open": "90.82",
      "high": "92.15",
      "low": "89.1712",
      "close": "91.98",
      "volume": "2125030"
    },
    {
      "date": "2022-04-20",
      "open": "91.76",
      "high": "93.16",
      "low": "90.44",
      "close": "91.49",
      "volume": "1859527"
    },
    {
      "date": "2022-04-21",
      "open": "93.36",
      "high": "100.37",
      "low": "92.365",
      "close": "93.24",
      "volume": "4200076"
    },
    {
      "date": "2022-04-22",
      "open": "93.39",
      "high": "95.88",
      "low": "89.03",
      "close": "89.61",
      "volume": "2645530"
    },
    {
      "date": "2022-04-25",
      "open": "87.00",
      "high": "90.14",
      "low": "84.73",
      "close": "89.33",
      "volume": "2766610"
    },
    {
      "date": "2022-04-26",
      "open": "88.89",
      "high": "89.87",
      "low": "87.39",
      "close": "87.54",
      "volume": "2182698"
    },
    {
      "date": "2022-04-27",
      "open": "90.11",
      "high": "90.40",
      "low": "87.36",
      "close": "88.12",
      "volume": "2442900"
    },
    {
      "date": "2022-04-28",
      "open": "88.66",
      "high": "89.95",
      "low": "86.49",
      "close": "89.65",
      "volume": "2573016"
    },
    {
      "date": "2022-04-29",
      "open": "89.93",
      "high": "91.85",
      "low": "85.39",
      "close": "85.75",
      "volume": "2543968"
    },
    {
      "date": "2022-05-02",
      "open": "85.26",
      "high": "85.59",
      "low": "80.6307",
      "close": "83.63",
      "volume": "3195063"
    },
    {
      "date": "2022-05-03",
      "open": "83.54",
      "high": "86.6799",
      "low": "82.1101",
      "close": "86.36",
      "volume": "2520457"
    },
    {
      "date": "2022-05-04",
      "open": "86.405",
      "high": "89.53",
      "low": "83.85",
      "close": "89.51",
      "volume": "2301235"
    },
    {
      "date": "2022-05-05",
      "open": "88.87",
      "high": "89.725",
      "low": "80.50",
      "close": "81.41",
      "volume": "2777604"
    },
    {
      "date": "2022-05-06",
      "open": "81.01",
      "high": "81.26",
      "low": "77.535",
      "close": "79.66",
      "volume": "2459151"
    },
    {
      "date": "2022-05-09",
      "open": "77.60",
      "high": "78.98",
      "low": "76.08",
      "close": "77.22",
      "volume": "3184042"
    },
    {
      "date": "2022-05-10",
      "open": "78.40",
      "high": "78.93",
      "low": "75.85",
      "close": "77.05",
      "volume": "2437320"
    },
    {
      "date": "2022-05-11",
      "open": "77.53",
      "high": "79.0799",
      "low": "75.10",
      "close": "75.37",
      "volume": "2028902"
    },
    {
      "date": "2022-05-12",
      "open": "73.91",
      "high": "76.77",
      "low": "73.32",
      "close": "74.74",
      "volume": "2197547"
    },
    {
      "date": "2022-05-13",
      "open": "75.70",
      "high": "77.93",
      "low": "73.88",
      "close": "74.13",
      "volume": "2355751"
    },
    {
      "date": "2022-05-16",
      "open": "75.22",
      "high": "76.415",
      "low": "73.45",
      "close": "75.11",
      "volume": "2013570"
    },
    {
      "date": "2022-05-17",
      "open": "77.39",
      "high": "78.62",
      "low": "76.10",
      "close": "78.45",
      "volume": "2128123"
    },
    {
      "date": "2022-05-18",
      "open": "77.29",
      "high": "78.45",
      "low": "75.44",
      "close": "75.89",
      "volume": "2221445"
    },
    {
      "date": "2022-05-19",
      "open": "75.62",
      "high": "77.35",
      "low": "74.6907",
      "close": "75.75",
      "volume": "2066315"
    },
    {
      "date": "2022-05-20",
      "open": "77.08",
      "high": "77.91",
      "low": "74.18",
      "close": "75.91",
      "volume": "2356942"
    },
    {
      "date": "2022-05-23",
      "open": "77.71",
      "high": "78.94",
      "low": "76.04",
      "close": "78.13",
      "volume": "1517265"
    },
    {
      "date": "2022-05-24",
      "open": "76.562",
      "high": "78.56",
      "low": "76.045",
      "close": "78.10",
      "volume": "1657843"
    },
    {
      "date": "2022-05-25",
      "open": "76.88",
      "high": "81.04",
      "low": "76.08",
      "close": "80.64",
      "volume": "2063506"
    },
    {
      "date": "2022-05-26",
      "open": "80.65",
      "high": "84.89",
      "low": "80.65",
      "close": "84.39",
      "volume": "1495407"
    },
    {
      "date": "2022-05-27",
      "open": "84.86",
      "high": "87.96",
      "low": "84.81",
      "close": "87.79",
      "volume": "1675648"
    },
    {
      "date": "2022-05-31",
      "open": "85.62",
      "high": "87.22",
      "low": "83.8001",
      "close": "85.38",
      "volume": "5473547"
    },
    {
      "date": "2022-06-01",
      "open": "85.18",
      "high": "85.81",
      "low": "81.55",
      "close": "83.97",
      "volume": "2425227"
    },
    {
      "date": "2022-06-02",
      "open": "85.26",
      "high": "86.94",
      "low": "83.82",
      "close": "84.98",
      "volume": "1418994"
    },
    {
      "date": "2022-06-03",
      "open": "83.95",
      "high": "84.535",
      "low": "82.765",
      "close": "82.94",
      "volume": "1382742"
    },
    {
      "date": "2022-06-06",
      "open": "83.89",
      "high": "83.91",
      "low": "81.94",
      "close": "82.36",
      "volume": "1355582"
    },
    {
      "date": "2022-06-07",
      "open": "82.01",
      "high": "85.95",
      "low": "81.93",
      "close": "85.82",
      "volume": "1601691"
    },
    {
      "date": "2022-06-08",
      "open": "84.08",
      "high": "85.52",
      "low": "80.55",
      "close": "81.35",
      "volume": "1816718"
    },
    {
      "date": "2022-06-09",
      "open": "80.83",
      "high": "80.94",
      "low": "76.6926",
      "close": "76.79",
      "volume": "2173595"
    },
    {
      "date": "2022-06-10",
      "open": "75.00",
      "high": "76.48",
      "low": "74.05",
      "close": "74.13",
      "volume": "1657764"
    },
    {
      "date": "2022-06-13",
      "open": "71.56",
      "high": "72.06",
      "low": "69.3729",
      "close": "70.58",
      "volume": "2300047"
    },
    {
      "date": "2022-06-14",
      "open": "70.51",
      "high": "71.98",
      "low": "69.605",
      "close": "71.02",
      "volume": "1939580"
    },
    {
      "date": "2022-06-15",
      "open": "72.43",
      "high": "74.75",
      "low": "70.77",
      "close": "72.05",
      "volume": "2770099"
    },
    {
      "date": "2022-06-16",
      "open": "70.32",
      "high": "72.06",
      "low": "69.22",
      "close": "69.87",
      "volume": "3019667"
    },
    {
      "date": "2022-06-17",
      "open": "71.20",
      "high": "72.70",
      "low": "69.44",
      "close": "71.86",
      "volume": "7480100"
    },
    {
      "date": "2022-06-21",
      "open": "74.02",
      "high": "75.19",
      "low": "70.57",
      "close": "70.73",
      "volume": "2630779"
    },
    {
      "date": "2022-06-22",
      "open": "68.07",
      "high": "68.86",
      "low": "66.93",
      "close": "67.40",
      "volume": "2195396"
    },
    {
      "date": "2022-06-23",
      "open": "67.81",
      "high": "68.04",
      "low": "64.375",
      "close": "65.98",
      "volume": "1844001"
    },
    {
      "date": "2022-06-24",
      "open": "67.09",
      "high": "69.11",
      "low": "66.50",
      "close": "68.89",
      "volume": "2643387"
    },
    {
      "date": "2022-06-27",
      "open": "70.00",
      "high": "70.62",
      "low": "68.335",
      "close": "69.29",
      "volume": "1309944"
    },
    {
      "date": "2022-06-28",
      "open": "69.67",
      "high": "70.44",
      "low": "67.04",
      "close": "67.36",
      "volume": "1639757"
    },
    {
      "date": "2022-06-29",
      "open": "67.30",
      "high": "68.00",
      "low": "65.44",
      "close": "66.83",
      "volume": "1288739"
    },
    {
      "date": "2022-06-30",
      "open": "65.50",
      "high": "67.245",
      "low": "64.44",
      "close": "66.15",
      "volume": "1633593"
    },
    {
      "date": "2022-07-01",
      "open": "65.29",
      "high": "67.20",
      "low": "64.16",
      "close": "66.23",
      "volume": "1591430"
    },
    {
      "date": "2022-07-05",
      "open": "63.93",
      "high": "64.53",
      "low": "62.78",
      "close": "64.50",
      "volume": "1755980"
    },
    {
      "date": "2022-07-06",
      "open": "63.88",
      "high": "64.83",
      "low": "62.44",
      "close": "64.41",
      "volume": "1557440"
    },
    {
      "date": "2022-07-07",
      "open": "67.09",
      "high": "67.53",
      "low": "65.54",
      "close": "66.58",
      "volume": "1983391"
    },
    {
      "date": "2022-07-08",
      "open": "67.31",
      "high": "67.31",
      "low": "65.26",
      "close": "66.16",
      "volume": "1148504"
    },
    {
      "date": "2022-07-11",
      "open": "65.44",
      "high": "67.295",
      "low": "65.11",
      "close": "65.89",
      "volume": "1197285"
    },
    {
      "date": "2022-07-12",
      "open": "65.48",
      "high": "67.6695",
      "low": "65.35",
      "close": "65.70",
      "volume": "1499931"
    },
    {
      "date": "2022-07-13",
      "open": "65.57",
      "high": "67.45",
      "low": "64.78",
      "close": "67.26",
      "volume": "1405377"
    },
    {
      "date": "2022-07-14",
      "open": "64.90",
      "high": "66.075",
      "low": "63.82",
      "close": "65.93",
      "volume": "1316589"
    },
    {
      "date": "2022-07-15",
      "open": "66.46",
      "high": "67.08",
      "low": "65.23",
      "close": "67.06",
      "volume": "1032234"
    },
    {
      "date": "2022-07-18",
      "open": "68.15",
      "high": "69.3312",
      "low": "67.35",
      "close": "67.71",
      "volume": "1136265"
    },
    {
      "date": "2022-07-19",
      "open": "65.57",
      "high": "66.89",
      "low": "64.23",
      "close": "66.62",
      "volume": "2908849"
    },
    {
      "date": "2022-07-20",
      "open": "67.22",
      "high": "68.12",
      "low": "66.07",
      "close": "68.10",
      "volume": "2683507"
    },
    {
      "date": "2022-07-21",
      "open": "68.94",
      "high": "70.775",
      "low": "68.25",
      "close": "70.73",
      "volume": "3149945"
    },
    {
      "date": "2022-07-22",
      "open": "71.14",
      "high": "71.94",
      "low": "65.89",
      "close": "66.60",
      "volume": "2375934"
    },
    {
      "date": "2022-07-25",
      "open": "67.99",
      "high": "70.17",
      "low": "67.41",
      "close": "70.00",
      "volume": "1962468"
    },
    {
      "date": "2022-07-26",
      "open": "70.01",
      "high": "70.84",
      "low": "69.09",
      "close": "70.48",
      "volume": "1703254"
    },
    {
      "date": "2022-07-27",
      "open": "70.88",
      "high": "73.38",
      "low": "69.48",
      "close": "72.83",
      "volume": "2010033"
    },
    {
      "date": "2022-07-28",
      "open": "73.24",
      "high": "74.795",
      "low": "72.075",
      "close": "74.17",
      "volume": "1940575"
    },
    {
      "date": "2022-07-29",
      "open": "74.88",
      "high": "78.07",
      "low": "74.514",
      "close": "77.88",
      "volume": "1746070"
    },
    {
      "date": "2022-08-01",
      "open": "77.03",
      "high": "78.285",
      "low": "75.67",
      "close": "77.38",
      "volume": "1252851"
    },
    {
      "date": "2022-08-02",
      "open": "76.67",
      "high": "78.13",
      "low": "74.59",
      "close": "76.55",
      "volume": "1996488"
    },
    {
      "date": "2022-08-03",
      "open": "76.37",
      "high": "77.28",
      "low": "75.295",
      "close": "76.36",
      "volume": "1435777"
    },
    {
      "date": "2022-08-04",
      "open": "76.71",
      "high": "78.60",
      "low": "75.23",
      "close": "77.48",
      "volume": "1627082"
    },
    {
      "date": "2022-08-05",
      "open": "76.32",
      "high": "79.82",
      "low": "75.86",
      "close": "78.78",
      "volume": "1025548"
    },
    {
      "date": "2022-08-08",
      "open": "79.30",
      "high": "80.77",
      "low": "78.4105",
      "close": "78.75",
      "volume": "1271181"
    },
    {
      "date": "2022-08-09",
      "open": "78.81",
      "high": "81.28",
      "low": "78.39",
      "close": "81.14",
      "volume": "1653508"
    },
    {
      "date": "2022-08-10",
      "open": "82.22",
      "high": "83.25",
      "low": "81.25",
      "close": "83.01",
      "volume": "1329393"
    },
    {
      "date": "2022-08-11",
      "open": "83.74",
      "high": "85.935",
      "low": "83.37",
      "close": "83.49",
      "volume": "1363271"
    },
    {
      "date": "2022-08-12",
      "open": "83.39",
      "high": "85.06",
      "low": "82.77",
      "close": "84.61",
      "volume": "1100131"
    },
    {
      "date": "2022-08-15",
      "open": "83.46",
      "high": "83.92",
      "low": "81.4345",
      "close": "83.55",
      "volume": "1373419"
    },
    {
      "date": "2022-08-16",
      "open": "84.35",
      "high": "85.39",
      "low": "83.90",
      "close": "84.65",
      "volume": "1178902"
    },
    {
      "date": "2022-08-17",
      "open": "82.74",
      "high": "83.81",
      "low": "82.07",
      "close": "83.04",
      "volume": "1221473"
    },
    {
      "date": "2022-08-18",
      "open": "84.13",
      "high": "85.05",
      "low": "84.09",
      "close": "84.43",
      "volume": "1031805"
    },
    {
      "date": "2022-08-19",
      "open": "83.26",
      "high": "83.26",
      "low": "81.0466",
      "close": "81.80",
      "volume": "1471022"
    },
    {
      "date": "2022-08-22",
      "open": "80.40",
      "high": "81.36",
      "low": "79.885",
      "close": "80.25",
      "volume": "1208511"
    },
    {
      "date": "2022-08-23",
      "open": "81.11",
      "high": "82.83",
      "low": "80.74",
      "close": "81.03",
      "volume": "1157733"
    },
    {
      "date": "2022-08-24",
      "open": "80.22",
      "high": "82.00",
      "low": "79.1107",
      "close": "81.39",
      "volume": "1133280"
    },
    {
      "date": "2022-08-25",
      "open": "82.16",
      "high": "86.93",
      "low": "82.16",
      "close": "86.76",
      "volume": "3186072"
    },
    {
      "date": "2022-08-26",
      "open": "87.03",
      "high": "88.62",
      "low": "85.54",
      "close": "86.87",
      "volume": "2524774"
    },
    {
      "date": "2022-08-29",
      "open": "85.92",
      "high": "87.5853",
      "low": "84.7135",
      "close": "86.24",
      "volume": "1510842"
    },
    {
      "date": "2022-08-30",
      "open": "85.85",
      "high": "85.85",
      "low": "80.60",
      "close": "81.42",
      "volume": "2221040"
    },
    {
      "date": "2022-08-31",
      "open": "81.03",
      "high": "81.68",
      "low": "79.48",
      "close": "80.72",
      "volume": "2358932"
    },
    {
      "date": "2022-09-01",
      "open": "78.81",
      "high": "78.81",
      "low": "75.14",
      "close": "77.34",
      "volume": "2262876"
    },
    {
      "date": "2022-09-02",
      "open": "78.98",
      "high": "80.145",
      "low": "77.79",
      "close": "77.94",
      "volume": "1568971"
    },
    {
      "date": "2022-09-06",
      "open": "78.20",
      "high": "80.03",
      "low": "77.77",
      "close": "79.36",
      "volume": "1427684"
    },
    {
      "date": "2022-09-07",
      "open": "78.80",
      "high": "80.04",
      "low": "77.5999",
      "close": "79.70",
      "volume": "1113074"
    },
    {
      "date": "2022-09-08",
      "open": "79.64",
      "high": "83.12",
      "low": "79.20",
      "close": "82.99",
      "volume": "1456766"
    },
    {
      "date": "2022-09-09",
      "open": "84.43",
      "high": "86.945",
      "low": "84.16",
      "close": "86.52",
      "volume": "1665521"
    },
    {
      "date": "2022-09-12",
      "open": "86.60",
      "high": "87.29",
      "low": "83.215",
      "close": "83.49",
      "volume": "1668764"
    },
    {
      "date": "2022-09-13",
      "open": "81.40",
      "high": "83.28",
      "low": "80.79",
      "close": "81.91",
      "volume": "2174998"
    },
    {
      "date": "2022-09-14",
      "open": "79.48",
      "high": "79.64",
      "low": "73.40",
      "close": "74.55",
      "volume": "3194052"
    },
    {
      "date": "2022-09-15",
      "open": "77.81",
      "high": "77.86",
      "low": "75.07",
      "close": "76.23",
      "volume": "2786286"
    },
    {
      "date": "2022-09-16",
      "open": "75.33",
      "high": "75.87",
      "low": "74.23",
      "close": "75.02",
      "volume": "4150797"
    },
    {
      "date": "2022-09-19",
      "open": "74.35",
      "high": "77.43",
      "low": "73.7277",
      "close": "77.19",
      "volume": "1466663"
    },
    {
      "date": "2022-09-20",
      "open": "75.34",
      "high": "76.09",
      "low": "74.79",
      "close": "75.85",
      "volume": "1511752"
    },
    {
      "date": "2022-09-21",
      "open": "76.93",
      "high": "77.57",
      "low": "74.20",
      "close": "74.20",
      "volume": "1226223"
    },
    {
      "date": "2022-09-22",
      "open": "75.17",
      "high": "75.91",
      "low": "72.30",
      "close": "72.56",
      "volume": "1259149"
    },
    {
      "date": "2022-09-23",
      "open": "70.325",
      "high": "70.96",
      "low": "69.12",
      "close": "70.19",
      "volume": "1908587"
    },
    {
      "date": "2022-09-26",
      "open": "69.80",
      "high": "71.60",
      "low": "69.45",
      "close": "69.68",
      "volume": "1534024"
    },
    {
      "date": "2022-09-27",
      "open": "71.18",
      "high": "72.10",
      "low": "69.935",
      "close": "70.76",
      "volume": "1654130"
    },
    {
      "date": "2022-09-28",
      "open": "70.17",
      "high": "72.99",
      "low": "69.83",
      "close": "72.64",
      "volume": "1467137"
    },
    {
      "date": "2022-09-29",
      "open": "72.66",
      "high": "72.66",
      "low": "69.835",
      "close": "70.71",
      "volume": "1592811"
    },
    {
      "date": "2022-09-30",
      "open": "70.76",
      "high": "72.53",
      "low": "70.05",
      "close": "70.95",
      "volume": "1377083"
    },
    {
      "date": "2022-10-03",
      "open": "72.06",
      "high": "75.945",
      "low": "72.06",
      "close": "75.39",
      "volume": "1337268"
    },
    {
      "date": "2022-10-04",
      "open": "76.10",
      "high": "78.12",
      "low": "75.93",
      "close": "78.02",
      "volume": "1428911"
    },
    {
      "date": "2022-10-05",
      "open": "77.12",
      "high": "78.43",
      "low": "76.55",
      "close": "77.83",
      "volume": "1248032"
    },
    {
      "date": "2022-10-06",
      "open": "78.32",
      "high": "79.57",
      "low": "76.87",
      "close": "77.14",
      "volume": "2077381"
    },
    {
      "date": "2022-10-07",
      "open": "77.04",
      "high": "77.4999",
      "low": "75.39",
      "close": "75.89",
      "volume": "1143887"
    },
    {
      "date": "2022-10-10",
      "open": "77.15",
      "high": "78.24",
      "low": "76.60",
      "close": "77.72",
      "volume": "1082929"
    },
    {
      "date": "2022-10-11",
      "open": "76.59",
      "high": "80.64",
      "low": "76.35",
      "close": "79.11",
      "volume": "1874182"
    },
    {
      "date": "2022-10-12",
      "open": "79.12",
      "high": "79.97",
      "low": "78.025",
      "close": "78.87",
      "volume": "1182849"
    },
    {
      "date": "2022-10-13",
      "open": "76.682",
      "high": "81.82",
      "low": "75.77",
      "close": "81.02",
      "volume": "1787190"
    },
    {
      "date": "2022-10-14",
      "open": "80.89",
      "high": "81.085",
      "low": "77.54",
      "close": "78.06",
      "volume": "1218542"
    },
    {
      "date": "2022-10-17",
      "open": "79.03",
      "high": "81.33",
      "low": "78.97",
      "close": "80.02",
      "volume": "1404742"
    },
    {
      "date": "2022-10-18",
      "open": "81.48",
      "high": "82.98",
      "low": "80.655",
      "close": "81.74",
      "volume": "1176815"
    },
    {
      "date": "2022-10-19",
      "open": "81.73",
      "high": "82.86",
      "low": "80.16",
      "close": "80.68",
      "volume": "1616575"
    },
    {
      "date": "2022-10-20",
      "open": "80.67",
      "high": "87.19",
      "low": "80.00",
      "close": "85.65",
      "volume": "2643933"
    },
    {
      "date": "2022-10-21",
      "open": "86.17",
      "high": "93.29",
      "low": "86.08",
      "close": "92.92",
      "volume": "3819552"
    },
    {
      "date": "2022-10-24",
      "open": "92.74",
      "high": "96.48",
      "low": "92.55",
      "close": "96.26",
      "volume": "3289975"
    },
    {
      "date": "2022-10-25",
      "open": "94.88",
      "high": "97.88",
      "low": "94.32",
      "close": "97.71",
      "volume": "2244314"
    },
    {
      "date": "2022-10-26",
      "open": "97.97",
      "high": "100.39",
      "low": "96.42",
      "close": "98.04",
      "volume": "2137260"
    },
    {
      "date": "2022-10-27",
      "open": "98.03",
      "high": "98.74",
      "low": "96.10",
      "close": "97.47",
      "volume": "2182804"
    },
    {
      "date": "2022-10-28",
      "open": "95.99",
      "high": "97.22",
      "low": "94.07",
      "close": "94.43",
      "volume": "2383516"
    },
    {
      "date": "2022-10-31",
      "open": "93.67",
      "high": "95.294",
      "low": "92.87",
      "close": "94.05",
      "volume": "1677948"
    },
    {
      "date": "2022-11-01",
      "open": "96.37",
      "high": "97.02",
      "low": "92.865",
      "close": "96.71",
      "volume": "1599546"
    },
    {
      "date": "2022-11-02",
      "open": "95.84",
      "high": "96.04",
      "low": "92.19",
      "close": "92.36",
      "volume": "1609823"
    },
    {
      "date": "2022-11-03",
      "open": "91.88",
      "high": "93.32",
      "low": "91.1432",
      "close": "91.55",
      "volume": "1064612"
    },
    {
      "date": "2022-11-04",
      "open": "95.58",
      "high": "96.34",
      "low": "92.855",
      "close": "95.40",
      "volume": "1396314"
    },
    {
      "date": "2022-11-07",
      "open": "95.93",
      "high": "97.38",
      "low": "94.91",
      "close": "95.96",
      "volume": "1031597"
    },
    {
      "date": "2022-11-08",
      "open": "96.24",
      "high": "98.25",
      "low": "95.535",
      "close": "96.77",
      "volume": "1321978"
    },
    {
      "date": "2022-11-09",
      "open": "95.46",
      "high": "96.57",
      "low": "91.565",
      "close": "92.05",
      "volume": "1392817"
    },
    {
      "date": "2022-11-10",
      "open": "95.00",
      "high": "96.50",
      "low": "93.40",
      "close": "96.34",
      "volume": "1577202"
    },
    {
      "date": "2022-11-11",
      "open": "100.00",
      "high": "101.91",
      "low": "96.28",
      "close": "96.74",
      "volume": "1940886"
    },
    {
      "date": "2022-11-14",
      "open": "96.27",
      "high": "102.97",
      "low": "95.38",
      "close": "100.40",
      "volume": "1591296"
    },
    {
      "date": "2022-11-15",
      "open": "100.84",
      "high": "103.00",
      "low": "99.65",
      "close": "100.48",
      "volume": "1843509"
    },
    {
      "date": "2022-11-16",
      "open": "98.67",
      "high": "100.21",
      "low": "97.80",
      "close": "99.30",
      "volume": "1032801"
    },
    {
      "date": "2022-11-17",
      "open": "96.71",
      "high": "101.17",
      "low": "96.14",
      "close": "101.01",
      "volume": "1285768"
    },
    {
      "date": "2022-11-18",
      "open": "100.92",
      "high": "101.20",
      "low": "98.38",
      "close": "100.64",
      "volume": "1051840"
    },
    {
      "date": "2022-11-21",
      "open": "100.34",
      "high": "104.00",
      "low": "99.77",
      "close": "103.02",
      "volume": "1868834"
    },
    {
      "date": "2022-11-22",
      "open": "103.95",
      "high": "106.78",
      "low": "103.29",
      "close": "106.44",
      "volume": "1789338"
    },
    {
      "date": "2022-11-23",
      "open": "105.22",
      "high": "105.99",
      "low": "103.48",
      "close": "103.95",
      "volume": "1360078"
    },
    {
      "date": "2022-11-25",
      "open": "103.86",
      "high": "105.37",
      "low": "103.36",
      "close": "103.98",
      "volume": "503156"
    },
    {
      "date": "2022-11-28",
      "open": "102.58",
      "high": "104.78",
      "low": "101.77",
      "close": "102.88",
      "volume": "1366422"
    },
    {
      "date": "2022-11-29",
      "open": "104.61",
      "high": "105.199",
      "low": "102.05",
      "close": "102.64",
      "volume": "1106948"
    },
    {
      "date": "2022-11-30",
      "open": "103.62",
      "high": "104.03",
      "low": "100.65",
      "close": "103.93",
      "volume": "2930146"
    },
    {
      "date": "2022-12-01",
      "open": "103.90",
      "high": "105.455",
      "low": "102.66",
      "close": "105.13",
      "volume": "1577223"
    },
    {
      "date": "2022-12-02",
      "open": "104.29",
      "high": "109.63",
      "low": "103.77",
      "close": "109.55",
      "volume": "2283549"
    },
    {
      "date": "2022-12-05",
      "open": "107.77",
      "high": "109.44",
      "low": "105.68",
      "close": "106.74",
      "volume": "2425783"
    },
    {
      "date": "2022-12-06",
      "open": "104.20",
      "high": "108.935",
      "low": "104.20",
      "close": "108.27",
      "volume": "2060857"
    },
    {
      "date": "2022-12-07",
      "open": "107.32",
      "high": "110.35",
      "low": "106.89",
      "close": "107.60",
      "volume": "1943321"
    },
    {
      "date": "2022-12-08",
      "open": "109.52",
      "high": "110.74",
      "low": "108.70",
      "close": "110.04",
      "volume": "2121025"
    },
    {
      "date": "2022-12-09",
      "open": "109.72",
      "high": "111.1864",
      "low": "108.26",
      "close": "108.41",
      "volume": "1333744"
    },
    {
      "date": "2022-12-12",
      "open": "107.85",
      "high": "109.94",
      "low": "106.43",
      "close": "109.76",
      "volume": "1548605"
    },
    {
      "date": "2022-12-13",
      "open": "112.49",
      "high": "113.12",
      "low": "109.75",
      "close": "110.38",
      "volume": "1809271"
    },
    {
      "date": "2022-12-14",
      "open": "110.04",
      "high": "110.13",
      "low": "107.26",
      "close": "108.66",
      "volume": "1639529"
    },
    {
      "date": "2022-12-15",
      "open": "106.41",
      "high": "106.44",
      "low": "100.46",
      "close": "101.92",
      "volume": "2638992"
    },
    {
      "date": "2022-12-16",
      "open": "100.32",
      "high": "103.62",
      "low": "97.35",
      "close": "101.02",
      "volume": "5312326"
    },
    {
      "date": "2022-12-19",
      "open": "102.40",
      "high": "104.37",
      "low": "100.28",
      "close": "101.54",
      "volume": "1982762"
    },
    {
      "date": "2022-12-20",
      "open": "101.65",
      "high": "105.37",
      "low": "101.65",
      "close": "103.20",
      "volume": "2462809"
    },
    {
      "date": "2022-12-21",
      "open": "104.085",
      "high": "107.91",
      "low": "102.91",
      "close": "104.82",
      "volume": "38999820"
    },
    {
      "date": "2022-12-22",
      "open": "104.65",
      "high": "104.76",
      "low": "99.13",
      "close": "102.85",
      "volume": "2710431"
    },
    {
      "date": "2022-12-23",
      "open": "103.60",
      "high": "104.10",
      "low": "101.26",
      "close": "102.59",
      "volume": "1423505"
    },
    {
      "date": "2022-12-27",
      "open": "103.10",
      "high": "104.14",
      "low": "102.315",
      "close": "102.90",
      "volume": "1144730"
    },
    {
      "date": "2022-12-28",
      "open": "103.01",
      "high": "103.21",
      "low": "99.80",
      "close": "99.89",
      "volume": "1137684"
    },
    {
      "date": "2022-12-29",
      "open": "100.00",
      "high": "100.40",
      "low": "97.95",
      "close": "98.41",
      "volume": "1438340"
    },
    {
      "date": "2022-12-30",
      "open": "98.10",
      "high": "98.33",
      "low": "96.71",
      "close": "97.70",
      "volume": "1390361"
    },
    {
      "date": "2023-01-03",
      "open": "97.80",
      "high": "98.185",
      "low": "95.00",
      "close": "95.17",
      "volume": "2063759"
    },
    {
      "date": "2023-01-04",
      "open": "94.94",
      "high": "99.34",
      "low": "94.87",
      "close": "98.71",
      "volume": "2393316"
    },
    {
      "date": "2023-01-05",
      "open": "98.33",
      "high": "100.29",
      "low": "96.015",
      "close": "98.79",
      "volume": "2111653"
    },
    {
      "date": "2023-01-06",
      "open": "100.16",
      "high": "104.62",
      "low": "99.70",
      "close": "102.69",
      "volume": "1566815"
    },
    {
      "date": "2023-01-09",
      "open": "103.22",
      "high": "104.37",
      "low": "101.32",
      "close": "101.38",
      "volume": "1432546"
    },
    {
      "date": "2023-01-10",
      "open": "101.50",
      "high": "107.13",
      "low": "101.50",
      "close": "106.86",
      "volume": "1522958"
    },
    {
      "date": "2023-01-11",
      "open": "106.91",
      "high": "110.23",
      "low": "106.91",
      "close": "110.00",
      "volume": "1657383"
    },
    {
      "date": "2023-01-12",
      "open": "110.45",
      "high": "111.20",
      "low": "108.66",
      "close": "110.37",
      "volume": "963108"
    },
    {
      "date": "2023-01-13",
      "open": "109.79",
      "high": "112.40",
      "low": "109.3745",
      "close": "111.52",
      "volume": "1287307"
    },
    {
      "date": "2023-01-17",
      "open": "111.35",
      "high": "113.71",
      "low": "109.232",
      "close": "110.19",
      "volume": "1557746"
    },
    {
      "date": "2023-01-18",
      "open": "110.75",
      "high": "113.46",
      "low": "108.11",
      "close": "108.22",
      "volume": "1545567"
    },
    {
      "date": "2023-01-19",
      "open": "107.90",
      "high": "108.85",
      "low": "105.95",
      "close": "107.33",
      "volume": "1430903"
    },
    {
      "date": "2023-01-20",
      "open": "107.31",
      "high": "108.20",
      "low": "106.005",
      "close": "108.02",
      "volume": "1289670"
    },
    {
      "date": "2023-01-23",
      "open": "107.87",
      "high": "110.20",
      "low": "106.91",
      "close": "107.69",
      "volume": "1184385"
    },
    {
      "date": "2023-01-24",
      "open": "107.29",
      "high": "108.43",
      "low": "105.015",
      "close": "108.03",
      "volume": "1441365"
    },
    {
      "date": "2023-01-25",
      "open": "107.07",
      "high": "111.21",
      "low": "107.07",
      "close": "110.41",
      "volume": "1954738"
    },
    {
      "date": "2023-01-26",
      "open": "113.12",
      "high": "121.76",
      "low": "111.86",
      "close": "121.44",
      "volume": "3731997"
    },
    {
      "date": "2023-01-27",
      "open": "120.15",
      "high": "123.69",
      "low": "117.57",
      "close": "118.93",
      "volume": "2658149"
    },
    {
      "date": "2023-01-30",
      "open": "117.82",
      "high": "121.22",
      "low": "117.64",
      "close": "119.09",
      "volume": "1830281"
    },
    {
      "date": "2023-01-31",
      "open": "118.17",
      "high": "120.68",
      "low": "116.97",
      "close": "120.64",
      "volume": "2011793"
    },
    {
      "date": "2023-02-01",
      "open": "120.64",
      "high": "126.05",
      "low": "119.56",
      "close": "125.32",
      "volume": "1733476"
    },
    {
      "date": "2023-02-02",
      "open": "125.31",
      "high": "125.92",
      "low": "122.56",
      "close": "125.85",
      "volume": "1704221"
    },
    {
      "date": "2023-02-03",
      "open": "126.06",
      "high": "132.50",
      "low": "125.86",
      "close": "128.18",
      "volume": "2223940"
    },
    {
      "date": "2023-02-06",
      "open": "127.63",
      "high": "128.17",
      "low": "122.47",
      "close": "123.51",
      "volume": "1741879"
    },
    {
      "date": "2023-02-07",
      "open": "123.60",
      "high": "125.16",
      "low": "121.26",
      "close": "123.20",
      "volume": "1455686"
    },
    {
      "date": "2023-02-08",
      "open": "122.37",
      "high": "125.51",
      "low": "121.89",
      "close": "124.03",
      "volume": "1304454"
    },
    {
      "date": "2023-02-09",
      "open": "124.65",
      "high": "125.7166",
      "low": "120.68",
      "close": "121.35",
      "volume": "1406240"
    },
    {
      "date": "2023-02-10",
      "open": "120.58",
      "high": "123.03",
      "low": "119.73",
      "close": "122.32",
      "volume": "1206676"
    },
    {
      "date": "2023-02-13",
      "open": "122.18",
      "high": "124.53",
      "low": "121.07",
      "close": "123.75",
      "volume": "1270383"
    },
    {
      "date": "2023-02-14",
      "open": "123.15",
      "high": "127.19",
      "low": "122.73",
      "close": "126.50",
      "volume": "1264645"
    },
    {
      "date": "2023-02-15",
      "open": "125.12",
      "high": "125.75",
      "low": "121.57",
      "close": "125.68",
      "volume": "1403036"
    },
    {
      "date": "2023-02-16",
      "open": "125.50",
      "high": "128.4199",
      "low": "125.04",
      "close": "126.18",
      "volume": "1040809"
    },
    {
      "date": "2023-02-17",
      "open": "125.59",
      "high": "126.095",
      "low": "123.8742",
      "close": "124.97",
      "volume": "1296664"
    },
    {
      "date": "2023-02-21",
      "open": "124.11",
      "high": "126.7799",
      "low": "121.21",
      "close": "121.78",
      "volume": "1303361"
    },
    {
      "date": "2023-02-22",
      "open": "121.74",
      "high": "122.55",
      "low": "120.08",
      "close": "120.44",
      "volume": "1418445"
    },
    {
      "date": "2023-02-23",
      "open": "121.16",
      "high": "121.84",
      "low": "116.99",
      "close": "119.01",
      "volume": "1374299"
    },
    {
      "date": "2023-02-24",
      "open": "116.98",
      "high": "118.52",
      "low": "115.34",
      "close": "118.50",
      "volume": "1563402"
    },
    {
      "date": "2023-02-27",
      "open": "120.84",
      "high": "123.06",
      "low": "119.43",
      "close": "121.34",
      "volume": "1769380"
    },
    {
      "date": "2023-02-28",
      "open": "121.83",
      "high": "127.72",
      "low": "120.66",
      "close": "126.11",
      "volume": "3346337"
    },
    {
      "date": "2023-03-01",
      "open": "126.85",
      "high": "130.57",
      "low": "126.47",
      "close": "129.12",
      "volume": "1871020"
    },
    {
      "date": "2023-03-02",
      "open": "128.39",
      "high": "133.31",
      "low": "127.82",
      "close": "132.89",
      "volume": "1628689"
    },
    {
      "date": "2023-03-03",
      "open": "133.04",
      "high": "136.45",
      "low": "132.27",
      "close": "136.06",
      "volume": "1775870"
    },
    {
      "date": "2023-03-06",
      "open": "135.50",
      "high": "136.46",
      "low": "130.46",
      "close": "131.98",
      "volume": "1993804"
    },
    {
      "date": "2023-03-07",
      "open": "131.43",
      "high": "133.3233",
      "low": "130.64",
      "close": "130.99",
      "volume": "1270035"
    },
    {
      "date": "2023-03-08",
      "open": "130.70",
      "high": "132.73",
      "low": "129.51",
      "close": "132.61",
      "volume": "1320771"
    },
    {
      "date": "2023-03-09",
      "open": "131.70",
      "high": "133.65",
      "low": "127.77",
      "close": "128.19",
      "volume": "1334430"
    },
    {
      "date": "2023-03-10",
      "open": "128.08",
      "high": "128.08",
      "low": "119.48",
      "close": "120.36",
      "volume": "2180649"
    },
    {
      "date": "2023-03-13",
      "open": "118.065",
      "high": "118.83",
      "low": "115.08",
      "close": "117.08",
      "volume": "2346842"
    },
    {
      "date": "2023-03-14",
      "open": "118.73",
      "high": "120.815",
      "low": "114.76",
      "close": "116.29",
      "volume": "2141533"
    },
    {
      "date": "2023-03-15",
      "open": "112.625",
      "high": "112.96",
      "low": "99.95",
      "close": "101.75",
      "volume": "6186733"
    },
    {
      "date": "2023-03-16",
      "open": "100.01",
      "high": "106.7886",
      "low": "99.53",
      "close": "106.27",
      "volume": "3765442"
    },
    {
      "date": "2023-03-17",
      "open": "105.46",
      "high": "105.875",
      "low": "103.095",
      "close": "103.91",
      "volume": "6182989"
    },
    {
      "date": "2023-03-20",
      "open": "104.99",
      "high": "108.51",
      "low": "103.32",
      "close": "107.67",
      "volume": "3283525"
    },
    {
      "date": "2023-03-21",
      "open": "110.12",
      "high": "112.50",
      "low": "109.09",
      "close": "111.05",
      "volume": "2978914"
    },
    {
      "date": "2023-03-22",
      "open": "110.00",
      "high": "111.09",
      "low": "107.08",
      "close": "107.27",
      "volume": "1387226"
    },
    {
      "date": "2023-03-23",
      "open": "107.65",
      "high": "111.05",
      "low": "105.95",
      "close": "107.50",
      "volume": "1414479"
    },
    {
      "date": "2023-03-24",
      "open": "104.97",
      "high": "109.78",
      "low": "103.345",
      "close": "108.39",
      "volume": "1539366"
    },
    {
      "date": "2023-03-27",
      "open": "109.92",
      "high": "111.40",
      "low": "108.48",
      "close": "110.69",
      "volume": "1927285"
    },
    {
      "date": "2023-03-28",
      "open": "110.58",
      "high": "111.6801",
      "low": "108.91",
      "close": "109.23",
      "volume": "1168999"
    },
    {
      "date": "2023-03-29",
      "open": "110.90",
      "high": "111.195",
      "low": "108.30",
      "close": "110.46",
      "volume": "1421178"
    },
    {
      "date": "2023-03-30",
      "open": "111.90",
      "high": "113.03",
      "low": "110.95",
      "close": "111.35",
      "volume": "943101"
    },
    {
      "date": "2023-03-31",
      "open": "112.14",
      "high": "113.465",
      "low": "111.12",
      "close": "113.06",
      "volume": "1433507"
    },
    {
      "date": "2023-04-03",
      "open": "113.07",
      "high": "114.06",
      "low": "111.19",
      "close": "113.17",
      "volume": "1508844"
    },
    {
      "date": "2023-04-04",
      "open": "112.33",
      "high": "113.13",
      "low": "101.925",
      "close": "103.29",
      "volume": "2819978"
    },
    {
      "date": "2023-04-05",
      "open": "100.73",
      "high": "104.65",
      "low": "100.62",
      "close": "103.22",
      "volume": "2424539"
    },
    {
      "date": "2023-04-06",
      "open": "103.17",
      "high": "104.235",
      "low": "101.19",
      "close": "103.43",
      "volume": "1669523"
    },
    {
      "date": "2023-04-10",
      "open": "104.00",
      "high": "107.99",
      "low": "104.00",
      "close": "106.32",
      "volume": "1512174"
    },
    {
      "date": "2023-04-11",
      "open": "107.92",
      "high": "108.47",
      "low": "106.86",
      "close": "108.01",
      "volume": "1615712"
    },
    {
      "date": "2023-04-12",
      "open": "108.36",
      "high": "109.35",
      "low": "106.44",
      "close": "106.57",
      "volume": "2082685"
    },
    {
      "date": "2023-04-13",
      "open": "106.79",
      "high": "106.9199",
      "low": "104.37",
      "close": "105.20",
      "volume": "2005996"
    },
    {
      "date": "2023-04-14",
      "open": "105.07",
      "high": "105.83",
      "low": "103.475",
      "close": "104.46",
      "volume": "1118507"
    },
    {
      "date": "2023-04-17",
      "open": "105.24",
      "high": "106.2899",
      "low": "104.53",
      "close": "106.04",
      "volume": "1249981"
    },
    {
      "date": "2023-04-18",
      "open": "106.33",
      "high": "108.25",
      "low": "106.33",
      "close": "107.49",
      "volume": "1491762"
    },
    {
      "date": "2023-04-19",
      "open": "107.04",
      "high": "107.4502",
      "low": "104.17",
      "close": "106.22",
      "volume": "1404934"
    },
    {
      "date": "2023-04-20",
      "open": "103.02",
      "high": "115.12",
      "low": "103.02",
      "close": "111.46",
      "volume": "3647305"
    },
    {
      "date": "2023-04-21",
      "open": "110.43",
      "high": "110.6013",
      "low": "106.53",
      "close": "110.05",
      "volume": "1820504"
    },
    {
      "date": "2023-04-24",
      "open": "109.72",
      "high": "110.686",
      "low": "108.51",
      "close": "109.04",
      "volume": "1448228"
    },
    {
      "date": "2023-04-25",
      "open": "107.07",
      "high": "107.58",
      "low": "103.97",
      "close": "104.00",
      "volume": "1788931"
    },
    {
      "date": "2023-04-26",
      "open": "103.94",
      "high": "104.715",
      "low": "101.725",
      "close": "102.16",
      "volume": "1622009"
    },
    {
      "date": "2023-04-27",
      "open": "102.76",
      "high": "104.66",
      "low": "101.38",
      "close": "104.37",
      "volume": "1375255"
    },
    {
      "date": "2023-04-28",
      "open": "103.38",
      "high": "104.05",
      "low": "102.39",
      "close": "103.95",
      "volume": "1246951"
    },
    {
      "date": "2023-05-01",
      "open": "103.90",
      "high": "105.385",
      "low": "103.50",
      "close": "104.43",
      "volume": "1393469"
    },
    {
      "date": "2023-05-02",
      "open": "103.77",
      "high": "104.12",
      "low": "100.34",
      "close": "103.14",
      "volume": "1455291"
    },
    {
      "date": "2023-05-03",
      "open": "103.87",
      "high": "105.85",
      "low": "101.94",
      "close": "102.06",
      "volume": "1266295"
    },
    {
      "date": "2023-05-04",
      "open": "101.43",
      "high": "102.00",
      "low": "95.89",
      "close": "96.37",
      "volume": "1913586"
    },
    {
      "date": "2023-05-05",
      "open": "98.00",
      "high": "101.14",
      "low": "97.93",
      "close": "98.20",
      "volume": "1813959"
    },
    {
      "date": "2023-05-08",
      "open": "100.45",
      "high": "101.26",
      "low": "97.415",
      "close": "97.88",
      "volume": "1501343"
    },
    {
      "date": "2023-05-09",
      "open": "96.99",
      "high": "98.44",
      "low": "96.30",
      "close": "97.52",
      "volume": "1310431"
    },
    {
      "date": "2023-05-10",
      "open": "99.52",
      "high": "100.36",
      "low": "94.72",
      "close": "96.48",
      "volume": "1831484"
    },
    {
      "date": "2023-05-11",
      "open": "94.30",
      "high": "97.32",
      "low": "93.745",
      "close": "96.99",
      "volume": "1607232"
    },
    {
      "date": "2023-05-12",
      "open": "98.15",
      "high": "98.50",
      "low": "96.50",
      "close": "97.20",
      "volume": "1312489"
    },
    {
      "date": "2023-05-15",
      "open": "97.87",
      "high": "98.46",
      "low": "97.06",
      "close": "98.02",
      "volume": "936675"
    },
    {
      "date": "2023-05-16",
      "open": "97.33",
      "high": "98.01",
      "low": "95.275",
      "close": "95.48",
      "volume": "1397461"
    },
    {
      "date": "2023-05-17",
      "open": "97.33",
      "high": "97.74",
      "low": "96.41",
      "close": "96.65",
      "volume": "1814660"
    },
    {
      "date": "2023-05-18",
      "open": "95.56",
      "high": "98.03",
      "low": "94.88",
      "close": "97.81",
      "volume": "1633650"
    },
    {
      "date": "2023-05-19",
      "open": "98.83",
      "high": "99.21",
      "low": "96.35",
      "close": "97.06",
      "volume": "1295469"
    },
    {
      "date": "2023-05-22",
      "open": "97.71",
      "high": "98.31",
      "low": "96.57",
      "close": "97.19",
      "volume": "1499141"
    },
    {
      "date": "2023-05-23",
      "open": "94.97",
      "high": "96.06",
      "low": "91.94",
      "close": "95.84",
      "volume": "2341344"
    },
    {
      "date": "2023-05-24",
      "open": "94.95",
      "high": "94.99",
      "low": "92.74",
      "close": "93.25",
      "volume": "1352476"
    },
    {
      "date": "2023-05-25",
      "open": "93.04",
      "high": "95.08",
      "low": "92.8283",
      "close": "94.73",
      "volume": "1353862"
    },
    {
      "date": "2023-05-26",
      "open": "96.04",
      "high": "96.41",
      "low": "94.21",
      "close": "95.65",
      "volume": "1285420"
    },
    {
      "date": "2023-05-30",
      "open": "95.10",
      "high": "95.5365",
      "low": "92.13",
      "close": "93.03",
      "volume": "1454446"
    },
    {
      "date": "2023-05-31",
      "open": "91.70",
      "high": "92.67",
      "low": "90.549",
      "close": "91.90",
      "volume": "3453621"
    },
    {
      "date": "2023-06-01",
      "open": "92.05",
      "high": "93.31",
      "low": "90.88",
      "close": "92.17",
      "volume": "1626429"
    },
    {
      "date": "2023-06-02",
      "open": "95.15",
      "high": "98.15",
      "low": "94.79",
      "close": "97.71",
      "volume": "1770160"
    },
    {
      "date": "2023-06-05",
      "open": "98.04",
      "high": "99.09",
      "low": "95.54",
      "close": "97.68",
      "volume": "1497579"
    },
    {
      "date": "2023-06-06",
      "open": "96.70",
      "high": "99.495",
      "low": "96.70",
      "close": "99.30",
      "volume": "1061529"
    },
    {
      "date": "2023-06-07",
      "open": "99.30",
      "high": "101.875",
      "low": "99.30",
      "close": "101.37",
      "volume": "1170995"
    },
    {
      "date": "2023-06-08",
      "open": "102.00",
      "high": "102.79",
      "low": "99.26",
      "close": "100.36",
      "volume": "986548"
    },
    {
      "date": "2023-06-09",
      "open": "100.42",
      "high": "101.43",
      "low": "98.62",
      "close": "99.22",
      "volume": "1554407"
    },
    {
      "date": "2023-06-12",
      "open": "98.41",
      "high": "102.30",
      "low": "97.84",
      "close": "101.05",
      "volume": "1569370"
    },
    {
      "date": "2023-06-13",
      "open": "103.37",
      "high": "107.26",
      "low": "102.76",
      "close": "107.10",
      "volume": "1921890"
    },
    {
      "date": "2023-06-14",
      "open": "109.12",
      "high": "109.57",
      "low": "104.01",
      "close": "104.69",
      "volume": "2031764"
    },
    {
      "date": "2023-06-15",
      "open": "103.77",
      "high": "106.03",
      "low": "103.76",
      "close": "105.96",
      "volume": "1220596"
    },
    {
      "date": "2023-06-16",
      "open": "103.41",
      "high": "104.125",
      "low": "100.82",
      "close": "102.53",
      "volume": "7402491"
    },
    {
      "date": "2023-06-20",
      "open": "101.10",
      "high": "101.64",
      "low": "99.68",
      "close": "100.98",
      "volume": "1614803"
    },
    {
      "date": "2023-06-21",
      "open": "100.05",
      "high": "103.48",
      "low": "100.05",
      "close": "102.11",
      "volume": "1314582"
    },
    {
      "date": "2023-06-22",
      "open": "102.11",
      "high": "103.19",
      "low": "100.58",
      "close": "102.42",
      "volume": "1171184"
    },
    {
      "date": "2023-06-23",
      "open": "101.09",
      "high": "103.9774",
      "low": "100.43",
      "close": "102.68",
      "volume": "2668826"
    },
    {
      "date": "2023-06-26",
      "open": "103.46",
      "high": "106.19",
      "low": "103.35",
      "close": "103.72",
      "volume": "1105940"
    },
    {
      "date": "2023-06-27",
      "open": "104.78",
      "high": "107.59",
      "low": "104.22",
      "close": "106.73",
      "volume": "1449897"
    },
    {
      "date": "2023-06-28",
      "open": "106.15",
      "high": "107.135",
      "low": "104.60",
      "close": "106.97",
      "volume": "1283595"
    },
    {
      "date": "2023-06-29",
      "open": "106.72",
      "high": "109.49",
      "low": "106.385",
      "close": "109.14",
      "volume": "1095158"
    },
    {
      "date": "2023-06-30",
      "open": "109.68",
      "high": "109.82",
      "low": "107.5635",
      "close": "108.93",
      "volume": "1048471"
    },
    {
      "date": "2023-07-03",
      "open": "108.93",
      "high": "111.71",
      "low": "108.42",
      "close": "110.78",
      "volume": "765549"
    },
    {
      "date": "2023-07-05",
      "open": "106.29",
      "high": "108.92",
      "low": "104.66",
      "close": "105.25",
      "volume": "1772867"
    },
    {
      "date": "2023-07-06",
      "open": "103.74",
      "high": "105.69",
      "low": "101.81",
      "close": "104.02",
      "volume": "1657791"
    },
    {
      "date": "2023-07-07",
      "open": "105.08",
      "high": "106.94",
      "low": "104.17",
      "close": "105.16",
      "volume": "1592877"
    },
    {
      "date": "2023-07-10",
      "open": "103.50",
      "high": "106.30",
      "low": "103.01",
      "close": "105.21",
      "volume": "917439"
    },
    {
      "date": "2023-07-11",
      "open": "105.36",
      "high": "107.245",
      "low": "105.36",
      "close": "106.80",
      "volume": "1028999"
    },
    {
      "date": "2023-07-12",
      "open": "109.00",
      "high": "109.265",
      "low": "106.89",
      "close": "106.96",
      "volume": "1052166"
    },
    {
      "date": "2023-07-13",
      "open": "107.37",
      "high": "108.55",
      "low": "106.57",
      "close": "107.89",
      "volume": "912812"
    },
    {
      "date": "2023-07-14",
      "open": "107.83",
      "high": "107.83",
      "low": "104.92",
      "close": "106.36",
      "volume": "823747"
    },
    {
      "date": "2023-07-17",
      "open": "105.86",
      "high": "107.50",
      "low": "105.86",
      "close": "106.94",
      "volume": "922886"
    },
    {
      "date": "2023-07-18",
      "open": "106.62",
      "high": "108.87",
      "low": "106.32",
      "close": "108.72",
      "volume": "983293"
    },
    {
      "date": "2023-07-19",
      "open": "108.39",
      "high": "108.39",
      "low": "104.70",
      "close": "105.30",
      "volume": "1661399"
    },
    {
      "date": "2023-07-20",
      "open": "105.30",
      "high": "105.39",
      "low": "100.1232",
      "close": "102.17",
      "volume": "2119725"
    },
    {
      "date": "2023-07-21",
      "open": "102.80",
      "high": "103.475",
      "low": "100.17",
      "close": "100.30",
      "volume": "1289485"
    },
    {
      "date": "2023-07-24",
      "open": "101.07",
      "high": "103.38",
      "low": "100.525",
      "close": "101.98",
      "volume": "1329321"
    },
    {
      "date": "2023-07-25",
      "open": "102.96",
      "high": "105.73",
      "low": "102.275",
      "close": "105.12",
      "volume": "1146741"
    },
    {
      "date": "2023-07-26",
      "open": "104.06",
      "high": "105.345",
      "low": "102.3381",
      "close": "103.76",
      "volume": "1021681"
    },
    {
      "date": "2023-07-27",
      "open": "103.96",
      "high": "104.31",
      "low": "102.05",
      "close": "102.49",
      "volume": "1179829"
    },
    {
      "date": "2023-07-28",
      "open": "103.61",
      "high": "104.00",
      "low": "101.83",
      "close": "103.81",
      "volume": "902111"
    },
    {
      "date": "2023-07-31",
      "open": "104.23",
      "high": "106.8099",
      "low": "104.23",
      "close": "106.58",
      "volume": "1276963"
    },
    {
      "date": "2023-08-01",
      "open": "103.99",
      "high": "107.885",
      "low": "103.81",
      "close": "107.00",
      "volume": "1384588"
    },
    {
      "date": "2023-08-02",
      "open": "105.86",
      "high": "107.0645",
      "low": "105.05",
      "close": "105.36",
      "volume": "1298374"
    },
    {
      "date": "2023-08-03",
      "open": "105.00",
      "high": "107.90",
      "low": "103.7283",
      "close": "105.44",
      "volume": "1345635"
    },
    {
      "date": "2023-08-04",
      "open": "105.52",
      "high": "106.927",
      "low": "103.65",
      "close": "103.79",
      "volume": "1236614"
    },
    {
      "date": "2023-08-07",
      "open": "103.84",
      "high": "105.61",
      "low": "103.84",
      "close": "104.46",
      "volume": "748578"
    },
    {
      "date": "2023-08-08",
      "open": "102.68",
      "high": "104.16",
      "low": "101.10",
      "close": "103.95",
      "volume": "899393"
    },
    {
      "date": "2023-08-09",
      "open": "105.19",
      "high": "105.19",
      "low": "103.38",
      "close": "104.57",
      "volume": "1251801"
    },
    {
      "date": "2023-08-10",
      "open": "105.31",
      "high": "105.91",
      "low": "101.36",
      "close": "102.09",
      "volume": "1113435"
    },
    {
      "date": "2023-08-11",
      "open": "101.93",
      "high": "102.85",
      "low": "101.50",
      "close": "102.30",
      "volume": "871798"
    },
    {
      "date": "2023-08-14",
      "open": "104.44",
      "high": "109.235",
      "low": "102.44",
      "close": "107.65",
      "volume": "2683736"
    },
    {
      "date": "2023-08-15",
      "open": "106.50",
      "high": "107.00",
      "low": "103.89",
      "close": "104.21",
      "volume": "1183527"
    },
    {
      "date": "2023-08-16",
      "open": "103.53",
      "high": "107.25",
      "low": "103.33",
      "close": "105.86",
      "volume": "1286157"
    },
    {
      "date": "2023-08-17",
      "open": "107.94",
      "high": "109.34",
      "low": "105.2975",
      "close": "105.44",
      "volume": "1587144"
    },
    {
      "date": "2023-08-18",
      "open": "104.03",
      "high": "106.03",
      "low": "103.90",
      "close": "105.24",
      "volume": "995096"
    },
    {
      "date": "2023-08-21",
      "open": "105.02",
      "high": "105.8976",
      "low": "103.45",
      "close": "103.86",
      "volume": "785766"
    },
    {
      "date": "2023-08-22",
      "open": "104.37",
      "high": "106.24",
      "low": "104.21",
      "close": "104.85",
      "volume": "878918"
    },
    {
      "date": "2023-08-23",
      "open": "104.85",
      "high": "104.90",
      "low": "102.74",
      "close": "102.89",
      "volume": "1716313"
    },
    {
      "date": "2023-08-24",
      "open": "102.20",
      "high": "102.36",
      "low": "99.92",
      "close": "101.05",
      "volume": "1648529"
    },
    {
      "date": "2023-08-25",
      "open": "102.01",
      "high": "102.53",
      "low": "100.125",
      "close": "101.76",
      "volume": "998431"
    },
    {
      "date": "2023-08-28",
      "open": "102.08",
      "high": "103.12",
      "low": "101.33",
      "close": "102.12",
      "volume": "708607"
    },
    {
      "date": "2023-08-29",
      "open": "101.74",
      "high": "107.56",
      "low": "101.65",
      "close": "106.57",
      "volume": "1359215"
    },
    {
      "date": "2023-08-30",
      "open": "106.71",
      "high": "107.08",
      "low": "105.60",
      "close": "106.42",
      "volume": "699921"
    },
    {
      "date": "2023-08-31",
      "open": "106.42",
      "high": "107.33",
      "low": "105.7401",
      "close": "106.59",
      "volume": "1217128"
    },
    {
      "date": "2023-09-01",
      "open": "107.96",
      "high": "108.26",
      "low": "106.1301",
      "close": "107.30",
      "volume": "697200"
    },
    {
      "date": "2023-09-05",
      "open": "107.17",
      "high": "107.25",
      "low": "104.935",
      "close": "105.58",
      "volume": "713086"
    },
    {
      "date": "2023-09-06",
      "open": "105.32",
      "high": "106.67",
      "low": "103.00",
      "close": "103.99",
      "volume": "989397"
    },
    {
      "date": "2023-09-07",
      "open": "103.19",
      "high": "105.29",
      "low": "102.26",
      "close": "105.06",
      "volume": "1033583"
    },
    {
      "date": "2023-09-08",
      "open": "103.79",
      "high": "104.70",
      "low": "102.04",
      "close": "102.94",
      "volume": "989170"
    },
    {
      "date": "2023-09-11",
      "open": "104.34",
      "high": "104.79",
      "low": "100.16",
      "close": "100.34",
      "volume": "1372945"
    },
    {
      "date": "2023-09-12",
      "open": "99.96",
      "high": "101.15",
      "low": "98.38",
      "close": "100.18",
      "volume": "863774"
    },
    {
      "date": "2023-09-13",
      "open": "100.53",
      "high": "100.74",
      "low": "97.695",
      "close": "98.65",
      "volume": "1128141"
    },
    {
      "date": "2023-09-14",
      "open": "100.48",
      "high": "102.74",
      "low": "100.0069",
      "close": "102.53",
      "volume": "1845765"
    },
    {
      "date": "2023-09-15",
      "open": "101.89",
      "high": "101.9099",
      "low": "98.41",
      "close": "98.71",
      "volume": "4207186"
    },
    {
      "date": "2023-09-18",
      "open": "96.39",
      "high": "99.78",
      "low": "95.525",
      "close": "98.11",
      "volume": "1664215"
    },
    {
      "date": "2023-09-19",
      "open": "98.03",
      "high": "100.38",
      "low": "98.03",
      "close": "99.29",
      "volume": "1383305"
    },
    {
      "date": "2023-09-20",
      "open": "100.31",
      "high": "102.23",
      "low": "100.03",
      "close": "100.25",
      "volume": "1332356"
    },
    {
      "date": "2023-09-21",
      "open": "99.36",
      "high": "100.45",
      "low": "99.14",
      "close": "99.54",
      "volume": "1473739"
    },
    {
      "date": "2023-09-22",
      "open": "99.93",
      "high": "102.86",
      "low": "99.885",
      "close": "101.10",
      "volume": "1629402"
    },
    {
      "date": "2023-09-25",
      "open": "101.73",
      "high": "105.0491",
      "low": "101.44",
      "close": "104.39",
      "volume": "1482483"
    },
    {
      "date": "2023-09-26",
      "open": "104.39",
      "high": "105.315",
      "low": "102.33",
      "close": "102.82",
      "volume": "1613178"
    },
    {
      "date": "2023-09-27",
      "open": "103.96",
      "high": "106.48",
      "low": "103.7379",
      "close": "106.44",
      "volume": "1963119"
    },
    {
      "date": "2023-09-28",
      "open": "106.65",
      "high": "107.21",
      "low": "105.38",
      "close": "105.95",
      "volume": "1295930"
    },
    {
      "date": "2023-09-29",
      "open": "107.00",
      "high": "107.67",
      "low": "105.94",
      "close": "107.22",
      "volume": "1472878"
    },
    {
      "date": "2023-10-02",
      "open": "107.45",
      "high": "107.9625",
      "low": "105.28",
      "close": "106.31",
      "volume": "1239803"
    },
    {
      "date": "2023-10-03",
      "open": "105.46",
      "high": "106.86",
      "low": "104.8342",
      "close": "106.21",
      "volume": "1220623"
    },
    {
      "date": "2023-10-04",
      "open": "106.06",
      "high": "108.10",
      "low": "105.51",
      "close": "106.56",
      "volume": "1218527"
    },
    {
      "date": "2023-10-05",
      "open": "105.72",
      "high": "107.57",
      "low": "105.50",
      "close": "106.97",
      "volume": "1080226"
    },
    {
      "date": "2023-10-06",
      "open": "107.82",
      "high": "109.33",
      "low": "106.58",
      "close": "108.25",
      "volume": "1111599"
    },
    {
      "date": "2023-10-09",
      "open": "107.88",
      "high": "109.265",
      "low": "106.225",
      "close": "108.73",
      "volume": "807105"
    },
    {
      "date": "2023-10-10",
      "open": "109.20",
      "high": "111.43",
      "low": "109.20",
      "close": "109.76",
      "volume": "1055234"
    },
    {
      "date": "2023-10-11",
      "open": "109.77",
      "high": "111.13",
      "low": "109.15",
      "close": "110.49",
      "volume": "912531"
    },
    {
      "date": "2023-10-12",
      "open": "109.32",
      "high": "109.51",
      "low": "104.68",
      "close": "105.82",
      "volume": "1273808"
    },
    {
      "date": "2023-10-13",
      "open": "105.50",
      "high": "107.07",
      "low": "104.88",
      "close": "105.91",
      "volume": "902219"
    },
    {
      "date": "2023-10-16",
      "open": "107.32",
      "high": "107.891",
      "low": "104.52",
      "close": "104.72",
      "volume": "997592"
    },
    {
      "date": "2023-10-17",
      "open": "103.60",
      "high": "107.24",
      "low": "103.51",
      "close": "106.78",
      "volume": "1049560"
    },
    {
      "date": "2023-10-18",
      "open": "105.26",
      "high": "105.4699",
      "low": "102.93",
      "close": "103.41",
      "volume": "1275885"
    },
    {
      "date": "2023-10-19",
      "open": "104.81",
      "high": "108.20",
      "low": "98.25",
      "close": "99.20",
      "volume": "3598711"
    },
    {
      "date": "2023-10-20",
      "open": "98.77",
      "high": "101.905",
      "low": "98.57",
      "close": "98.95",
      "volume": "2007611"
    },
    {
      "date": "2023-10-23",
      "open": "98.61",
      "high": "101.11",
      "low": "98.32",
      "close": "98.75",
      "volume": "1366025"
    },
    {
      "date": "2023-10-24",
      "open": "99.56",
      "high": "102.59",
      "low": "98.74",
      "close": "101.62",
      "volume": "2302237"
    },
    {
      "date": "2023-10-25",
      "open": "101.37",
      "high": "101.70",
      "low": "99.01",
      "close": "99.84",
      "volume": "1157326"
    },
    {
      "date": "2023-10-26",
      "open": "100.20",
      "high": "103.855",
      "low": "100.20",
      "close": "102.36",
      "volume": "1641132"
    },
    {
      "date": "2023-10-27",
      "open": "102.84",
      "high": "104.555",
      "low": "101.66",
      "close": "104.11",
      "volume": "1488820"
    },
    {
      "date": "2023-10-30",
      "open": "104.74",
      "high": "105.28",
      "low": "102.865",
      "close": "104.59",
      "volume": "1323831"
    },
    {
      "date": "2023-10-31",
      "open": "104.85",
      "high": "107.06",
      "low": "104.08",
      "close": "106.51",
      "volume": "1680894"
    },
    {
      "date": "2023-11-01",
      "open": "107.05",
      "high": "109.35",
      "low": "105.6301",
      "close": "109.02",
      "volume": "1553188"
    },
    {
      "date": "2023-11-02",
      "open": "110.00",
      "high": "111.87",
      "low": "109.84",
      "close": "111.54",
      "volume": "1152831"
    },
    {
      "date": "2023-11-03",
      "open": "113.81",
      "high": "114.18",
      "low": "111.835",
      "close": "111.87",
      "volume": "1146368"
    },
    {
      "date": "2023-11-06",
      "open": "112.84",
      "high": "113.51",
      "low": "111.41",
      "close": "111.81",
      "volume": "951067"
    },
    {
      "date": "2023-11-07",
      "open": "111.42",
      "high": "111.42",
      "low": "109.455",
      "close": "110.25",
      "volume": "1204336"
    },
    {
      "date": "2023-11-08",
      "open": "110.45",
      "high": "110.72",
      "low": "108.80",
      "close": "109.17",
      "volume": "1168341"
    },
    {
      "date": "2023-11-09",
      "open": "110.00",
      "high": "110.42",
      "low": "108.26",
      "close": "108.70",
      "volume": "892810"
    },
    {
      "date": "2023-11-10",
      "open": "109.37",
      "high": "109.89",
      "low": "108.12",
      "close": "109.02",
      "volume": "1058494"
    },
    {
      "date": "2023-11-13",
      "open": "108.66",
      "high": "109.0166",
      "low": "107.375",
      "close": "107.44",
      "volume": "1380336"
    },
    {
      "date": "2023-11-14",
      "open": "108.87",
      "high": "111.19",
      "low": "108.17",
      "close": "110.75",
      "volume": "1328407"
    },
    {
      "date": "2023-11-15",
      "open": "111.17",
      "high": "111.925",
      "low": "110.84",
      "close": "111.26",
      "volume": "839654"
    },
    {
      "date": "2023-11-16",
      "open": "110.63",
      "high": "111.125",
      "low": "108.19",
      "close": "109.88",
      "volume": "841375"
    },
    {
      "date": "2023-11-17",
      "open": "110.25",
      "high": "112.09",
      "low": "110.25",
      "close": "110.93",
      "volume": "1046076"
    },
    {
      "date": "2023-11-20",
      "open": "111.42",
      "high": "112.64",
      "low": "111.28",
      "close": "111.86",
      "volume": "865993"
    },
    {
      "date": "2023-11-21",
      "open": "111.69",
      "high": "113.56",
      "low": "111.51",
      "close": "112.66",
      "volume": "934436"
    },
    {
      "date": "2023-11-22",
      "open": "112.58",
      "high": "113.06",
      "low": "111.73",
      "close": "112.70",
      "volume": "633900"
    },
    {
      "date": "2023-11-24",
      "open": "112.59",
      "high": "112.97",
      "low": "111.14",
      "close": "111.50",
      "volume": "410908"
    },
    {
      "date": "2023-11-27",
      "open": "111.98",
      "high": "115.4574",
      "low": "111.875",
      "close": "115.25",
      "volume": "1213466"
    },
    {
      "date": "2023-11-28",
      "open": "115.05",
      "high": "116.59",
      "low": "113.88",
      "close": "114.23",
      "volume": "1245878"
    },
    {
      "date": "2023-11-29",
      "open": "114.31",
      "high": "115.56",
      "low": "113.4916",
      "close": "115.49",
      "volume": "936502"
    },
    {
      "date": "2023-11-30",
      "open": "115.85",
      "high": "119.55",
      "low": "115.37",
      "close": "119.13",
      "volume": "3283249"
    },
    {
      "date": "2023-12-01",
      "open": "120.00",
      "high": "120.60",
      "low": "118.88",
      "close": "119.75",
      "volume": "1196713"
    },
    {
      "date": "2023-12-04",
      "open": "118.02",
      "high": "120.30",
      "low": "117.50",
      "close": "118.77",
      "volume": "1221444"
    },
    {
      "date": "2023-12-05",
      "open": "118.25",
      "high": "118.45",
      "low": "115.43",
      "close": "116.61",
      "volume": "1375361"
    },
    {
      "date": "2023-12-06",
      "open": "116.03",
      "high": "117.955",
      "low": "113.61",
      "close": "113.68",
      "volume": "1337097"
    },
    {
      "date": "2023-12-07",
      "open": "113.68",
      "high": "114.46",
      "low": "112.335",
      "close": "114.41",
      "volume": "1347780"
    },
    {
      "date": "2023-12-08",
      "open": "114.05",
      "high": "115.57",
      "low": "113.08",
      "close": "113.16",
      "volume": "971625"
    },
    {
      "date": "2023-12-11",
      "open": "112.07",
      "high": "114.945",
      "low": "111.795",
      "close": "114.77",
      "volume": "1383030"
    },
    {
      "date": "2023-12-12",
      "open": "115.00",
      "high": "115.00",
      "low": "111.93",
      "close": "113.79",
      "volume": "1217023"
    },
    {
      "date": "2023-12-13",
      "open": "113.99",
      "high": "116.44",
      "low": "111.63",
      "close": "115.36",
      "volume": "1632231"
    },
    {
      "date": "2023-12-14",
      "open": "115.99",
      "high": "119.32",
      "low": "115.893",
      "close": "119.13",
      "volume": "2265685"
    },
    {
      "date": "2023-12-15",
      "open": "120.20",
      "high": "127.76",
      "low": "119.185",
      "close": "124.52",
      "volume": "6018528"
    },
    {
      "date": "2023-12-18",
      "open": "128.50",
      "high": "128.57",
      "low": "121.86",
      "close": "122.13",
      "volume": "2169651"
    },
    {
      "date": "2023-12-19",
      "open": "122.37",
      "high": "123.82",
      "low": "121.15",
      "close": "123.32",
      "volume": "1463285"
    },
    {
      "date": "2023-12-20",
      "open": "122.17",
      "high": "123.925",
      "low": "120.18",
      "close": "120.27",
      "volume": "868344"
    },
    {
      "date": "2023-12-21",
      "open": "120.91",
      "high": "121.435",
      "low": "120.02",
      "close": "120.19",
      "volume": "745996"
    },
    {
      "date": "2023-12-22",
      "open": "120.61",
      "high": "122.3325",
      "low": "120.13",
      "close": "121.84",
      "volume": "679353"
    },
    {
      "date": "2023-12-26",
      "open": "122.05",
      "high": "122.47",
      "low": "121.21",
      "close": "121.25",
      "volume": "347433"
    },
    {
      "date": "2023-12-27",
      "open": "121.35",
      "high": "122.23",
      "low": "120.70",
      "close": "120.90",
      "volume": "751904"
    },
    {
      "date": "2023-12-28",
      "open": "120.42",
      "high": "120.67",
      "low": "118.73",
      "close": "119.08",
      "volume": "574354"
    },
    {
      "date": "2023-12-29",
      "open": "118.85",
      "high": "119.05",
      "low": "117.69",
      "close": "118.10",
      "volume": "769685"
    },
    {
      "date": "2024-01-02",
      "open": "117.83",
      "high": "120.53",
      "low": "117.75",
      "close": "118.91",
      "volume": "965977"
    },
    {
      "date": "2024-01-03",
      "open": "117.86",
      "high": "121.41",
      "low": "116.43",
      "close": "119.11",
      "volume": "1234281"
    },
    {
      "date": "2024-01-04",
      "open": "118.73",
      "high": "119.845",
      "low": "116.335",
      "close": "116.46",
      "volume": "1304355"
    },
    {
      "date": "2024-01-05",
      "open": "115.93",
      "high": "117.97",
      "low": "115.37",
      "close": "116.22",
      "volume": "1485004"
    },
    {
      "date": "2024-01-08",
      "open": "115.37",
      "high": "117.29",
      "low": "113.55",
      "close": "117.04",
      "volume": "1146748"
    },
    {
      "date": "2024-01-09",
      "open": "116.49",
      "high": "116.49",
      "low": "112.76",
      "close": "113.01",
      "volume": "1325033"
    },
    {
      "date": "2024-01-10",
      "open": "113.09",
      "high": "113.74",
      "low": "112.325",
      "close": "112.84",
      "volume": "1157336"
    },
    {
      "date": "2024-01-11",
      "open": "112.75",
      "high": "113.68",
      "low": "111.07",
      "close": "113.12",
      "volume": "1115221"
    },
    {
      "date": "2024-01-12",
      "open": "113.29",
      "high": "115.045",
      "low": "112.425",
      "close": "113.22",
      "volume": "782512"
    },
    {
      "date": "2024-01-16",
      "open": "112.93",
      "high": "113.3841",
      "low": "111.50",
      "close": "111.60",
      "volume": "1144506"
    },
    {
      "date": "2024-01-17",
      "open": "110.46",
      "high": "113.17",
      "low": "109.66",
      "close": "112.35",
      "volume": "1265817"
    },
    {
      "date": "2024-01-18",
      "open": "112.81",
      "high": "113.89",
      "low": "111.55",
      "close": "112.69",
      "volume": "1007362"
    },
    {
      "date": "2024-01-19",
      "open": "112.46",
      "high": "113.22",
      "low": "111.33",
      "close": "112.86",
      "volume": "956642"
    },
    {
      "date": "2024-01-22",
      "open": "112.20",
      "high": "115.55",
      "low": "112.20",
      "close": "115.43",
      "volume": "1967483"
    },
    {
      "date": "2024-01-23",
      "open": "116.38",
      "high": "117.73",
      "low": "115.49",
      "close": "116.14",
      "volume": "1971033"
    },
    {
      "date": "2024-01-24",
      "open": "110.08",
      "high": "118.5594",
      "low": "110.00",
      "close": "116.54",
      "volume": "2578309"
    },
    {
      "date": "2024-01-25",
      "open": "117.38",
      "high": "118.15",
      "low": "114.755",
      "close": "115.90",
      "volume": "1268010"
    },
    {
      "date": "2024-01-26",
      "open": "116.37",
      "high": "117.93",
      "low": "115.34",
      "close": "116.00",
      "volume": "996119"
    },
    {
      "date": "2024-01-29",
      "open": "115.57",
      "high": "116.93",
      "low": "112.84",
      "close": "116.86",
      "volume": "1736178"
    },
    {
      "date": "2024-01-30",
      "open": "115.79",
      "high": "122.88",
      "low": "115.755",
      "close": "122.45",
      "volume": "1620255"
    },
    {
      "date": "2024-01-31",
      "open": "122.67",
      "high": "122.88",
      "low": "120.41",
      "close": "120.69",
      "volume": "1657000"
    },
    {
      "date": "2024-02-01",
      "open": "121.93",
      "high": "122.85",
      "low": "118.57",
      "close": "119.79",
      "volume": "1470078"
    },
    {
      "date": "2024-02-02",
      "open": "119.38",
      "high": "121.28",
      "low": "118.95",
      "close": "120.16",
      "volume": "1210069"
    },
    {
      "date": "2024-02-05",
      "open": "118.81",
      "high": "121.84",
      "low": "118.11",
      "close": "121.49",
      "volume": "1277318"
    },
    {
      "date": "2024-02-06",
      "open": "121.67",
      "high": "122.32",
      "low": "120.03",
      "close": "120.17",
      "volume": "1187161"
    },
    {
      "date": "2024-02-07",
      "open": "120.22",
      "high": "125.48",
      "low": "120.15",
      "close": "124.56",
      "volume": "1466468"
    },
    {
      "date": "2024-02-08",
      "open": "124.65",
      "high": "125.745",
      "low": "123.54",
      "close": "124.84",
      "volume": "846945"
    },
    {
      "date": "2024-02-09",
      "open": "125.00",
      "high": "125.66",
      "low": "124.21",
      "close": "124.99",
      "volume": "1153482"
    },
    {
      "date": "2024-02-12",
      "open": "125.25",
      "high": "126.15",
      "low": "123.60",
      "close": "123.81",
      "volume": "973113"
    },
    {
      "date": "2024-02-13",
      "open": "121.61",
      "high": "122.15",
      "low": "117.43",
      "close": "118.37",
      "volume": "1245714"
    },
    {
      "date": "2024-02-14",
      "open": "118.99",
      "high": "120.97",
      "low": "118.17",
      "close": "119.74",
      "volume": "906462"
    },
    {
      "date": "2024-02-15",
      "open": "120.04",
      "high": "124.35",
      "low": "120.04",
      "close": "124.11",
      "volume": "1319314"
    },
    {
      "date": "2024-02-16",
      "open": "124.47",
      "high": "126.00",
      "low": "123.22",
      "close": "123.34",
      "volume": "895942"
    },
    {
      "date": "2024-02-20",
      "open": "121.74",
      "high": "123.63",
      "low": "120.95",
      "close": "122.61",
      "volume": "1014279"
    },
    {
      "date": "2024-02-21",
      "open": "121.79",
      "high": "122.46",
      "low": "120.66",
      "close": "122.05",
      "volume": "851486"
    },
    {
      "date": "2024-02-22",
      "open": "121.92",
      "high": "125.05",
      "low": "121.92",
      "close": "124.78",
      "volume": "797655"
    },
    {
      "date": "2024-02-23",
      "open": "125.52",
      "high": "127.82",
      "low": "124.55",
      "close": "127.01",
      "volume": "752681"
    },
    {
      "date": "2024-02-26",
      "open": "127.60",
      "high": "131.22",
      "low": "127.02",
      "close": "131.07",
      "volume": "998358"
    },
    {
      "date": "2024-02-27",
      "open": "130.86",
      "high": "133.65",
      "low": "130.77",
      "close": "132.97",
      "volume": "1222614"
    },
    {
      "date": "2024-02-28",
      "open": "131.61",
      "high": "133.16",
      "low": "130.82",
      "close": "132.49",
      "volume": "1174652"
    },
    {
      "date": "2024-02-29",
      "open": "133.13",
      "high": "134.37",
      "low": "132.0601",
      "close": "133.82",
      "volume": "2134832"
    },
    {
      "date": "2024-03-01",
      "open": "134.28",
      "high": "137.70",
      "low": "132.36",
      "close": "133.71",
      "volume": "1508217"
    },
    {
      "date": "2024-03-04",
      "open": "133.47",
      "high": "134.86",
      "low": "128.53",
      "close": "130.24",
      "volume": "1349348"
    },
    {
      "date": "2024-03-05",
      "open": "129.15",
      "high": "130.45",
      "low": "127.14",
      "close": "128.50",
      "volume": "1120487"
    },
    {
      "date": "2024-03-06",
      "open": "131.06",
      "high": "132.29",
      "low": "129.69",
      "close": "129.96",
      "volume": "897632"
    },
    {
      "date": "2024-03-07",
      "open": "130.92",
      "high": "133.325",
      "low": "130.92",
      "close": "132.41",
      "volume": "703668"
    },
    {
      "date": "2024-03-08",
      "open": "132.89",
      "high": "135.24",
      "low": "131.22",
      "close": "131.48",
      "volume": "873224"
    },
    {
      "date": "2024-03-11",
      "open": "130.25",
      "high": "130.415",
      "low": "127.23",
      "close": "129.92",
      "volume": "810071"
    },
    {
      "date": "2024-03-12",
      "open": "131.05",
      "high": "131.54",
      "low": "128.0027",
      "close": "131.34",
      "volume": "1091630"
    },
    {
      "date": "2024-03-13",
      "open": "131.66",
      "high": "134.54",
      "low": "131.605",
      "close": "133.95",
      "volume": "1155494"
    },
    {
      "date": "2024-03-14",
      "open": "133.95",
      "high": "135.20",
      "low": "131.05",
      "close": "132.16",
      "volume": "967635"
    },
    {
      "date": "2024-03-15",
      "open": "132.30",
      "high": "138.949",
      "low": "131.62",
      "close": "137.90",
      "volume": "3864581"
    },
    {
      "date": "2024-03-18",
      "open": "138.46",
      "high": "140.345",
      "low": "137.73",
      "close": "139.97",
      "volume": "1110558"
    },
    {
      "date": "2024-03-19",
      "open": "140.00",
      "high": "141.26",
      "low": "139.73",
      "close": "140.88",
      "volume": "1229659"
    },
    {
      "date": "2024-03-20",
      "open": "141.18",
      "high": "143.41",
      "low": "140.30",
      "close": "142.72",
      "volume": "991040"
    },
    {
      "date": "2024-03-21",
      "open": "143.80",
      "high": "144.41",
      "low": "141.26",
      "close": "143.86",
      "volume": "961721"
    },
    {
      "date": "2024-03-22",
      "open": "143.15",
      "high": "145.48",
      "low": "143.15",
      "close": "144.01",
      "volume": "767240"
    },
    {
      "date": "2024-03-25",
      "open": "145.52",
      "high": "148.34",
      "low": "144.06",
      "close": "144.15",
      "volume": "985536"
    },
    {
      "date": "2024-03-26",
      "open": "144.60",
      "high": "145.82",
      "low": "144.17",
      "close": "144.83",
      "volume": "1063675"
    },
    {
      "date": "2024-03-27",
      "open": "146.22",
      "high": "147.14",
      "low": "144.81",
      "close": "146.99",
      "volume": "992376"
    },
    {
      "date": "2024-03-28",
      "open": "147.39",
      "high": "148.74",
      "low": "146.63",
      "close": "148.23",
      "volume": "956755"
    },
    {
      "date": "2024-04-01",
      "open": "149.00",
      "high": "151.34",
      "low": "148.05",
      "close": "149.26",
      "volume": "873820"
    },
    {
      "date": "2024-04-02",
      "open": "149.01",
      "high": "149.34",
      "low": "145.98",
      "close": "147.90",
      "volume": "917287"
    },
    {
      "date": "2024-04-03",
      "open": "147.76",
      "high": "150.50",
      "low": "147.37",
      "close": "147.73",
      "volume": "902845"
    },
    {
      "date": "2024-04-04",
      "open": "148.60",
      "high": "149.78",
      "low": "146.07",
      "close": "146.71",
      "volume": "768090"
    },
    {
      "date": "2024-04-05",
      "open": "146.15",
      "high": "147.66",
      "low": "145.63",
      "close": "147.27",
      "volume": "638541"
    },
    {
      "date": "2024-04-08",
      "open": "147.92",
      "high": "148.879",
      "low": "146.14",
      "close": "147.85",
      "volume": "619739"
    },
    {
      "date": "2024-04-09",
      "open": "148.88",
      "high": "149.6201",
      "low": "144.505",
      "close": "146.73",
      "volume": "822993"
    },
    {
      "date": "2024-04-10",
      "open": "145.04",
      "high": "146.03",
      "low": "143.51",
      "close": "144.65",
      "volume": "1133986"
    },
    {
      "date": "2024-04-11",
      "open": "144.53",
      "high": "145.62",
      "low": "142.50",
      "close": "144.23",
      "volume": "1024406"
    },
    {
      "date": "2024-04-12",
      "open": "144.29",
      "high": "145.31",
      "low": "140.00",
      "close": "140.63",
      "volume": "1278235"
    },
    {
      "date": "2024-04-15",
      "open": "142.29",
      "high": "143.04",
      "low": "140.75",
      "close": "140.97",
      "volume": "975794"
    },
    {
      "date": "2024-04-16",
      "open": "139.61",
      "high": "140.225",
      "low": "137.46",
      "close": "139.77",
      "volume": "1020179"
    },
    {
      "date": "2024-04-17",
      "open": "142.18",
      "high": "142.18",
      "low": "138.70",
      "close": "138.93",
      "volume": "997314"
    },
    {
      "date": "2024-04-18",
      "open": "140.00",
      "high": "140.00",
      "low": "135.26",
      "close": "136.07",
      "volume": "1332797"
    },
    {
      "date": "2024-04-19",
      "open": "136.48",
      "high": "137.98",
      "low": "135.65",
      "close": "136.90",
      "volume": "983336"
    },
    {
      "date": "2024-04-22",
      "open": "136.93",
      "high": "138.6425",
      "low": "135.41",
      "close": "137.30",
      "volume": "822554"
    },
    {
      "date": "2024-04-23",
      "open": "133.53",
      "high": "135.78",
      "low": "130.765",
      "close": "134.16",
      "volume": "2123774"
    },
    {
      "date": "2024-04-24",
      "open": "141.06",
      "high": "144.9111",
      "low": "128.75",
      "close": "129.92",
      "volume": "2557029"
    },
    {
      "date": "2024-04-25",
      "open": "129.16",
      "high": "133.20",
      "low": "127.05",
      "close": "133.03",
      "volume": "1447885"
    },
    {
      "date": "2024-04-26",
      "open": "133.00",
      "high": "136.28",
      "low": "133.00",
      "close": "134.04",
      "volume": "1053994"
    },
    {
      "date": "2024-04-29",
      "open": "134.10",
      "high": "135.19",
      "low": "133.29",
      "close": "135.07",
      "volume": "975318"
    },
    {
      "date": "2024-04-30",
      "open": "133.48",
      "high": "133.50",
      "low": "129.33",
      "close": "130.12",
      "volume": "1378642"
    },
    {
      "date": "2024-05-01",
      "open": "131.32",
      "high": "132.78",
      "low": "128.895",
      "close": "129.65",
      "volume": "940880"
    },
    {
      "date": "2024-05-02",
      "open": "130.27",
      "high": "131.19",
      "low": "128.89",
      "close": "130.79",
      "volume": "1149587"
    },
    {
      "date": "2024-05-03",
      "open": "131.79",
      "high": "135.805",
      "low": "131.79",
      "close": "135.47",
      "volume": "1220665"
    },
    {
      "date": "2024-05-06",
      "open": "136.16",
      "high": "137.06",
      "low": "130.31",
      "close": "132.60",
      "volume": "1818348"
    },
    {
      "date": "2024-05-07",
      "open": "132.60",
      "high": "133.48",
      "low": "131.755",
      "close": "132.71",
      "volume": "1054506"
    },
    {
      "date": "2024-05-08",
      "open": "132.05",
      "high": "132.62",
      "low": "130.77",
      "close": "130.82",
      "volume": "1147969"
    },
    {
      "date": "2024-05-09",
      "open": "131.36",
      "high": "135.20",
      "low": "131.095",
      "close": "134.84",
      "volume": "883820"
    },
    {
      "date": "2024-05-10",
      "open": "135.11",
      "high": "135.56",
      "low": "133.54",
      "close": "135.18",
      "volume": "792465"
    },
    {
      "date": "2024-05-13",
      "open": "135.52",
      "high": "135.97",
      "low": "134.48",
      "close": "134.85",
      "volume": "977113"
    },
    {
      "date": "2024-05-14",
      "open": "135.15",
      "high": "136.37",
      "low": "134.80",
      "close": "135.07",
      "volume": "600791"
    },
    {
      "date": "2024-05-15",
      "open": "135.57",
      "high": "137.795",
      "low": "135.45",
      "close": "136.93",
      "volume": "1146746"
    },
    {
      "date": "2024-05-16",
      "open": "136.82",
      "high": "137.2075",
      "low": "134.81",
      "close": "134.95",
      "volume": "1027349"
    },
    {
      "date": "2024-05-17",
      "open": "135.40",
      "high": "135.40",
      "low": "133.58",
      "close": "133.93",
      "volume": "831920"
    },
    {
      "date": "2024-05-20",
      "open": "134.22",
      "high": "134.69",
      "low": "131.175",
      "close": "133.08",
      "volume": "1123730"
    },
    {
      "date": "2024-05-21",
      "open": "133.26",
      "high": "134.485",
      "low": "132.18",
      "close": "134.35",
      "volume": "772389"
    },
    {
      "date": "2024-05-22",
      "open": "132.54",
      "high": "133.74",
      "low": "131.44",
      "close": "132.73",
      "volume": "984039"
    },
    {
      "date": "2024-05-23",
      "open": "133.47",
      "high": "134.01",
      "low": "132.50",
      "close": "133.57",
      "volume": "1174141"
    },
    {
      "date": "2024-05-24",
      "open": "134.31",
      "high": "134.49",
      "low": "132.38",
      "close": "133.34",
      "volume": "628884"
    },
    {
      "date": "2024-05-28",
      "open": "133.69",
      "high": "135.49",
      "low": "132.75",
      "close": "134.28",
      "volume": "1403109"
    },
    {
      "date": "2024-05-29",
      "open": "133.06",
      "high": "135.92",
      "low": "131.44",
      "close": "131.73",
      "volume": "928104"
    },
    {
      "date": "2024-05-30",
      "open": "131.16",
      "high": "134.52",
      "low": "131.00",
      "close": "133.50",
      "volume": "787913"
    },
    {
      "date": "2024-05-31",
      "open": "133.75",
      "high": "133.925",
      "low": "131.1785",
      "close": "133.87",
      "volume": "2501321"
    },
    {
      "date": "2024-06-03",
      "open": "134.00",
      "high": "134.56",
      "low": "131.49",
      "close": "132.61",
      "volume": "743437"
    },
    {
      "date": "2024-06-04",
      "open": "130.83",
      "high": "130.95",
      "low": "127.11",
      "close": "127.24",
      "volume": "1032599"
    },
    {
      "date": "2024-06-05",
      "open": "126.64",
      "high": "128.55",
      "low": "126.42",
      "close": "127.16",
      "volume": "1254010"
    },
    {
      "date": "2024-06-06",
      "open": "126.72",
      "high": "128.46",
      "low": "126.375",
      "close": "128.35",
      "volume": "1066504"
    },
    {
      "date": "2024-06-07",
      "open": "126.80",
      "high": "127.72",
      "low": "124.66",
      "close": "125.52",
      "volume": "1308462"
    },
    {
      "date": "2024-06-10",
      "open": "125.01",
      "high": "125.20",
      "low": "122.36",
      "close": "123.67",
      "volume": "1518079"
    },
    {
      "date": "2024-06-11",
      "open": "122.61",
      "high": "122.61",
      "low": "120.05",
      "close": "121.53",
      "volume": "1436232"
    },
    {
      "date": "2024-06-12",
      "open": "123.15",
      "high": "123.515",
      "low": "120.36",
      "close": "120.78",
      "volume": "1110067"
    },
    {
      "date": "2024-06-13",
      "open": "120.79",
      "high": "121.874",
      "low": "119.06",
      "close": "121.42",
      "volume": "985236"
    },
    {
      "date": "2024-06-14",
      "open": "118.98",
      "high": "121.61",
      "low": "118.36",
      "close": "120.69",
      "volume": "1211205"
    },
    {
      "date": "2024-06-17",
      "open": "120.40",
      "high": "126.79",
      "low": "120.34",
      "close": "126.55",
      "volume": "2237330"
    },
    {
      "date": "2024-06-18",
      "open": "126.48",
      "high": "128.37",
      "low": "123.40",
      "close": "125.00",
      "volume": "1637306"
    },
    {
      "date": "2024-06-20",
      "open": "125.02",
      "high": "127.05",
      "low": "124.475",
      "close": "125.68",
      "volume": "1244757"
    },
    {
      "date": "2024-06-21",
      "open": "125.76",
      "high": "128.82",
      "low": "124.2954",
      "close": "128.18",
      "volume": "4316874"
    },
    {
      "date": "2024-06-24",
      "open": "127.40",
      "high": "128.93",
      "low": "125.72",
      "close": "126.34",
      "volume": "1746601"
    },
    {
      "date": "2024-06-25",
      "open": "127.25",
      "high": "127.25",
      "low": "123.29",
      "close": "123.59",
      "volume": "1503052"
    },
    {
      "date": "2024-06-26",
      "open": "122.89",
      "high": "125.07",
      "low": "122.48",
      "close": "124.78",
      "volume": "1501320"
    },
    {
      "date": "2024-06-27",
      "open": "124.78",
      "high": "126.34",
      "low": "124.35",
      "close": "125.05",
      "volume": "1042155"
    },
    {
      "date": "2024-06-28",
      "open": "126.61",
      "high": "130.5999",
      "low": "126.58",
      "close": "129.50",
      "volume": "2428798"
    },
    {
      "date": "2024-07-01",
      "open": "130.02",
      "high": "130.5999",
      "low": "127.40",
      "close": "129.15",
      "volume": "1278359"
    },
    {
      "date": "2024-07-02",
      "open": "128.99",
      "high": "130.26",
      "low": "127.23",
      "close": "128.30",
      "volume": "1212642"
    },
    {
      "date": "2024-07-03",
      "open": "128.72",
      "high": "129.84",
      "low": "127.07",
      "close": "127.13",
      "volume": "737271"
    },
    {
      "date": "2024-07-05",
      "open": "126.71",
      "high": "126.965",
      "low": "123.78",
      "close": "124.42",
      "volume": "1426937"
    },
    {
      "date": "2024-07-08",
      "open": "124.27",
      "high": "125.63",
      "low": "123.6001",
      "close": "124.27",
      "volume": "996810"
    },
    {
      "date": "2024-07-09",
      "open": "122.98",
      "high": "125.2475",
      "low": "122.9298",
      "close": "124.25",
      "volume": "938032"
    },
    {
      "date": "2024-07-10",
      "open": "124.86",
      "high": "127.865",
      "low": "124.48",
      "close": "127.28",
      "volume": "1678721"
    },
    {
      "date": "2024-07-11",
      "open": "127.55",
      "high": "130.30",
      "low": "127.04",
      "close": "129.77",
      "volume": "1359511"
    },
    {
      "date": "2024-07-12",
      "open": "130.28",
      "high": "130.745",
      "low": "129.10",
      "close": "129.22",
      "volume": "1085042"
    },
    {
      "date": "2024-07-15",
      "open": "131.58",
      "high": "137.27",
      "low": "131.16",
      "close": "131.91",
      "volume": "2048881"
    },
    {
      "date": "2024-07-16",
      "open": "130.20",
      "high": "133.005",
      "low": "128.64",
      "close": "132.71",
      "volume": "1055991"
    },
    {
      "date": "2024-07-17",
      "open": "132.80",
      "high": "133.24",
      "low": "129.92",
      "close": "130.07",
      "volume": "1496537"
    },
    {
      "date": "2024-07-18",
      "open": "127.46",
      "high": "133.42",
      "low": "127.15",
      "close": "129.13",
      "volume": "2301857"
    },
    {
      "date": "2024-07-19",
      "open": "129.17",
      "high": "129.76",
      "low": "126.9149",
      "close": "128.44",
      "volume": "1226004"
    },
    {
      "date": "2024-07-22",
      "open": "128.34",
      "high": "128.46",
      "low": "125.50",
      "close": "127.77",
      "volume": "1141644"
    },
    {
      "date": "2024-07-23",
      "open": "126.61",
      "high": "127.485",
      "low": "125.35",
      "close": "126.62",
      "volume": "1361679"
    },
    {
      "date": "2024-07-24",
      "open": "126.94",
      "high": "127.44",
      "low": "123.16",
      "close": "123.29",
      "volume": "1068062"
    },
    {
      "date": "2024-07-25",
      "open": "125.01",
      "high": "128.67",
      "low": "123.76",
      "close": "127.60",
      "volume": "1594211"
    },
    {
      "date": "2024-07-26",
      "open": "128.18",
      "high": "131.82",
      "low": "127.80",
      "close": "130.54",
      "volume": "1064732"
    },
    {
      "date": "2024-07-29",
      "open": "130.88",
      "high": "131.36",
      "low": "129.06",
      "close": "130.52",
      "volume": "1077029"
    },
    {
      "date": "2024-07-30",
      "open": "130.79",
      "high": "131.48",
      "low": "128.82",
      "close": "128.85",
      "volume": "866481"
    },
    {
      "date": "2024-07-31",
      "open": "129.96",
      "high": "135.32",
      "low": "129.68",
      "close": "133.22",
      "volume": "1394849"
    },
    {
      "date": "2024-08-01",
      "open": "132.56",
      "high": "133.96",
      "low": "124.635",
      "close": "126.35",
      "volume": "1474057"
    },
    {
      "date": "2024-08-02",
      "open": "123.03",
      "high": "123.79",
      "low": "119.88",
      "close": "121.28",
      "volume": "1342346"
    },
    {
      "date": "2024-08-05",
      "open": "117.76",
      "high": "123.55",
      "low": "115.00",
      "close": "121.41",
      "volume": "1469855"
    },
    {
      "date": "2024-08-06",
      "open": "121.62",
      "high": "124.19",
      "low": "121.365",
      "close": "122.38",
      "volume": "943327"
    },
    {
      "date": "2024-08-07",
      "open": "124.19",
      "high": "126.19",
      "low": "119.06",
      "close": "119.12",
      "volume": "1168932"
    },
    {
      "date": "2024-08-08",
      "open": "119.92",
      "high": "121.38",
      "low": "119.66",
      "close": "120.21",
      "volume": "704876"
    },
    {
      "date": "2024-08-09",
      "open": "120.21",
      "high": "120.37",
      "low": "118.88",
      "close": "119.43",
      "volume": "803622"
    },
    {
      "date": "2024-08-12",
      "open": "118.83",
      "high": "119.67",
      "low": "115.75",
      "close": "115.97",
      "volume": "1323777"
    },
    {
      "date": "2024-08-13",
      "open": "116.36",
      "high": "117.43",
      "low": "115.02",
      "close": "117.27",
      "volume": "1220250"
    },
    {
      "date": "2024-08-14",
      "open": "116.31",
      "high": "117.09",
      "low": "113.35",
      "close": "115.05",
      "volume": "1401668"
    },
    {
      "date": "2024-08-15",
      "open": "117.17",
      "high": "120.00",
      "low": "116.83",
      "close": "118.05",
      "volume": "1603522"
    },
    {
      "date": "2024-08-16",
      "open": "115.52",
      "high": "118.52",
      "low": "115.42",
      "close": "116.70",
      "volume": "1115599"
    },
    {
      "date": "2024-08-19",
      "open": "117.08",
      "high": "118.33",
      "low": "115.48",
      "close": "116.06",
      "volume": "939801"
    },
    {
      "date": "2024-08-20",
      "open": "116.20",
      "high": "117.00",
      "low": "115.33",
      "close": "115.95",
      "volume": "752721"
    },
    {
      "date": "2024-08-21",
      "open": "117.54",
      "high": "119.313",
      "low": "117.05",
      "close": "119.05",
      "volume": "1184601"
    },
    {
      "date": "2024-08-22",
      "open": "118.48",
      "high": "119.68",
      "low": "118.225",
      "close": "118.94",
      "volume": "873723"
    },
    {
      "date": "2024-08-23",
      "open": "119.24",
      "high": "120.99",
      "low": "118.62",
      "close": "120.88",
      "volume": "703143"
    },
    {
      "date": "2024-08-26",
      "open": "122.19",
      "high": "124.13",
      "low": "121.935",
      "close": "122.73",
      "volume": "1015455"
    },
    {
      "date": "2024-08-27",
      "open": "122.19",
      "high": "122.61",
      "low": "120.55",
      "close": "121.41",
      "volume": "743685"
    },
    {
      "date": "2024-08-28",
      "open": "118.89",
      "high": "119.55",
      "low": "117.61",
      "close": "118.03",
      "volume": "1203637"
    },
    {
      "date": "2024-08-29",
      "open": "118.47",
      "high": "120.57",
      "low": "117.28",
      "close": "118.80",
      "volume": "1017484"
    },
    {
      "date": "2024-08-30",
      "open": "119.13",
      "high": "120.205",
      "low": "117.88",
      "close": "119.51",
      "volume": "1174161"
    },
    {
      "date": "2024-09-03",
      "open": "118.05",
      "high": "118.15",
      "low": "113.2401",
      "close": "113.96",
      "volume": "1714715"
    },
    {
      "date": "2024-09-04",
      "open": "113.97",
      "high": "115.35",
      "low": "112.31",
      "close": "113.12",
      "volume": "1142431"
    },
    {
      "date": "2024-09-05",
      "open": "113.30",
      "high": "114.22",
      "low": "110.97",
      "close": "111.32",
      "volume": "1429394"
    },
    {
      "date": "2024-09-06",
      "open": "111.09",
      "high": "112.94",
      "low": "110.09",
      "close": "111.00",
      "volume": "1481999"
    },
    {
      "date": "2024-09-09",
      "open": "112.78",
      "high": "113.51",
      "low": "110.69",
      "close": "110.74",
      "volume": "1877272"
    },
    {
      "date": "2024-09-10",
      "open": "110.55",
      "high": "110.94",
      "low": "108.07",
      "close": "108.74",
      "volume": "1796353"
    },
    {
      "date": "2024-09-11",
      "open": "108.54",
      "high": "108.83",
      "low": "104.60",
      "close": "108.10",
      "volume": "1798138"
    },
    {
      "date": "2024-09-12",
      "open": "109.08",
      "high": "110.66",
      "low": "107.84",
      "close": "110.54",
      "volume": "1330571"
    },
    {
      "date": "2024-09-13",
      "open": "111.63",
      "high": "114.14",
      "low": "111.30",
      "close": "112.84",
      "volume": "1031472"
    },
    {
      "date": "2024-09-16",
      "open": "113.11",
      "high": "113.39",
      "low": "110.8125",
      "close": "111.01",
      "volume": "1449279"
    },
    {
      "date": "2024-09-17",
      "open": "111.83",
      "high": "116.21",
      "low": "110.90",
      "close": "114.49",
      "volume": "2082924"
    },
    {
      "date": "2024-09-18",
      "open": "114.42",
      "high": "117.44",
      "low": "113.41",
      "close": "115.12",
      "volume": "1476460"
    },
    {
      "date": "2024-09-19",
      "open": "118.78",
      "high": "120.16",
      "low": "117.2301",
      "close": "120.09",
      "volume": "1674118"
    },
    {
      "date": "2024-09-20",
      "open": "116.62",
      "high": "119.99",
      "low": "116.62",
      "close": "119.83",
      "volume": "6833780"
    },
    {
      "date": "2024-09-23",
      "open": "120.00",
      "high": "121.58",
      "low": "119.62",
      "close": "120.96",
      "volume": "1395819"
    },
    {
      "date": "2024-09-24",
      "open": "123.25",
      "high": "125.81",
      "low": "123.125",
      "close": "124.67",
      "volume": "1646184"
    },
    {
      "date": "2024-09-25",
      "open": "124.60",
      "high": "124.73",
      "low": "122.941",
      "close": "123.34",
      "volume": "1022970"
    },
    {
      "date": "2024-09-26",
      "open": "126.31",
      "high": "127.08",
      "low": "124.78",
      "close": "125.24",
      "volume": "1253077"
    },
    {
      "date": "2024-09-27",
      "open": "126.14",
      "high": "128.00",
      "low": "125.76",
      "close": "125.98",
      "volume": "957397"
    },
    {
      "date": "2024-09-30",
      "open": "125.83",
      "high": "126.72",
      "low": "124.55",
      "close": "126.08",
      "volume": "882181"
    },
    {
      "date": "2024-10-01",
      "open": "126.04",
      "high": "129.50",
      "low": "126.04",
      "close": "129.23",
      "volume": "1120350"
    },
    {
      "date": "2024-10-02",
      "open": "129.57",
      "high": "130.67",
      "low": "127.22",
      "close": "127.60",
      "volume": "1160038"
    },
    {
      "date": "2024-10-03",
      "open": "126.53",
      "high": "127.94",
      "low": "125.30",
      "close": "127.54",
      "volume": "897754"
    },
    {
      "date": "2024-10-04",
      "open": "130.17",
      "high": "130.78",
      "low": "127.66",
      "close": "128.22",
      "volume": "800427"
    },
    {
      "date": "2024-10-07",
      "open": "127.40",
      "high": "130.19",
      "low": "127.31",
      "close": "130.07",
      "volume": "906704"
    },
    {
      "date": "2024-10-08",
      "open": "127.17",
      "high": "127.775",
      "low": "125.361",
      "close": "127.03",
      "volume": "1053131"
    },
    {
      "date": "2024-10-09",
      "open": "126.24",
      "high": "130.46",
      "low": "126.235",
      "close": "130.18",
      "volume": "1345310"
    },
    {
      "date": "2024-10-10",
      "open": "128.645",
      "high": "129.75",
      "low": "128.04",
      "close": "128.46",
      "volume": "949827"
    },
    {
      "date": "2024-10-11",
      "open": "128.44",
      "high": "130.69",
      "low": "128.44",
      "close": "129.86",
      "volume": "720987"
    },
    {
      "date": "2024-10-14",
      "open": "128.33",
      "high": "130.27",
      "low": "127.69",
      "close": "130.18",
      "volume": "644895"
    },
    {
      "date": "2024-10-15",
      "open": "128.85",
      "high": "131.42",
      "low": "128.33",
      "close": "128.46",
      "volume": "1294441"
    },
    {
      "date": "2024-10-16",
      "open": "128.63",
      "high": "130.02",
      "low": "128.03",
      "close": "129.86",
      "volume": "1090134"
    },
    {
      "date": "2024-10-17",
      "open": "135.99",
      "high": "138.72",
      "low": "133.84",
      "close": "135.05",
      "volume": "2783983"
    },
    {
      "date": "2024-10-18",
      "open": "136.77",
      "high": "137.86",
      "low": "135.46",
      "close": "136.57",
      "volume": "1521421"
    },
    {
      "date": "2024-10-21",
      "open": "136.99",
      "high": "137.005",
      "low": "132.63",
      "close": "133.45",
      "volume": "1241833"
    },
    {
      "date": "2024-10-22",
      "open": "132.74",
      "high": "132.74",
      "low": "128.13",
      "close": "131.80",
      "volume": "1316757"
    },
    {
      "date": "2024-10-23",
      "open": "131.96",
      "high": "133.24",
      "low": "128.47",
      "close": "128.64",
      "volume": "1049875"
    },
    {
      "date": "2024-10-24",
      "open": "128.72",
      "high": "130.77",
      "low": "127.4039",
      "close": "130.34",
      "volume": "1148771"
    },
    {
      "date": "2024-10-25",
      "open": "130.92",
      "high": "131.64",
      "low": "128.82",
      "close": "129.58",
      "volume": "916256"
    },
    {
      "date": "2024-10-28",
      "open": "131.51",
      "high": "135.99",
      "low": "130.59",
      "close": "135.72",
      "volume": "1132656"
    },
    {
      "date": "2024-10-29",
      "open": "135.70",
      "high": "136.03",
      "low": "133.775",
      "close": "135.16",
      "volume": "873041"
    },
    {
      "date": "2024-10-30",
      "open": "134.27",
      "high": "135.81",
      "low": "132.38",
      "close": "132.77",
      "volume": "1135690"
    },
    {
      "date": "2024-10-31",
      "open": "132.53",
      "high": "133.79",
      "low": "130.42",
      "close": "130.50",
      "volume": "1007059"
    },
    {
      "date": "2024-11-01",
      "open": "130.68",
      "high": "133.99",
      "low": "130.36",
      "close": "133.65",
      "volume": "1033300"
    },
    {
      "date": "2024-11-04",
      "open": "133.50",
      "high": "135.05",
      "low": "132.65",
      "close": "133.58",
      "volume": "1071102"
    },
    {
      "date": "2024-11-05",
      "open": "133.08",
      "high": "135.75",
      "low": "131.805",
      "close": "135.65",
      "volume": "926664"
    },
    {
      "date": "2024-11-06",
      "open": "148.50",
      "high": "155.56",
      "low": "146.98",
      "close": "154.32",
      "volume": "4338151"
    },
    {
      "date": "2024-11-07",
      "open": "154.87",
      "high": "155.11",
      "low": "147.41",
      "close": "147.95",
      "volume": "1779161"
    },
    {
      "date": "2024-11-08",
      "open": "147.51",
      "high": "149.68",
      "low": "146.1301",
      "close": "148.55",
      "volume": "1073793"
    },
    {
      "date": "2024-11-11",
      "open": "150.05",
      "high": "151.00",
      "low": "147.55",
      "close": "147.80",
      "volume": "772852"
    },
    {
      "date": "2024-11-12",
      "open": "146.00",
      "high": "146.69",
      "low": "143.1401",
      "close": "144.35",
      "volume": "863653"
    },
    {
      "date": "2024-11-13",
      "open": "143.86",
      "high": "144.87",
      "low": "141.67",
      "close": "141.90",
      "volume": "1159436"
    },
    {
      "date": "2024-11-14",
      "open": "141.07",
      "high": "142.43",
      "low": "136.72",
      "close": "137.81",
      "volume": "1634476"
    },
    {
      "date": "2024-11-15",
      "open": "139.07",
      "high": "140.47",
      "low": "138.20",
      "close": "139.41",
      "volume": "1297847"
    },
    {
      "date": "2024-11-18",
      "open": "138.39",
      "high": "141.48",
      "low": "138.07",
      "close": "140.69",
      "volume": "1104845"
    },
    {
      "date": "2024-11-19",
      "open": "139.22",
      "high": "140.495",
      "low": "138.77",
      "close": "140.24",
      "volume": "1574218"
    },
    {
      "date": "2024-11-20",
      "open": "141.64",
      "high": "144.95",
      "low": "141.255",
      "close": "144.04",
      "volume": "2190344"
    },
    {
      "date": "2024-11-21",
      "open": "143.72",
      "high": "147.18",
      "low": "143.18",
      "close": "144.96",
      "volume": "1672631"
    },
    {
      "date": "2024-11-22",
      "open": "144.08",
      "high": "146.34",
      "low": "142.52",
      "close": "143.57",
      "volume": "1714195"
    },
    {
      "date": "2024-11-25",
      "open": "144.23",
      "high": "146.63",
      "low": "143.63",
      "close": "144.98",
      "volume": "1928373"
    },
    {
      "date": "2024-11-26",
      "open": "146.00",
      "high": "148.81",
      "low": "143.21",
      "close": "143.63",
      "volume": "969047"
    },
    {
      "date": "2024-11-27",
      "open": "144.50",
      "high": "145.43",
      "low": "142.505",
      "close": "143.83",
      "volume": "1054170"
    },
    {
      "date": "2024-11-29",
      "open": "144.36",
      "high": "146.08",
      "low": "144.13",
      "close": "145.27",
      "volume": "552239"
    },
    {
      "date": "2024-12-02",
      "open": "145.24",
      "high": "146.05",
      "low": "144.48",
      "close": "144.81",
      "volume": "1040577"
    },
    {
      "date": "2024-12-03",
      "open": "145.76",
      "high": "145.85",
      "low": "142.465",
      "close": "143.20",
      "volume": "1633127"
    },
    {
      "date": "2024-12-04",
      "open": "143.37",
      "high": "143.675",
      "low": "140.69",
      "close": "141.38",
      "volume": "1099857"
    },
    {
      "date": "2024-12-05",
      "open": "141.18",
      "high": "141.18",
      "low": "137.75",
      "close": "138.70",
      "volume": "1445159"
    },
    {
      "date": "2024-12-06",
      "open": "139.00",
      "high": "139.075",
      "low": "136.72",
      "close": "136.90",
      "volume": "1273872"
    },
    {
      "date": "2024-12-09",
      "open": "137.80",
      "high": "139.45",
      "low": "137.23",
      "close": "138.25",
      "volume": "1300789"
    },
    {
      "date": "2024-12-10",
      "open": "137.77",
      "high": "137.77",
      "low": "134.40",
      "close": "135.29",
      "volume": "1547371"
    },
    {
      "date": "2024-12-11",
      "open": "135.70",
      "high": "135.70",
      "low": "133.445",
      "close": "133.55",
      "volume": "1489088"
    },
    {
      "date": "2024-12-12",
      "open": "130.86",
      "high": "131.80",
      "low": "126.63",
      "close": "126.91",
      "volume": "1776414"
    },
    {
      "date": "2024-12-13",
      "open": "126.38",
      "high": "126.43",
      "low": "121.93",
      "close": "122.37",
      "volume": "1651104"
    },
    {
      "date": "2024-12-16",
      "open": "120.76",
      "high": "123.90",
      "low": "120.25",
      "close": "121.71",
      "volume": "2320231"
    },
    {
      "date": "2024-12-17",
      "open": "121.29",
      "high": "121.59",
      "low": "118.02",
      "close": "118.58",
      "volume": "1562533"
    },
    {
      "date": "2024-12-18",
      "open": "118.58",
      "high": "120.81",
      "low": "116.66",
      "close": "116.76",
      "volume": "1944865"
    },
    {
      "date": "2024-12-19",
      "open": "117.21",
      "high": "119.14",
      "low": "114.79",
      "close": "115.29",
      "volume": "1847715"
    },
    {
      "date": "2024-12-20",
      "open": "114.46",
      "high": "116.85",
      "low": "114.03",
      "close": "115.69",
      "volume": "4410504"
    },
    {
      "date": "2024-12-23",
      "open": "115.50",
      "high": "116.38",
      "low": "114.375",
      "close": "115.75",
      "volume": "1278209"
    },
    {
      "date": "2024-12-24",
      "open": "115.12",
      "high": "117.48",
      "low": "115.08",
      "close": "117.06",
      "volume": "512700"
    },
    {
      "date": "2024-12-26",
      "open": "116.04",
      "high": "117.48",
      "low": "115.50",
      "close": "117.09",
      "volume": "757217"
    },
    {
      "date": "2024-12-27",
      "open": "116.34",
      "high": "118.30",
      "low": "115.28",
      "close": "115.77",
      "volume": "782703"
    },
    {
      "date": "2024-12-30",
      "open": "115.00",
      "high": "115.00",
      "low": "113.73",
      "close": "113.80",
      "volume": "893719"
    },
    {
      "date": "2024-12-31",
      "open": "113.62",
      "high": "115.07",
      "low": "113.40",
      "close": "114.07",
      "volume": "860487"
    },
    {
      "date": "2025-01-02",
      "open": "114.97",
      "high": "115.86",
      "low": "111.74",
      "close": "111.93",
      "volume": "1194066"
    },
    {
      "date": "2025-01-03",
      "open": "113.31",
      "high": "113.815",
      "low": "110.91",
      "close": "113.15",
      "volume": "2229507"
    },
    {
      "date": "2025-01-06",
      "open": "114.54",
      "high": "119.95",
      "low": "114.54",
      "close": "118.64",
      "volume": "2176741"
    },
    {
      "date": "2025-01-07",
      "open": "119.10",
      "high": "121.34",
      "low": "118.73",
      "close": "119.81",
      "volume": "1961304"
    },
    {
      "date": "2025-01-08",
      "open": "119.25",
      "high": "119.99",
      "low": "115.4325",
      "close": "116.48",
      "volume": "1528608"
    },
    {
      "date": "2025-01-10",
      "open": "115.07",
      "high": "117.33",
      "low": "114.81",
      "close": "116.33",
      "volume": "1744339"
    },
    {
      "date": "2025-01-13",
      "open": "116.23",
      "high": "123.81",
      "low": "115.37",
      "close": "123.27",
      "volume": "2704287"
    },
    {
      "date": "2025-01-14",
      "open": "123.36",
      "high": "124.25",
      "low": "121.71",
      "close": "123.52",
      "volume": "1382255"
    },
    {
      "date": "2025-01-15",
      "open": "126.00",
      "high": "126.9599",
      "low": "123.96",
      "close": "125.14",
      "volume": "1361158"
    },
    {
      "date": "2025-01-16",
      "open": "124.51",
      "high": "125.69",
      "low": "124.32",
      "close": "125.00",
      "volume": "875300"
    },
    {
      "date": "2025-01-17",
      "open": "125.97",
      "high": "127.71",
      "low": "125.56",
      "close": "125.83",
      "volume": "1359768"
    },
    {
      "date": "2025-01-21",
      "open": "127.88",
      "high": "128.50",
      "low": "124.345",
      "close": "124.69",
      "volume": "1926293"
    },
    {
      "date": "2025-01-22",
      "open": "125.36",
      "high": "125.90",
      "low": "122.59",
      "close": "122.885",
      "volume": "1874609"
    },
    {
      "date": "2025-01-23",
      "open": "121.00",
      "high": "125.07",
      "low": "117.6833",
      "close": "122.37",
      "volume": "2357897"
    },
    {
      "date": "2025-01-24",
      "open": "126.70",
      "high": "126.70",
      "low": "122.16",
      "close": "122.35",
      "volume": "1632839"
    },
    {
      "date": "2025-01-27",
      "open": "121.91",
      "high": "123.00",
      "low": "121.17",
      "close": "122.01",
      "volume": "1443304"
    },
    {
      "date": "2025-01-28",
      "open": "122.75",
      "high": "127.26",
      "low": "120.66",
      "close": "127.05",
      "volume": "2133913"
    },
    {
      "date": "2025-01-29",
      "open": "127.24",
      "high": "129.42",
      "low": "126.70",
      "close": "129.17",
      "volume": "1455266"
    },
    {
      "date": "2025-01-30",
      "open": "129.84",
      "high": "130.80",
      "low": "128.23",
      "close": "130.71",
      "volume": "1842945"
    },
    {
      "date": "2025-01-31",
      "open": "130.09",
      "high": "131.45",
      "low": "127.10",
      "close": "128.20",
      "volume": "2064639"
    },
    {
      "date": "2025-02-03",
      "open": "128.56",
      "high": "129.81",
      "low": "125.41",
      "close": "127.92",
      "volume": "2160935"
    },
    {
      "date": "2025-02-04",
      "open": "125.27",
      "high": "126.80",
      "low": "124.00",
      "close": "126.38",
      "volume": "1929844"
    },
    {
      "date": "2025-02-05",
      "open": "126.49",
      "high": "129.56",
      "low": "125.99",
      "close": "129.42",
      "volume": "1618227"
    },
    {
      "date": "2025-02-06",
      "open": "131.12",
      "high": "132.18",
      "low": "127.09",
      "close": "128.96",
      "volume": "1621450"
    },
    {
      "date": "2025-02-07",
      "open": "129.74",
      "high": "131.025",
      "low": "126.135",
      "close": "126.71",
      "volume": "1441242"
    },
    {
      "date": "2025-02-10",
      "open": "133.72",
      "high": "135.00",
      "low": "131.84",
      "close": "132.87",
      "volume": "2796704"
    },
    {
      "date": "2025-02-11",
      "open": "134.44",
      "high": "137.2999",
      "low": "133.20",
      "close": "134.86",
      "volume": "2616465"
    },
    {
      "date": "2025-02-12",
      "open": "133.78",
      "high": "134.70",
      "low": "132.18",
      "close": "132.30",
      "volume": "2213906"
    },
    {
      "date": "2025-02-13",
      "open": "132.90",
      "high": "133.695",
      "low": "129.38",
      "close": "132.88",
      "volume": "1898714"
    },
    {
      "date": "2025-02-14",
      "open": "133.31",
      "high": "136.23",
      "low": "132.82",
      "close": "135.83",
      "volume": "1608497"
    },
    {
      "date": "2025-02-18",
      "open": "136.58",
      "high": "139.65",
      "low": "135.1257",
      "close": "139.06",
      "volume": "1798565"
    },
    {
      "date": "2025-02-19",
      "open": "137.43",
      "high": "138.5525",
      "low": "136.22",
      "close": "136.76",
      "volume": "1486642"
    },
    {
      "date": "2025-02-20",
      "open": "137.09",
      "high": "139.20",
      "low": "134.98",
      "close": "135.07",
      "volume": "1341793"
    },
    {
      "date": "2025-02-21",
      "open": "135.86",
      "high": "135.86",
      "low": "130.12",
      "close": "130.71",
      "volume": "1398854"
    },
    {
      "date": "2025-02-24",
      "open": "134.68",
      "high": "134.94",
      "low": "131.245",
      "close": "133.15",
      "volume": "1905596"
    },
    {
      "date": "2025-02-25",
      "open": "132.99",
      "high": "134.39",
      "low": "131.06",
      "close": "133.48",
      "volume": "1293374"
    },
    {
      "date": "2025-02-26",
      "open": "134.21",
      "high": "137.32",
      "low": "132.85",
      "close": "133.48",
      "volume": "1106678"
    },
    {
      "date": "2025-02-27",
      "open": "134.70",
      "high": "136.38",
      "low": "133.13",
      "close": "133.32",
      "volume": "1198269"
    },
    {
      "date": "2025-02-28",
      "open": "133.75",
      "high": "135.27",
      "low": "130.86",
      "close": "135.07",
      "volume": "1695776"
    },
    {
      "date": "2025-03-03",
      "open": "136.78",
      "high": "137.83",
      "low": "129.56",
      "close": "130.50",
      "volume": "1926157"
    },
    {
      "date": "2025-03-04",
      "open": "128.59",
      "high": "129.31",
      "low": "124.0001",
      "close": "126.37",
      "volume": "2001580"
    },
    {
      "date": "2025-03-05",
      "open": "126.92",
      "high": "129.29",
      "low": "125.33",
      "close": "127.72",
      "volume": "2523728"
    },
    {
      "date": "2025-03-06",
      "open": "126.28",
      "high": "127.675",
      "low": "124.13",
      "close": "125.25",
      "volume": "1991621"
    },
    {
      "date": "2025-03-07",
      "open": "127.06",
      "high": "127.865",
      "low": "123.02",
      "close": "125.03",
      "volume": "2180584"
    },
    {
      "date": "2025-03-10",
      "open": "122.37",
      "high": "123.21",
      "low": "116.99",
      "close": "119.40",
      "volume": "2729058"
    },
    {
      "date": "2025-03-11",
      "open": "119.60",
      "high": "123.39",
      "low": "119.3581",
      "close": "120.76",
      "volume": "2392770"
    },
    {
      "date": "2025-03-12",
      "open": "123.22",
      "high": "126.39",
      "low": "121.81",
      "close": "123.53",
      "volume": "2126291"
    },
    {
      "date": "2025-03-13",
      "open": "123.42",
      "high": "126.88",
      "low": "122.35",
      "close": "123.25",
      "volume": "2038482"
    },
    {
      "date": "2025-03-14",
      "open": "125.94",
      "high": "127.52",
      "low": "124.745",
      "close": "127.14",
      "volume": "1562879"
    },
    {
      "date": "2025-03-17",
      "open": "125.85",
      "high": "125.945",
      "low": "122.41",
      "close": "124.94",
      "volume": "1983665"
    },
    {
      "date": "2025-03-18",
      "open": "124.94",
      "high": "127.28",
      "low": "124.18",
      "close": "127.09",
      "volume": "1914512"
    },
    {
      "date": "2025-03-19",
      "open": "127.32",
      "high": "128.69",
      "low": "126.28",
      "close": "128.52",
      "volume": "1979677"
    },
    {
      "date": "2025-03-20",
      "open": "127.995",
      "high": "128.545",
      "low": "126.60",
      "close": "126.64",
      "volume": "1763166"
    },
    {
      "date": "2025-03-21",
      "open": "124.20",
      "high": "124.70",
      "low": "121.07",
      "close": "122.67",
      "volume": "6338135"
    },
    {
      "date": "2025-03-24",
      "open": "125.60",
      "high": "127.88",
      "low": "125.20",
      "close": "126.66",
      "volume": "2214427"
    },
    {
      "date": "2025-03-25",
      "open": "127.32",
      "high": "128.75",
      "low": "126.66",
      "close": "128.00",
      "volume": "1435391"
    },
    {
      "date": "2025-03-26",
      "open": "128.04",
      "high": "130.11",
      "low": "127.85",
      "close": "128.34",
      "volume": "1245852"
    },
    {
      "date": "2025-03-27",
      "open": "127.63",
      "high": "129.74",
      "low": "126.54",
      "close": "127.99",
      "volume": "1367872"
    },
    {
      "date": "2025-03-28",
      "open": "128.07",
      "high": "128.74",
      "low": "123.28",
      "close": "123.97",
      "volume": "2337384"
    },
    {
      "date": "2025-03-31",
      "open": "123.51",
      "high": "125.60",
      "low": "121.24",
      "close": "125.08",
      "volume": "1771907"
    },
    {
      "date": "2025-04-01",
      "open": "124.10",
      "high": "125.20",
      "low": "122.50",
      "close": "124.00",
      "volume": "1217768"
    },
    {
      "date": "2025-04-02",
      "open": "122.965",
      "high": "127.57",
      "low": "122.36",
      "close": "127.36",
      "volume": "1263424"
    },
    {
      "date": "2025-04-03",
      "open": "121.65",
      "high": "122.0597",
      "low": "115.91",
      "close": "116.06",
      "volume": "1878302"
    },
    {
      "date": "2025-04-04",
      "open": "111.16",
      "high": "113.3499",
      "low": "105.64",
      "close": "109.21",
      "volume": "2181147"
    },
    {
      "date": "2025-04-07",
      "open": "106.15",
      "high": "114.965",
      "low": "103.17",
      "close": "111.04",
      "volume": "2911215"
    },
    {
      "date": "2025-04-08",
      "open": "114.96",
      "high": "117.755",
      "low": "108.27",
      "close": "110.23",
      "volume": "3012726"
    },
    {
      "date": "2025-04-09",
      "open": "108.74",
      "high": "123.38",
      "low": "108.74",
      "close": "122.65",
      "volume": "3412520"
    },
    {
      "date": "2025-04-10",
      "open": "118.70",
      "high": "119.19",
      "low": "112.60",
      "close": "117.49",
      "volume": "2123040"
    },
    {
      "date": "2025-04-11",
      "open": "117.21",
      "high": "121.20",
      "low": "116.29",
      "close": "120.41",
      "volume": "1674215"
    },
    {
      "date": "2025-04-14",
      "open": "122.22",
      "high": "122.88",
      "low": "118.55",
      "close": "118.75",
      "volume": "1521922"
    },
    {
      "date": "2025-04-15",
      "open": "118.66",
      "high": "120.41",
      "low": "117.65",
      "close": "118.24",
      "volume": "1073025"
    },
    {
      "date": "2025-04-16",
      "open": "117.43",
      "high": "119.78",
      "low": "115.98",
      "close": "117.21",
      "volume": "1123456"
    },
    {
      "date": "2025-04-17",
      "open": "118.32",
      "high": "120.13",
      "low": "117.73",
      "close": "118.29",
      "volume": "1049852"
    },
    {
      "date": "2025-04-21",
      "open": "117.77",
      "high": "118.06",
      "low": "112.72",
      "close": "113.55",
      "volume": "1230253"
    },
    {
      "date": "2025-04-22",
      "open": "115.39",
      "high": "117.6605",
      "low": "114.76",
      "close": "117.39",
      "volume": "1655207"
    },
    {
      "date": "2025-04-23",
      "open": "120.86",
      "high": "127.25",
      "low": "119.50",
      "close": "122.49",
      "volume": "2021608"
    },
    {
      "date": "2025-04-24",
      "open": "121.74",
      "high": "127.85",
      "low": "121.69",
      "close": "127.38",
      "volume": "1352265"
    },
    {
      "date": "2025-04-25",
      "open": "125.87",
      "high": "127.77",
      "low": "125.755",
      "close": "127.34",
      "volume": "775041"
    },
    {
      "date": "2025-04-28",
      "open": "127.66",
      "high": "129.315",
      "low": "126.1265",
      "close": "127.94",
      "volume": "884726"
    },
    {
      "date": "2025-04-29",
      "open": "128.20",
      "high": "129.63",
      "low": "125.48",
      "close": "129.28",
      "volume": "1307065"
    },
    {
      "date": "2025-04-30",
      "open": "124.98",
      "high": "130.18",
      "low": "124.73",
      "close": "129.71",
      "volume": "1502347"
    },
    {
      "date": "2025-05-01",
      "open": "129.43",
      "high": "132.89",
      "low": "129.26",
      "close": "130.295",
      "volume": "1274194"
    },
    {
      "date": "2025-05-02",
      "open": "132.32",
      "high": "135.245",
      "low": "131.49",
      "close": "134.94",
      "volume": "1021062"
    },
    {
      "date": "2025-05-05",
      "open": "133.82",
      "high": "135.30",
      "low": "133.09",
      "close": "133.12",
      "volume": "814767"
    },
    {
      "date": "2025-05-06",
      "open": "132.47",
      "high": "133.14",
      "low": "131.07",
      "close": "131.17",
      "volume": "905947"
    },
    {
      "date": "2025-05-07",
      "open": "131.345",
      "high": "131.975",
      "low": "129.40",
      "close": "130.70",
      "volume": "1549702"
    },
    {
      "date": "2025-05-08",
      "open": "132.23",
      "high": "132.23",
      "low": "129.29",
      "close": "129.63",
      "volume": "1303525"
    },
    {
      "date": "2025-05-09",
      "open": "130.07",
      "high": "131.035",
      "low": "128.51",
      "close": "130.51",
      "volume": "753897"
    },
    {
      "date": "2025-05-12",
      "open": "136.10",
      "high": "138.175",
      "low": "134.41",
      "close": "136.53",
      "volume": "1562938"
    },
    {
      "date": "2025-05-13",
      "open": "137.71",
      "high": "137.71",
      "low": "135.30",
      "close": "135.42",
      "volume": "1588418"
    },
    {
      "date": "2025-05-14",
      "open": "134.82",
      "high": "135.80",
      "low": "133.495",
      "close": "133.72",
      "volume": "1116756"
    },
    {
      "date": "2025-05-15",
      "open": "132.51",
      "high": "134.175",
      "low": "132.26",
      "close": "133.80",
      "volume": "816750"
    },
    {
      "date": "2025-05-16",
      "open": "133.80",
      "high": "135.16",
      "low": "132.33",
      "close": "134.78",
      "volume": "1096072"
    },
    {
      "date": "2025-05-19",
      "open": "133.15",
      "high": "136.48",
      "low": "132.01",
      "close": "136.06",
      "volume": "1297312"
    },
    {
      "date": "2025-05-20",
      "open": "136.04",
      "high": "136.06",
      "low": "134.565",
      "close": "135.38",
      "volume": "913658"
    },
    {
      "date": "2025-05-21",
      "open": "133.76",
      "high": "135.58",
      "low": "132.17",
      "close": "132.21",
      "volume": "1536367"
    },
    {
      "date": "2025-05-22",
      "open": "131.68",
      "high": "131.78",
      "low": "129.50",
      "close": "129.89",
      "volume": "1424474"
    },
    {
      "date": "2025-05-23",
      "open": "127.69",
      "high": "129.12",
      "low": "124.45",
      "close": "125.32",
      "volume": "3180825"
    },
    {
      "date": "2025-05-27",
      "open": "126.39",
      "high": "128.79",
      "low": "125.19",
      "close": "128.74",
      "volume": "2231550"
    },
    {
      "date": "2025-05-28",
      "open": "129.00",
      "high": "129.10",
      "low": "126.63",
      "close": "126.72",
      "volume": "1215948"
    },
    {
      "date": "2025-05-29",
      "open": "127.31",
      "high": "127.31",
      "low": "123.48",
      "close": "125.15",
      "volume": "1161641"
    },
    {
      "date": "2025-05-30",
      "open": "124.57",
      "high": "124.82",
      "low": "121.41",
      "close": "123.07",
      "volume": "2196537"
    },
    {
      "date": "2025-06-02",
      "open": "135.60",
      "high": "142.42",
      "low": "134.14",
      "close": "135.71",
      "volume": "3317759"
    },
    {
      "date": "2025-06-03",
      "open": "135.05",
      "high": "137.11",
      "low": "130.97",
      "close": "136.84",
      "volume": "1961092"
    },
    {
      "date": "2025-06-04",
      "open": "136.84",
      "high": "137.28",
      "low": "134.89",
      "close": "134.97",
      "volume": "1191746"
    },
    {
      "date": "2025-06-05",
      "open": "135.25",
      "high": "135.745",
      "low": "131.68",
      "close": "132.10",
      "volume": "1284306"
    },
    {
      "date": "2025-06-06",
      "open": "133.58",
      "high": "135.00",
      "low": "133.07",
      "close": "133.56",
      "volume": "1018735"
    },
    {
      "date": "2025-06-09",
      "open": "134.10",
      "high": "135.58",
      "low": "133.515",
      "close": "133.63",
      "volume": "1146779"
    },
    {
      "date": "2025-06-10",
      "open": "133.88",
      "high": "135.19",
      "low": "133.33",
      "close": "133.81",
      "volume": "1027639"
    },
    {
      "date": "2025-06-11",
      "open": "131.90",
      "high": "131.90",
      "low": "127.61",
      "close": "130.03",
      "volume": "1888169"
    },
    {
      "date": "2025-06-12",
      "open": "129.61",
      "high": "132.23",
      "low": "129.04",
      "close": "131.85",
      "volume": "1068103"
    },
    {
      "date": "2025-06-13",
      "open": "130.01",
      "high": "133.51",
      "low": "130.01",
      "close": "133.48",
      "volume": "1258589"
    },
    {
      "date": "2025-06-16",
      "open": "134.27",
      "high": "134.99",
      "low": "131.48",
      "close": "132.12",
      "volume": "1228833"
    },
    {
      "date": "2025-06-17",
      "open": "131.58",
      "high": "134.41",
      "low": "130.5501",
      "close": "133.16",
      "volume": "1098367"
    },
    {
      "date": "2025-06-18",
      "open": "131.30",
      "high": "134.16",
      "low": "129.72",
      "close": "130.11",
      "volume": "1927330"
    },
    {
      "date": "2025-06-20",
      "open": "131.43",
      "high": "131.67",
      "low": "124.56",
      "close": "125.90",
      "volume": "4349290"
    },
    {
      "date": "2025-06-23",
      "open": "125.65",
      "high": "127.7099",
      "low": "124.80",
      "close": "127.43",
      "volume": "1240564"
    },
    {
      "date": "2025-06-24",
      "open": "128.24",
      "high": "129.54",
      "low": "127.94",
      "close": "128.22",
      "volume": "971897"
    },
    {
      "date": "2025-06-25",
      "open": "128.32",
      "high": "129.10",
      "low": "127.22",
      "close": "128.48",
      "volume": "967886"
    },
    {
      "date": "2025-06-26",
      "open": "129.79",
      "high": "132.30",
      "low": "129.00",
      "close": "131.50",
      "volume": "1251946"
    },
    {
      "date": "2025-06-27",
      "open": "131.22",
      "high": "132.2083",
      "low": "130.45",
      "close": "131.21",
      "volume": "1876696"
    },
    {
      "date": "2025-06-30",
      "open": "130.41",
      "high": "130.71",
      "low": "127.93",
      "close": "128.01",
      "volume": "1288628"
    },
    {
      "date": "2025-07-01",
      "open": "127.81",
      "high": "131.915",
      "low": "126.305",
      "close": "130.155",
      "volume": "2002448"
    },
    {
      "date": "2025-07-02",
      "open": "131.61",
      "high": "134.34",
      "low": "130.925",
      "close": "134.06",
      "volume": "1652092"
    },
    {
      "date": "2025-07-03",
      "open": "134.92",
      "high": "135.21",
      "low": "132.97",
      "close": "133.24",
      "volume": "1496134"
    },
    {
      "date": "2025-07-07",
      "open": "132.64",
      "high": "134.94",
      "low": "132.13",
      "close": "133.49",
      "volume": "953622"
    },
    {
      "date": "2025-07-08",
      "open": "134.28",
      "high": "137.43",
      "low": "133.3264",
      "close": "136.04",
      "volume": "1033207"
    },
    {
      "date": "2025-07-09",
      "open": "136.11",
      "high": "136.545",
      "low": "134.78",
      "close": "136.08",
      "volume": "983907"
    },
    {
      "date": "2025-07-10",
      "open": "137.52",
      "high": "139.57",
      "low": "136.685",
      "close": "137.37",
      "volume": "1242074"
    },
    {
      "date": "2025-07-11",
      "open": "136.97",
      "high": "137.92",
      "low": "134.16",
      "close": "135.07",
      "volume": "822411"
    },
    {
      "date": "2025-07-14",
      "open": "134.49",
      "high": "134.70",
      "low": "133.12",
      "close": "133.22",
      "volume": "755300"
    },
    {
      "date": "2025-07-15",
      "open": "133.71",
      "high": "133.71",
      "low": "128.69",
      "close": "128.86",
      "volume": "963085"
    },
    {
      "date": "2025-07-16",
      "open": "129.00",
      "high": "129.31",
      "low": "126.17",
      "close": "127.47",
      "volume": "1288914"
    },
    {
      "date": "2025-07-17",
      "open": "127.21",
      "high": "131.32",
      "low": "127.21",
      "close": "131.15",
      "volume": "1514988"
    },
    {
      "date": "2025-07-18",
      "open": "131.58",
      "high": "132.0886",
      "low": "130.535",
      "close": "131.63",
      "volume": "928996"
    },
    {
      "date": "2025-07-21",
      "open": "133.56",
      "high": "135.80",
      "low": "133.00",
      "close": "134.53",
      "volume": "1639598"
    },
    {
      "date": "2025-07-22",
      "open": "128.08",
      "high": "134.66",
      "low": "127.602",
      "close": "132.24",
      "volume": "2726693"
    },
    {
      "date": "2025-07-23",
      "open": "133.40",
      "high": "133.47",
      "low": "130.64",
      "close": "130.72",
      "volume": "1216575"
    },
    {
      "date": "2025-07-24",
      "open": "129.61",
      "high": "130.02",
      "low": "126.47",
      "close": "126.83",
      "volume": "1298790"
    },
    {
      "date": "2025-07-25",
      "open": "127.41",
      "high": "131.01",
      "low": "126.16",
      "close": "130.83",
      "volume": "1033641"
    },
    {
      "date": "2025-07-28",
      "open": "130.31",
      "high": "131.405",
      "low": "129.555",
      "close": "130.225",
      "volume": "1066047"
    },
    {
      "date": "2025-07-29",
      "open": "129.58",
      "high": "129.80",
      "low": "126.45",
      "close": "127.515",
      "volume": "1486706"
    },
    {
      "date": "2025-07-30",
      "open": "127.38",
      "high": "129.15",
      "low": "126.21",
      "close": "127.45",
      "volume": "1251660"
    },
    {
      "date": "2025-07-31",
      "open": "126.66",
      "high": "129.06",
      "low": "125.30",
      "close": "127.56",
      "volume": "1367248"
    },
    {
      "date": "2025-08-01",
      "open": "125.11",
      "high": "125.185",
      "low": "121.66",
      "close": "122.37",
      "volume": "1623447"
    },
    {
      "date": "2025-08-04",
      "open": "122.30",
      "high": "122.935",
      "low": "120.87",
      "close": "121.36",
      "volume": "1007115"
    },
    {
      "date": "2025-08-05",
      "open": "121.54",
      "high": "124.16",
      "low": "121.40",
      "close": "123.53",
      "volume": "1114995"
    },
    {
      "date": "2025-08-06",
      "open": "122.89",
      "high": "123.92",
      "low": "121.93",
      "close": "122.23",
      "volume": "969650"
    },
    {
      "date": "2025-08-07",
      "open": "124.365",
      "high": "125.07",
      "low": "121.37",
      "close": "122.07",
      "volume": "909173"
    },
    {
      "date": "2025-08-08",
      "open": "122.93",
      "high": "123.87",
      "low": "122.16",
      "close": "123.02",
      "volume": "891413"
    },
    {
      "date": "2025-08-11",
      "open": "122.85",
      "high": "123.23",
      "low": "119.89",
      "close": "122.41",
      "volume": "1380692"
    },
    {
      "date": "2025-08-12",
      "open": "123.38",
      "high": "126.65",
      "low": "121.68",
      "close": "125.60",
      "volume": "2069548"
    },
    {
      "date": "2025-08-13",
      "open": "126.01",
      "high": "129.8499",
      "low": "125.77",
      "close": "129.24",
      "volume": "1725155"
    },
    {
      "date": "2025-08-14",
      "open": "128.38",
      "high": "129.6199",
      "low": "125.735",
      "close": "127.48",
      "volume": "1048941"
    },
    {
      "date": "2025-08-15",
      "open": "130.45",
      "high": "131.0112",
      "low": "126.32",
      "close": "126.42",
      "volume": "1017025"
    },
    {
      "date": "2025-08-18",
      "open": "126.32",
      "high": "126.94",
      "low": "125.15",
      "close": "125.91",
      "volume": "910201"
    },
    {
      "date": "2025-08-19",
      "open": "126.73",
      "high": "128.43",
      "low": "125.9662",
      "close": "128.22",
      "volume": "1572969"
    },
    {
      "date": "2025-08-20",
      "open": "127.96",
      "high": "128.71",
      "low": "125.26",
      "close": "125.45",
      "volume": "1218670"
    },
    {
      "date": "2025-08-21",
      "open": "125.03",
      "high": "126.49",
      "low": "124.77",
      "close": "125.76",
      "volume": "1550934"
    },
    {
      "date": "2025-08-22",
      "open": "127.195",
      "high": "132.84",
      "low": "126.23",
      "close": "132.68",
      "volume": "2463815"
    },
    {
      "date": "2025-08-25",
      "open": "132.58",
      "high": "134.30",
      "low": "132.05",
      "close": "133.28",
      "volume": "941343"
    },
    {
      "date": "2025-08-26",
      "open": "132.51",
      "high": "133.51",
      "low": "131.15",
      "close": "131.73",
      "volume": "1405760"
    },
    {
      "date": "2025-08-27",
      "open": "131.17",
      "high": "133.065",
      "low": "130.95",
      "close": "132.70",
      "volume": "568002"
    },
    {
      "date": "2025-08-28",
      "open": "133.16",
      "high": "133.16",
      "low": "130.285",
      "close": "131.57",
      "volume": "727504"
    },
    {
      "date": "2025-08-29",
      "open": "131.44",
      "high": "132.71",
      "low": "130.54",
      "close": "130.92",
      "volume": "815097"
    },
    {
      "date": "2025-09-02",
      "open": "129.14",
      "high": "130.029",
      "low": "127.43",
      "close": "129.02",
      "volume": "1302179"
    },
    {
      "date": "2025-09-03",
      "open": "129.00",
      "high": "129.85",
      "low": "126.88",
      "close": "129.59",
      "volume": "1149362"
    },
    {
      "date": "2025-09-04",
      "open": "129.43",
      "high": "130.94",
      "low": "127.44",
      "close": "130.86",
      "volume": "947010"
    },
    {
      "date": "2025-09-05",
      "open": "131.70",
      "high": "136.10",
      "low": "131.425",
      "close": "134.63",
      "volume": "1290330"
    },
    {
      "date": "2025-09-08",
      "open": "134.48",
      "high": "135.56",
      "low": "132.69",
      "close": "134.54",
      "volume": "1385237"
    },
    {
      "date": "2025-09-09",
      "open": "134.73",
      "high": "135.475",
      "low": "129.97",
      "close": "130.29",
      "volume": "1327972"
    },
    {
      "date": "2025-09-10",
      "open": "130.19",
      "high": "133.43",
      "low": "129.93",
      "close": "132.72",
      "volume": "890572"
    },
    {
      "date": "2025-09-11",
      "open": "132.72",
      "high": "136.44",
      "low": "132.02",
      "close": "133.99",
      "volume": "1324735"
    },
    {
      "date": "2025-09-12",
      "open": "133.63",
      "high": "133.98",
      "low": "130.58",
      "close": "130.65",
      "volume": "718895"
    },
    {
      "date": "2025-09-15",
      "open": "130.75",
      "high": "132.21",
      "low": "129.41",
      "close": "131.58",
      "volume": "1083531"
    },
    {
      "date": "2025-09-16",
      "open": "138.35",
      "high": "141.8999",
      "low": "135.43",
      "close": "139.67",
      "volume": "2346379"
    },
    {
      "date": "2025-09-17",
      "open": "139.50",
      "high": "140.99",
      "low": "135.91",
      "close": "136.85",
      "volume": "1546941"
    },
    {
      "date": "2025-09-18",
      "open": "136.16",
      "high": "141.25",
      "low": "135.25",
      "close": "139.84",
      "volume": "1515395"
    },
    {
      "date": "2025-09-19",
      "open": "140.68",
      "high": "141.09",
      "low": "138.39",
      "close": "139.27",
      "volume": "2810467"
    },
    {
      "date": "2025-09-22",
      "open": "140.80",
      "high": "140.80",
      "low": "136.87",
      "close": "139.07",
      "volume": "1859648"
    },
    {
      "date": "2025-09-23",
      "open": "139.14",
      "high": "139.85",
      "low": "135.565",
      "close": "136.69",
      "volume": "1491825"
    },
    {
      "date": "2025-09-24",
      "open": "136.51",
      "high": "137.75",
      "low": "136.095",
      "close": "136.37",
      "volume": "905446"
    },
    {
      "date": "2025-09-25",
      "open": "135.76",
      "high": "138.25",
      "low": "134.87",
      "close": "136.09",
      "volume": "929293"
    },
    {
      "date": "2025-09-26",
      "open": "137.07",
      "high": "140.13",
      "low": "136.615",
      "close": "139.63",
      "volume": "1455287"
    },
    {
      "date": "2025-09-29",
      "open": "140.21",
      "high": "140.47",
      "low": "137.82",
      "close": "138.88",
      "volume": "1058119"
    },
    {
      "date": "2025-09-30",
      "open": "138.09",
      "high": "139.71",
      "low": "137.6001",
      "close": "139.43",
      "volume": "1199008"
    },
    {
      "date": "2025-10-01",
      "open": "138.99",
      "high": "141.74",
      "low": "138.10",
      "close": "141.00",
      "volume": "1125755"
    },
    {
      "date": "2025-10-02",
      "open": "140.95",
      "high": "145.035",
      "low": "140.77",
      "close": "144.39",
      "volume": "1304320"
    },
    {
      "date": "2025-10-03",
      "open": "144.97",
      "high": "147.00",
      "low": "144.3175",
      "close": "145.09",
      "volume": "1286766"
    },
    {
      "date": "2025-10-06",
      "open": "145.20",
      "high": "145.925",
      "low": "141.49",
      "close": "141.63",
      "volume": "1441654"
    },
    {
      "date": "2025-10-07",
      "open": "142.63",
      "high": "144.04",
      "low": "141.4101",
      "close": "142.73",
      "volume": "909062"
    },
    {
      "date": "2025-10-08",
      "open": "143.54",
      "high": "146.75",
      "low": "142.28",
      "close": "146.55",
      "volume": "683742"
    },
    {
      "date": "2025-10-09",
      "open": "147.275",
      "high": "149.47",
      "low": "146.555",
      "close": "147.78",
      "volume": "1195891"
    },
    {
      "date": "2025-10-10",
      "open": "147.57",
      "high": "148.37",
      "low": "141.15",
      "close": "141.23",
      "volume": "1238928"
    },
    {
      "date": "2025-10-13",
      "open": "144.41",
      "high": "147.12",
      "low": "143.31",
      "close": "145.54",
      "volume": "881195"
    },
    {
      "date": "2025-10-14",
      "open": "143.42",
      "high": "148.54",
      "low": "142.475",
      "close": "146.98",
      "volume": "935878"
    },
    {
      "date": "2025-10-15",
      "open": "147.97",
      "high": "148.97",
      "low": "145.0385",
      "close": "146.05",
      "volume": "781066"
    },
    {
      "date": "2025-10-16",
      "open": "146.80",
      "high": "148.00",
      "low": "140.87",
      "close": "142.65",
      "volume": "1126533"
    },
    {
      "date": "2025-10-17",
      "open": "141.67",
      "high": "144.39",
      "low": "141.45",
      "close": "142.75",
      "volume": "1062993"
    },
    {
      "date": "2025-10-20",
      "open": "147.01",
      "high": "147.315",
      "low": "144.78",
      "close": "146.28",
      "volume": "1628094"
    },
    {
      "date": "2025-10-21",
      "open": "146.11",
      "high": "156.24",
      "low": "146.11",
      "close": "153.82",
      "volume": "2894345"
    },
    {
      "date": "2025-10-22",
      "open": "152.89",
      "high": "154.82",
      "low": "148.42",
      "close": "148.56",
      "volume": "1471234"
    },
    {
      "date": "2025-10-23",
      "open": "148.59",
      "high": "152.08",
      "low": "148.13",
      "close": "150.72",
      "volume": "1036041"
    },
    {
      "date": "2025-10-24",
      "open": "152.26",
      "high": "153.99",
      "low": "151.855",
      "close": "152.95",
      "volume": "1521339"
    },
    {
      "date": "2025-10-27",
      "open": "153.71",
      "high": "158.50",
      "low": "151.64",
      "close": "158.02",
      "volume": "1776462"
    },
    {
      "date": "2025-10-28",
      "open": "158.02",
      "high": "163.10",
      "low": "157.29",
      "close": "161.07",
      "volume": "1534563"
    },
    {
      "date": "2025-10-29",
      "open": "161.55",
      "high": "164.7298",
      "low": "159.40",
      "close": "163.47",
      "volume": "1080953"
    },
    {
      "date": "2025-10-30",
      "open": "162.67",
      "high": "163.25",
      "low": "158.01",
      "close": "158.18",
      "volume": "1269159"
    },
    {
      "date": "2025-10-31",
      "open": "156.57",
      "high": "159.85",
      "low": "155.89",
      "close": "156.80",
      "volume": "1355913"
    },
    {
      "date": "2025-11-03",
      "open": "156.08",
      "high": "156.61",
      "low": "153.14",
      "close": "155.97",
      "volume": "1340382"
    },
    {
      "date": "2025-11-04",
      "open": "152.00",
      "high": "154.75",
      "low": "151.17",
      "close": "151.62",
      "volume": "1311926"
    },
    {
      "date": "2025-11-05",
      "open": "151.64",
      "high": "154.86",
      "low": "150.032",
      "close": "154.13",
      "volume": "1149184"
    },
    {
      "date": "2025-11-06",
      "open": "154.88",
      "high": "156.6399",
      "low": "151.8823",
      "close": "152.92",
      "volume": "1304816"
    },
    {
      "date": "2025-11-07",
      "open": "152.40",
      "high": "153.55",
      "low": "150.29",
      "close": "151.94",
      "volume": "1086162"
    },
    {
      "date": "2025-11-10",
      "open": "153.00",
      "high": "153.90",
      "low": "150.2197",
      "close": "152.43",
      "volume": "1268424"
    },
    {
      "date": "2025-11-11",
      "open": "152.51",
      "high": "154.26",
      "low": "151.98",
      "close": "152.38",
      "volume": "905776"
    },
    {
      "date": "2025-11-12",
      "open": "153.70",
      "high": "159.83",
      "low": "153.275",
      "close": "157.85",
      "volume": "1640432"
    },
    {
      "date": "2025-11-13",
      "open": "158.00",
      "high": "158.845",
      "low": "151.81",
      "close": "154.59",
      "volume": "1337196"
    },
    {
      "date": "2025-11-14",
      "open": "151.60",
      "high": "157.00",
      "low": "151.21",
      "close": "155.41",
      "volume": "1057964"
    },
    {
      "date": "2025-11-17",
      "open": "154.99",
      "high": "158.88",
      "low": "154.14",
      "close": "155.07",
      "volume": "1079558"
    },
    {
      "date": "2025-11-18",
      "open": "153.475",
      "high": "156.765",
      "low": "153.045",
      "close": "154.61",
      "volume": "1179112"
    },
    {
      "date": "2025-11-19",
      "open": "155.00",
      "high": "156.36",
      "low": "153.36",
      "close": "155.46",
      "volume": "872981"
    },
    {
      "date": "2025-11-20",
      "open": "156.36",
      "high": "159.73",
      "low": "152.77",
      "close": "153.11",
      "volume": "888011"
    },
    {
      "date": "2025-11-21",
      "open": "153.23",
      "high": "159.43",
      "low": "152.539",
      "close": "158.16",
      "volume": "981327"
    },
    {
      "date": "2025-11-24",
      "open": "159.18",
      "high": "161.79",
      "low": "156.91",
      "close": "161.19",
      "volume": "1731187"
    },
    {
      "date": "2025-11-25",
      "open": "162.64",
      "high": "166.42",
      "low": "161.63",
      "close": "164.25",
      "volume": "1167634"
    },
    {
      "date": "2025-11-26",
      "open": "164.20",
      "high": "167.07",
      "low": "163.75",
      "close": "166.62",
      "volume": "841633"
    },
    {
      "date": "2025-11-28",
      "open": "167.44",
      "high": "168.355",
      "low": "166.05",
      "close": "167.83",
      "volume": "641473"
    },
    {
      "date": "2025-12-01",
      "open": "166.10",
      "high": "169.4911",
      "low": "166.10",
      "close": "167.62",
      "volume": "942558"
    },
    {
      "date": "2025-12-02",
      "open": "168.32",
      "high": "169.32",
      "low": "166.52",
      "close": "167.63",
      "volume": "1092562"
    },
    {
      "date": "2025-12-03",
      "open": "167.46",
      "high": "172.94",
      "low": "167.19",
      "close": "171.50",
      "volume": "1453526"
    },
    {
      "date": "2025-12-04",
      "open": "170.51",
      "high": "170.67",
      "low": "166.45",
      "close": "168.11",
      "volume": "1726163"
    },
    {
      "date": "2025-12-05",
      "open": "168.20",
      "high": "168.20",
      "low": "163.865",
      "close": "165.22",
      "volume": "1444067"
    },
    {
      "date": "2025-12-08",
      "open": "165.35",
      "high": "167.89",
      "low": "164.565",
      "close": "166.14",
      "volume": "847958"
    },
    {
      "date": "2025-12-09",
      "open": "165.14",
      "high": "167.05",
      "low": "164.39",
      "close": "165.43",
      "volume": "754228"
    },
    {
      "date": "2025-12-10",
      "open": "165.44",
      "high": "172.64",
      "low": "165.41",
      "close": "171.23",
      "volume": "1368070"
    },
    {
      "date": "2025-12-11",
      "open": "171.225",
      "high": "173.86",
      "low": "170.83",
      "close": "173.01",
      "volume": "1058167"
    },
    {
      "date": "2025-12-12",
      "open": "173.43",
      "high": "174.31",
      "low": "170.44",
      "close": "171.97",
      "volume": "1289970"
    },
    {
      "date": "2025-12-15",
      "open": "171.48",
      "high": "171.745",
      "low": "166.0823",
      "close": "168.945",
      "volume": "1837681"
    },
    {
      "date": "2025-12-16",
      "open": "168.19",
      "high": "169.59",
      "low": "167.36",
      "close": "169.13",
      "volume": "1131204"
    },
    {
      "date": "2025-12-17",
      "open": "166.50",
      "high": "172.95",
      "low": "165.80",
      "close": "172.74",
      "volume": "2096686"
    },
    {
      "date": "2025-12-18",
      "open": "172.88",
      "high": "176.62",
      "low": "172.57",
      "close": "174.58",
      "volume": "1950760"
    },
    {
      "date": "2025-12-19",
      "open": "174.58",
      "high": "176.98",
      "low": "173.20",
      "close": "174.28",
      "volume": "3313796"
    },
    {
      "date": "2025-12-22",
      "open": "174.52",
      "high": "175.95",
      "low": "172.74",
      "close": "175.76",
      "volume": "977184"
    },
    {
      "date": "2025-12-23",
      "open": "175.87",
      "high": "178.36",
      "low": "175.205",
      "close": "177.20",
      "volume": "941441"
    },
    {
      "date": "2025-12-24",
      "open": "177.33",
      "high": "178.06",
      "low": "173.985",
      "close": "175.38",
      "volume": "778795"
    },
    {
      "date": "2025-12-26",
      "open": "175.81",
      "high": "176.00",
      "low": "174.55",
      "close": "175.46",
      "volume": "472347"
    },
    {
      "date": "2025-12-29",
      "open": "173.93",
      "high": "174.24",
      "low": "172.25",
      "close": "172.88",
      "volume": "727073"
    },
    {
      "date": "2025-12-30",
      "open": "173.58",
      "high": "173.645",
      "low": "170.86",
      "close": "171.03",
      "volume": "746104"
    },
    {
      "date": "2025-12-31",
      "open": "170.41",
      "high": "171.765",
      "low": "168.48",
      "close": "169.45",
      "volume": "693860"
    },
    {
      "date": "2026-01-02",
      "open": "171.63",
      "high": "176.585",
      "low": "171.145",
      "close": "176.06",
      "volume": "929751"
    },
    {
      "date": "2026-01-05",
      "open": "176.33",
      "high": "177.50",
      "low": "170.13",
      "close": "171.83",
      "volume": "1775255"
    },
    {
      "date": "2026-01-06",
      "open": "172.42",
      "high": "174.045",
      "low": "168.67",
      "close": "172.74",
      "volume": "1674518"
    },
    {
      "date": "2026-01-07",
      "open": "172.30",
      "high": "172.495",
      "low": "167.16",
      "close": "167.83",
      "volume": "1430149"
    },
    {
      "date": "2026-01-08",
      "open": "167.22",
      "high": "173.10",
      "low": "166.16",
      "close": "172.16",
      "volume": "1040459"
    },
    {
      "date": "2026-01-09",
      "open": "170.34",
      "high": "172.43",
      "low": "168.00",
      "close": "169.27",
      "volume": "1153219"
    },
    {
      "date": "2026-01-12",
      "open": "169.19",
      "high": "170.79",
      "low": "166.53",
      "close": "169.35",
      "volume": "1088559"
    },
    {
      "date": "2026-01-13",
      "open": "170.13",
      "high": "172.13",
      "low": "169.17",
      "close": "169.84",
      "volume": "1023704"
    },
    {
      "date": "2026-01-14",
      "open": "169.26",
      "high": "173.05",
      "low": "169.13",
      "close": "170.80",
      "volume": "1511184"
    },
    {
      "date": "2026-01-15",
      "open": "171.78",
      "high": "175.63",
      "low": "170.40",
      "close": "175.11",
      "volume": "1921258"
    },
    {
      "date": "2026-01-16",
      "open": "174.65",
      "high": "175.30",
      "low": "171.77",
      "close": "173.58",
      "volume": "1022057"
    },
    {
      "date": "2026-01-20",
      "open": "173.00",
      "high": "173.44",
      "low": "170.85",
      "close": "171.81",
      "volume": "979373"
    },
    {
      "date": "2026-01-21",
      "open": "173.70",
      "high": "180.57",
      "low": "173.65",
      "close": "179.83",
      "volume": "1134622"
    },
    {
      "date": "2026-01-22",
      "open": "181.82",
      "high": "182.81",
      "low": "177.81",
      "close": "178.81",
      "volume": "1305802"
    },
    {
      "date": "2026-01-23",
      "open": "178.69",
      "high": "181.91",
      "low": "177.77",
      "close": "181.32",
      "volume": "1405628"
    },
    {
      "date": "2026-01-26",
      "open": "184.40",
      "high": "185.56",
      "low": "173.08",
      "close": "173.32",
      "volume": "2191194"
    },
    {
      "date": "2026-01-27",
      "open": "173.42",
      "high": "177.53",
      "low": "170.20",
      "close": "175.65",
      "volume": "1677846"
    },
    {
      "date": "2026-01-28",
      "open": "176.23",
      "high": "176.55",
      "low": "173.145",
      "close": "174.38",
      "volume": "1286984"
    },
    {
      "date": "2026-01-29",
      "open": "177.03",
      "high": "182.26",
      "low": "175.81",
      "close": "181.97",
      "volume": "1578941"
    },
    {
      "date": "2026-01-30",
      "open": "180.02",
      "high": "183.95",
      "low": "178.64",
      "close": "179.57",
      "volume": "1392726"
    },
    {
      "date": "2026-02-02",
      "open": "178.63",
      "high": "186.62",
      "low": "178.168",
      "close": "186.55",
      "volume": "1676554"
    },
    {
      "date": "2026-02-03",
      "open": "187.87",
      "high": "195.175",
      "low": "187.25",
      "close": "192.95",
      "volume": "1691537"
    },
    {
      "date": "2026-02-04",
      "open": "193.23",
      "high": "199.10",
      "low": "191.9674",
      "close": "198.88",
      "volume": "1780968"
    },
    {
      "date": "2026-02-05",
      "open": "195.44",
      "high": "199.60",
      "low": "190.80",
      "close": "193.02",
      "volume": "1898923"
    },
    {
      "date": "2026-02-06",
      "open": "195.75",
      "high": "202.86",
      "low": "195.055",
      "close": "202.39",
      "volume": "1290564"
    },
    {
      "date": "2026-02-09",
      "open": "200.89",
      "high": "203.98",
      "low": "197.0301",
      "close": "202.75",
      "volume": "1190840"
    },
    {
      "date": "2026-02-10",
      "open": "202.58",
      "high": "203.48",
      "low": "198.46",
      "close": "201.12",
      "volume": "918497"
    },
    {
      "date": "2026-02-11",
      "open": "205.02",
      "high": "208.47",
      "low": "203.8116",
      "close": "205.78",
      "volume": "1232709"
    },
    {
      "date": "2026-02-12",
      "open": "205.64",
      "high": "207.975",
      "low": "195.1043",
      "close": "199.51",
      "volume": "1481951"
    },
    {
      "date": "2026-02-13",
      "open": "189.00",
      "high": "194.28",
      "low": "185.00",
      "close": "191.68",
      "volume": "2643679"
    },
    {
      "date": "2026-02-17",
      "open": "190.80",
      "high": "192.55",
      "low": "186.71",
      "close": "191.92",
      "volume": "1119925"
    },
    {
      "date": "2026-02-18",
      "open": "194.06",
      "high": "195.6599",
      "low": "190.01",
      "close": "192.74",
      "volume": "1137524"
    },
    {
      "date": "2026-02-19",
      "open": "190.52",
      "high": "193.56",
      "low": "189.71",
      "close": "190.58",
      "volume": "990437"
    },
    {
      "date": "2026-02-20",
      "open": "190.70",
      "high": "193.43",
      "low": "187.06",
      "close": "193.39",
      "volume": "1318755"
    },
    {
      "date": "2026-02-23",
      "open": "193.39",
      "high": "196.35",
      "low": "190.332",
      "close": "196.01",
      "volume": "1221613"
    },
    {
      "date": "2026-02-24",
      "open": "195.94",
      "high": "196.145",
      "low": "190.70",
      "close": "190.87",
      "volume": "1142587"
    },
    {
      "date": "2026-02-25",
      "open": "193.47",
      "high": "193.93",
      "low": "190.344",
      "close": "191.53",
      "volume": "1219232"
    },
    {
      "date": "2026-02-26",
      "open": "191.15",
      "high": "193.08",
      "low": "188.50",
      "close": "192.52",
      "volume": "804099"
    },
    {
      "date": "2026-02-27",
      "open": "191.14",
      "high": "193.215",
      "low": "188.05",
      "close": "193.13",
      "volume": "1321023"
    },
    {
      "date": "2026-03-02",
      "open": "193.14",
      "high": "201.76",
      "low": "190.3801",
      "close": "201.51",
      "volume": "1412981"
    },
    {
      "date": "2026-03-03",
      "open": "196.02",
      "high": "197.52",
      "low": "187.99",
      "close": "197.45",
      "volume": "1057724"
    },
    {
      "date": "2026-03-04",
      "open": "198.69",
      "high": "199.80",
      "low": "193.86",
      "close": "193.91",
      "volume": "1002091"
    },
    {
      "date": "2026-03-05",
      "open": "192.10",
      "high": "193.79",
      "low": "187.23",
      "close": "189.98",
      "volume": "1228202"
    },
    {
      "date": "2026-03-06",
      "open": "185.83",
      "high": "186.34",
      "low": "180.295",
      "close": "181.61",
      "volume": "1239960"
    },
    {
      "date": "2026-03-09",
      "open": "179.25",
      "high": "183.88",
      "low": "175.01",
      "close": "182.36",
      "volume": "1285741"
    },
    {
      "date": "2026-03-10",
      "open": "181.72",
      "high": "184.07",
      "low": "179.93",
      "close": "182.19",
      "volume": "794370"
    },
    {
      "date": "2026-03-11",
      "open": "182.84",
      "high": "185.29",
      "low": "180.73",
      "close": "184.26",
      "volume": "612830"
    },
    {
      "date": "2026-03-12",
      "open": "181.22",
      "high": "181.50",
      "low": "174.56",
      "close": "175.10",
      "volume": "1235088"
    },
    {
      "date": "2026-03-13",
      "open": "176.09",
      "high": "176.80",
      "low": "169.87",
      "close": "170.60",
      "volume": "1317855"
    },
    {
      "date": "2026-03-16",
      "open": "172.85",
      "high": "174.64",
      "low": "171.17",
      "close": "174.28",
      "volume": "1028132"
    },
    {
      "date": "2026-03-17",
      "open": "174.38",
      "high": "175.55",
      "low": "171.41",
      "close": "172.63",
      "volume": "1342931"
    },
    {
      "date": "2026-03-18",
      "open": "171.38",
      "high": "174.24",
      "low": "168.425",
      "close": "168.75",
      "volume": "1249854"
    },
    {
      "date": "2026-03-19",
      "open": "164.63",
      "high": "170.67",
      "low": "162.16",
      "close": "167.56",
      "volume": "1604543"
    },
    {
      "date": "2026-03-20",
      "open": "167.81",
      "high": "168.495",
      "low": "163.19",
      "close": "163.95",
      "volume": "2094111"
    },
    {
      "date": "2026-03-23",
      "open": "169.74",
      "high": "170.91",
      "low": "166.115",
      "close": "166.64",
      "volume": "1890276"
    },
    {
      "date": "2026-03-24",
      "open": "166.63",
      "high": "170.41",
      "low": "164.50",
      "close": "169.70",
      "volume": "1275333"
    },
    {
      "date": "2026-03-25",
      "open": "172.52",
      "high": "174.86",
      "low": "172.29",
      "close": "173.47",
      "volume": "1198920"
    },
    {
      "date": "2026-03-26",
      "open": "171.44",
      "high": "175.06",
      "low": "171.44",
      "close": "174.42",
      "volume": "1035238"
    },
    {
      "date": "2026-03-27",
      "open": "173.32",
      "high": "174.39",
      "low": "169.905",
      "close": "170.97",
      "volume": "980384"
    },
    {
      "date": "2026-03-30",
      "open": "172.64",
      "high": "175.51",
      "low": "171.06",
      "close": "171.78",
      "volume": "919424"
    },
    {
      "date": "2026-03-31",
      "open": "173.00",
      "high": "180.48",
      "low": "171.36",
      "close": "180.00",
      "volume": "1651527"
    },
    {
      "date": "2026-04-01",
      "open": "181.97",
      "high": "184.94",
      "low": "181.20",
      "close": "182.85",
      "volume": "1036783"
    },
    {
      "date": "2026-04-02",
      "open": "179.27",
      "high": "184.25",
      "low": "177.8042",
      "close": "180.20",
      "volume": "937628"
    },
    {
      "date": "2026-04-06",
      "open": "178.64",
      "high": "180.75",
      "low": "174.22",
      "close": "176.53",
      "volume": "686800"
    },
    {
      "date": "2026-04-07",
      "open": "175.96",
      "high": "179.27",
      "low": "174.84",
      "close": "177.19",
      "volume": "1036126"
    },
    {
      "date": "2026-04-08",
      "open": "184.13",
      "high": "187.84",
      "low": "183.65",
      "close": "187.56",
      "volume": "802437"
    },
    {
      "date": "2026-04-09",
      "open": "186.71",
      "high": "190.32",
      "low": "186.38",
      "close": "190.00",
      "volume": "899051"
    },
    {
      "date": "2026-04-10",
      "open": "192.55",
      "high": "194.59",
      "low": "190.33",
      "close": "190.57",
      "volume": "817630"
    },
    {
      "date": "2026-04-13",
      "open": "189.38",
      "high": "195.55",
      "low": "189.31",
      "close": "195.47",
      "volume": "924481"
    },
    {
      "date": "2026-04-14",
      "open": "195.31",
      "high": "197.83",
      "low": "194.52",
      "close": "195.30",
      "volume": "962537"
    },
    {
      "date": "2026-04-15",
      "open": "194.13",
      "high": "195.78",
      "low": "191.15",
      "close": "194.11",
      "volume": "1126771"
    },
    {
      "date": "2026-04-16",
      "open": "194.11",
      "high": "197.75",
      "low": "194.11",
      "close": "195.75",
      "volume": "783543"
    },
    {
      "date": "2026-04-17",
      "open": "196.05",
      "high": "202.585",
      "low": "196.02",
      "close": "200.32",
      "volume": "1207192"
    },
    {
      "date": "2026-04-20",
      "open": "200.97",
      "high": "211.75",
      "low": "199.91",
      "close": "209.35",
      "volume": "2212674"
    },
    {
      "date": "2026-04-21",
      "open": "211.99",
      "high": "225.8399",
      "low": "211.13",
      "close": "220.21",
      "volume": "2451338"
    },
    {
      "date": "2026-04-22",
      "open": "224.16",
      "high": "228.19",
      "low": "222.46",
      "close": "227.46",
      "volume": "1756598"
    },
    {
      "date": "2026-04-23",
      "open": "228.15",
      "high": "229.00",
      "low": "222.00",
      "close": "225.05",
      "volume": "1712390"
    },
    {
      "date": "2026-04-24",
      "open": "225.13",
      "high": "228.07",
      "low": "220.66",
      "close": "226.79",
      "volume": "1181645"
    },
    {
      "date": "2026-04-27",
      "open": "225.80",
      "high": "227.57",
      "low": "223.24",
      "close": "225.04",
      "volume": "892422"
    },
    {
      "date": "2026-04-28",
      "open": "224.86",
      "high": "228.1699",
      "low": "220.81",
      "close": "226.96",
      "volume": "1190147"
    },
    {
      "date": "2026-04-29",
      "open": "227.005",
      "high": "228.96",
      "low": "223.30",
      "close": "224.37",
      "volume": "864629"
    },
    {
      "date": "2026-04-30",
      "open": "224.56",
      "high": "229.7799",
      "low": "222.13",
      "close": "228.66",
      "volume": "1098792"
    },
    {
      "date": "2026-05-01",
      "open": "228.58",
      "high": "230.94",
      "low": "225.90",
      "close": "229.27",
      "volume": "941209"
    },
    {
      "date": "2026-05-04",
      "open": "229.11",
      "high": "229.94",
      "low": "226.245",
      "close": "229.82",
      "volume": "796601"
    },
    {
      "date": "2026-05-05",
      "open": "232.43",
      "high": "238.735",
      "low": "231.00",
      "close": "237.46",
      "volume": "1127844"
    },
    {
      "date": "2026-05-06",
      "open": "240.435",
      "high": "243.725",
      "low": "238.0875",
      "close": "241.85",
      "volume": "972082"
    },
    {
      "date": "2026-05-07",
      "open": "242.99",
      "high": "242.99",
      "low": "231.54",
      "close": "232.92",
      "volume": "1142248"
    },
    {
      "date": "2026-05-08",
      "open": "234.55",
      "high": "237.34",
      "low": "232.05",
      "close": "235.10",
      "volume": "896243"
    },
    {
      "date": "2026-05-11",
      "open": "235.55",
      "high": "238.26",
      "low": "234.42",
      "close": "235.97",
      "volume": "755928"
    },
    {
      "date": "2026-05-12",
      "open": "234.32",
      "high": "235.1499",
      "low": "230.26",
      "close": "232.80",
      "volume": "954261"
    },
    {
      "date": "2026-05-13",
      "open": "233.62",
      "high": "238.07",
      "low": "233.10",
      "close": "237.08",
      "volume": "1191120"
    },
    {
      "date": "2026-05-14",
      "open": "238.79",
      "high": "238.85",
      "low": "232.39",
      "close": "234.68",
      "volume": "937179"
    },
    {
      "date": "2026-05-15",
      "open": "230.05",
      "high": "231.33",
      "low": "226.75",
      "close": "229.34",
      "volume": "1020068"
    },
    {
      "date": "2026-05-18",
      "open": "229.32",
      "high": "230.09",
      "low": "225.91",
      "close": "228.58",
      "volume": "758505"
    },
    {
      "date": "2026-05-19",
      "open": "223.28",
      "high": "224.56",
      "low": "219.03",
      "close": "223.37",
      "volume": "1251209"
    },
    {
      "date": "2026-05-20",
      "open": "224.52",
      "high": "228.49",
      "low": "222.34",
      "close": "228.30",
      "volume": "933688"
    },
    {
      "date": "2026-05-21",
      "open": "228.05",
      "high": "232.80",
      "low": "227.1025",
      "close": "231.84",
      "volume": "798615"
    },
    {
      "date": "2026-05-22",
      "open": "233.94",
      "high": "242.945",
      "low": "233.16",
      "close": "240.03",
      "volume": "1187594"
    },
    {
      "date": "2026-05-26",
      "open": "241.68",
      "high": "250.68",
      "low": "240.73",
      "close": "250.49",
      "volume": "1069415"
    },
    {
      "date": "2026-05-27",
      "open": "250.49",
      "high": "259.91",
      "low": "248.19",
      "close": "258.22",
      "volume": "1282281"
    },
    {
      "date": "2026-05-28",
      "open": "257.01",
      "high": "261.835",
      "low": "250.51",
      "close": "260.75",
      "volume": "1256288"
    },
    {
      "date": "2026-05-29",
      "open": "260.49",
      "high": "263.09",
      "low": "257.955",
      "close": "260.15",
      "volume": "2119296"
    },
    {
      "date": "2026-06-01",
      "open": "257.33",
      "high": "262.24",
      "low": "255.20",
      "close": "261.59",
      "volume": "901538"
    },
    {
      "date": "2026-06-02",
      "open": "263.32",
      "high": "273.55",
      "low": "260.33",
      "close": "271.41",
      "volume": "1089848"
    },
    {
      "date": "2026-06-03",
      "open": "271.73",
      "high": "277.79",
      "low": "267.34",
      "close": "275.13",
      "volume": "1052436"
    },
    {
      "date": "2026-06-04",
      "open": "274.58",
      "high": "280.4899",
      "low": "270.01",
      "close": "276.85",
      "volume": "890067"
    },
    {
      "date": "2026-06-05",
      "open": "273.89",
      "high": "276.18",
      "low": "265.62",
      "close": "268.50",
      "volume": "1120527"
    },
    {
      "date": "2026-06-08",
      "open": "270.01",
      "high": "270.49",
      "low": "265.43",
      "close": "267.20",
      "volume": "1115698"
    },
    {
      "date": "2026-06-09",
      "open": "273.00",
      "high": "273.00",
      "low": "259.52",
      "close": "269.80",
      "volume": "870352"
    },
    {
      "date": "2026-06-10",
      "open": "270.31",
      "high": "274.69",
      "low": "267.455",
      "close": "268.34",
      "volume": "1225614"
    },
    {
      "date": "2026-06-11",
      "open": "271.99",
      "high": "281.59",
      "low": "270.525",
      "close": "279.55",
      "volume": "805193"
    },
    {
      "date": "2026-06-12",
      "open": "283.74",
      "high": "285.88",
      "low": "279.65",
      "close": "282.76",
      "volume": "799506"
    },
    {
      "date": "2026-06-15",
      "open": "288.03",
      "high": "288.74",
      "low": "270.51",
      "close": "272.19",
      "volume": "1614135"
    },
    {
      "date": "2026-06-16",
      "open": "273.85",
      "high": "278.973",
      "low": "272.20",
      "close": "274.29",
      "volume": "1239432"
    },
    {
      "date": "2026-06-17",
      "open": "272.33",
      "high": "276.385",
      "low": "265.20",
      "close": "270.13",
      "volume": "1146172"
    },
    {
      "date": "2026-06-18",
      "open": "261.90",
      "high": "261.99",
      "low": "248.05",
      "close": "249.91",
      "volume": "4526556"
    },
    {
      "date": "2026-06-22",
      "open": "250.36",
      "high": "253.50",
      "low": "249.28",
      "close": "250.98",
      "volume": "1510799"
    },
    {
      "date": "2026-06-23",
      "open": "246.25",
      "high": "248.715",
      "low": "242.68",
      "close": "243.69",
      "volume": "1678262"
    },
    {
      "date": "2026-06-24",
      "open": "243.61",
      "high": "245.1678",
      "low": "239.519",
      "close": "241.43",
      "volume": "976801"
    },
    {
      "date": "2026-06-25",
      "open": "243.53",
      "high": "251.20",
      "low": "241.13",
      "close": "251.00",
      "volume": "1122383"
    },
    {
      "date": "2026-06-26",
      "open": "245.39",
      "high": "249.27",
      "low": "241.87",
      "close": "245.49",
      "volume": "1667882"
    },
    {
      "date": "2026-06-29",
      "open": "244.18",
      "high": "246.91",
      "low": "231.49",
      "close": "234.22",
      "volume": "1247013"
    },
    {
      "date": "2026-06-30",
      "open": "235.54",
      "high": "236.1167",
      "low": "228.97",
      "close": "229.46",
      "volume": "1404654"
    },
    {
      "date": "2026-07-01",
      "open": "226.112",
      "high": "226.86",
      "low": "218.73",
      "close": "221.76",
      "volume": "1392844"
    },
    {
      "date": "2026-07-02",
      "open": "220.60",
      "high": "224.395",
      "low": "216.36",
      "close": "220.39",
      "volume": "1611311"
    },
    {
      "date": "2026-07-06",
      "open": "220.39",
      "high": "227.45",
      "low": "219.19",
      "close": "227.07",
      "volume": "994311"
    },
    {
      "date": "2026-07-07",
      "open": "226.402",
      "high": "230.00",
      "low": "223.60",
      "close": "229.62",
      "volume": "1244949"
    },
    {
      "date": "2026-07-08",
      "open": "227.45",
      "high": "231.99",
      "low": "226.30",
      "close": "228.76",
      "volume": "985160"
    },
    {
      "date": "2026-07-09",
      "open": "230.03",
      "high": "230.50",
      "low": "221.52",
      "close": "222.06",
      "volume": "934240"
    },
    {
      "date": "2026-07-10",
      "open": "222.06",
      "high": "229.24",
      "low": "222.06",
      "close": "228.42",
      "volume": "1145281"
    },
    {
      "date": "2026-07-13",
      "open": "229.18",
      "high": "237.14",
      "low": "229.18",
      "close": "234.14",
      "volume": "1117292"
    },
    {
      "date": "2026-07-14",
      "open": "236.72",
      "high": "238.65",
      "low": "231.09",
      "close": "233.35",
      "volume": "954318"
    },
    {
      "date": "2026-07-15",
      "open": "233.81",
      "high": "236.945",
      "low": "230.61",
      "close": "235.56",
      "volume": "810119"
    },
    {
      "date": "2026-07-16",
      "open": "234.11",
      "high": "237.78",
      "low": "233.48",
      "close": "234.98",
      "volume": "1287006"
    },
    {
      "date": "2026-07-17",
      "open": "232.70",
      "high": "236.33",
      "low": "229.63",
      "close": "235.51",
      "volume": "812173"
    },
    {
      "date": "2026-07-20",
      "open": "235.89",
      "high": "237.37",
      "low": "228.77",
      "close": "230.49",
      "volume": "1770205"
    },
    {
      "date": "2026-07-21",
      "open": "239.07",
      "high": "239.99",
      "low": "231.955",
      "close": "233.52",
      "volume": "1818117"
    },
    {
      "date": "2026-07-22",
      "open": "235.83",
      "high": "241.55",
      "low": "234.935",
      "close": "238.64",
      "volume": "1291226"
    },
    {
      "date": "2026-07-23",
      "open": "240.47",
      "high": "246.43",
      "low": "238.19",
      "close": "240.57",
      "volume": "1190789"
    },
    {
      "date": "2026-07-24",
      "open": "240.94",
      "high": "247.68",
      "low": "239.21",
      "close": "247.11",
      "volume": "862820"
    },
    {
      "date": "2026-07-27",
      "open": "246.49",
      "high": "250.84",
      "low": "244.8757",
      "close": "250.27",
      "volume": "1412646"
    },
    {
      "date": "2026-07-28",
      "open": "250.30",
      "high": "261.395",
      "low": "250.00",
      "close": "259.74",
      "volume": "1498107"
    },
    {
      "date": "2026-07-29",
      "open": "265.19",
      "high": "265.55",
      "low": "250.92",
      "close": "252.34",
      "volume": "1327930"
    },
    {
      "date": "2026-07-30",
      "open": "255.075",
      "high": "255.31",
      "low": "248.0325",
      "close": "252.50",
      "volume": "920042"
    },
    {
      "date": "2026-07-31",
      "open": "255.23",
      "high": "255.23",
      "low": "250.30",
      "close": "251.26",
      "volume": "902835"
    },
    {
      "date": "2026-08-03",
      "open": "255.72",
      "high": "258.53",
      "low": "245.12",
      "close": "258.38",
      "volume": "1037706"
    },
    {
      "date": "2026-08-04",
      "open": "264.00",
      "high": "267.21",
      "low": "253.595",
      "close": "265.10",
      "volume": "1659573"
    },
    {
      "date": "2026-08-05",
      "open": "267.69",
      "high": "273.36",
      "low": "264.495",
      "close": "265.96",
      "volume": "1104496"
    }
  ]
}