{
  "source": "https://api.nasdaq.com/api/quote/STRL/historical",
  "symbol": "STRL",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "22.29",
      "high": "22.70",
      "low": "22.11",
      "close": "22.17",
      "volume": "103489"
    },
    {
      "date": "2021-08-09",
      "open": "22.05",
      "high": "22.17",
      "low": "21.565",
      "close": "21.99",
      "volume": "165751"
    },
    {
      "date": "2021-08-10",
      "open": "22.07",
      "high": "22.97",
      "low": "21.81",
      "close": "22.97",
      "volume": "188012"
    },
    {
      "date": "2021-08-11",
      "open": "23.02",
      "high": "23.82",
      "low": "22.67",
      "close": "23.80",
      "volume": "242575"
    },
    {
      "date": "2021-08-12",
      "open": "23.82",
      "high": "24.025",
      "low": "23.30",
      "close": "23.67",
      "volume": "111126"
    },
    {
      "date": "2021-08-13",
      "open": "23.76",
      "high": "23.76",
      "low": "23.01",
      "close": "23.14",
      "volume": "96851"
    },
    {
      "date": "2021-08-16",
      "open": "22.87",
      "high": "22.99",
      "low": "22.32",
      "close": "22.64",
      "volume": "109699"
    },
    {
      "date": "2021-08-17",
      "open": "22.42",
      "high": "22.42",
      "low": "21.88",
      "close": "22.07",
      "volume": "150549"
    },
    {
      "date": "2021-08-18",
      "open": "21.93",
      "high": "22.24",
      "low": "21.71",
      "close": "21.74",
      "volume": "118669"
    },
    {
      "date": "2021-08-19",
      "open": "21.55",
      "high": "21.94",
      "low": "21.37",
      "close": "21.65",
      "volume": "167458"
    },
    {
      "date": "2021-08-20",
      "open": "21.54",
      "high": "22.13",
      "low": "21.54",
      "close": "21.95",
      "volume": "198113"
    },
    {
      "date": "2021-08-23",
      "open": "22.24",
      "high": "22.4196",
      "low": "22.04",
      "close": "22.26",
      "volume": "99090"
    },
    {
      "date": "2021-08-24",
      "open": "22.37",
      "high": "22.92",
      "low": "22.35",
      "close": "22.57",
      "volume": "104322"
    },
    {
      "date": "2021-08-25",
      "open": "22.61",
      "high": "23.14",
      "low": "22.35",
      "close": "22.75",
      "volume": "108544"
    },
    {
      "date": "2021-08-26",
      "open": "22.67",
      "high": "22.84",
      "low": "22.40",
      "close": "22.58",
      "volume": "112131"
    },
    {
      "date": "2021-08-27",
      "open": "22.70",
      "high": "23.35",
      "low": "22.70",
      "close": "23.18",
      "volume": "146052"
    },
    {
      "date": "2021-08-30",
      "open": "23.34",
      "high": "23.34",
      "low": "22.915",
      "close": "23.06",
      "volume": "107451"
    },
    {
      "date": "2021-08-31",
      "open": "23.03",
      "high": "23.2499",
      "low": "22.90",
      "close": "23.06",
      "volume": "122685"
    },
    {
      "date": "2021-09-01",
      "open": "23.09",
      "high": "23.29",
      "low": "22.86",
      "close": "22.94",
      "volume": "108534"
    },
    {
      "date": "2021-09-02",
      "open": "23.12",
      "high": "23.50",
      "low": "23.03",
      "close": "23.46",
      "volume": "88756"
    },
    {
      "date": "2021-09-03",
      "open": "23.41",
      "high": "23.62",
      "low": "22.96",
      "close": "23.11",
      "volume": "102263"
    },
    {
      "date": "2021-09-07",
      "open": "23.05",
      "high": "23.1997",
      "low": "22.77",
      "close": "22.92",
      "volume": "104593"
    },
    {
      "date": "2021-09-08",
      "open": "22.90",
      "high": "22.90",
      "low": "22.3102",
      "close": "22.49",
      "volume": "100724"
    },
    {
      "date": "2021-09-09",
      "open": "22.48",
      "high": "22.54",
      "low": "22.20",
      "close": "22.25",
      "volume": "103007"
    },
    {
      "date": "2021-09-10",
      "open": "22.56",
      "high": "22.56",
      "low": "21.75",
      "close": "21.85",
      "volume": "316125"
    },
    {
      "date": "2021-09-13",
      "open": "22.70",
      "high": "23.64",
      "low": "22.66",
      "close": "23.42",
      "volume": "249362"
    },
    {
      "date": "2021-09-14",
      "open": "23.57",
      "high": "23.57",
      "low": "22.5384",
      "close": "22.78",
      "volume": "130815"
    },
    {
      "date": "2021-09-15",
      "open": "22.85",
      "high": "23.10",
      "low": "22.50",
      "close": "22.73",
      "volume": "125651"
    },
    {
      "date": "2021-09-16",
      "open": "22.90",
      "high": "23.0263",
      "low": "22.46",
      "close": "22.57",
      "volume": "89250"
    },
    {
      "date": "2021-09-17",
      "open": "22.51",
      "high": "22.91",
      "low": "22.22",
      "close": "22.78",
      "volume": "365927"
    },
    {
      "date": "2021-09-20",
      "open": "22.07",
      "high": "22.12",
      "low": "21.51",
      "close": "21.97",
      "volume": "216231"
    },
    {
      "date": "2021-09-21",
      "open": "22.10",
      "high": "22.31",
      "low": "21.49",
      "close": "21.65",
      "volume": "222243"
    },
    {
      "date": "2021-09-22",
      "open": "21.79",
      "high": "21.99",
      "low": "21.42",
      "close": "21.51",
      "volume": "153882"
    },
    {
      "date": "2021-09-23",
      "open": "21.56",
      "high": "22.19",
      "low": "21.50",
      "close": "21.86",
      "volume": "152653"
    },
    {
      "date": "2021-09-24",
      "open": "21.83",
      "high": "22.085",
      "low": "21.63",
      "close": "21.86",
      "volume": "150912"
    },
    {
      "date": "2021-09-27",
      "open": "22.16",
      "high": "23.41",
      "low": "22.16",
      "close": "23.18",
      "volume": "269762"
    },
    {
      "date": "2021-09-28",
      "open": "23.11",
      "high": "23.34",
      "low": "22.58",
      "close": "22.66",
      "volume": "108001"
    },
    {
      "date": "2021-09-29",
      "open": "22.71",
      "high": "23.05",
      "low": "22.58",
      "close": "23.01",
      "volume": "100851"
    },
    {
      "date": "2021-09-30",
      "open": "23.14",
      "high": "23.2517",
      "low": "22.67",
      "close": "22.67",
      "volume": "111990"
    },
    {
      "date": "2021-10-01",
      "open": "22.90",
      "high": "23.015",
      "low": "22.405",
      "close": "22.86",
      "volume": "194489"
    },
    {
      "date": "2021-10-04",
      "open": "22.83",
      "high": "23.255",
      "low": "22.74",
      "close": "22.97",
      "volume": "125797"
    },
    {
      "date": "2021-10-05",
      "open": "23.00",
      "high": "23.47",
      "low": "22.76",
      "close": "23.13",
      "volume": "148371"
    },
    {
      "date": "2021-10-06",
      "open": "22.87",
      "high": "23.16",
      "low": "22.611",
      "close": "23.06",
      "volume": "116076"
    },
    {
      "date": "2021-10-07",
      "open": "23.29",
      "high": "23.85",
      "low": "23.15",
      "close": "23.61",
      "volume": "138808"
    },
    {
      "date": "2021-10-08",
      "open": "23.68",
      "high": "23.97",
      "low": "23.34",
      "close": "23.37",
      "volume": "164820"
    },
    {
      "date": "2021-10-11",
      "open": "23.44",
      "high": "23.59",
      "low": "22.80",
      "close": "22.81",
      "volume": "73712"
    },
    {
      "date": "2021-10-12",
      "open": "22.81",
      "high": "23.20",
      "low": "22.72",
      "close": "23.12",
      "volume": "87248"
    },
    {
      "date": "2021-10-13",
      "open": "23.15",
      "high": "23.21",
      "low": "22.74",
      "close": "22.82",
      "volume": "66967"
    },
    {
      "date": "2021-10-14",
      "open": "23.15",
      "high": "23.28",
      "low": "22.90",
      "close": "23.18",
      "volume": "92051"
    },
    {
      "date": "2021-10-15",
      "open": "23.56",
      "high": "23.78",
      "low": "23.08",
      "close": "23.10",
      "volume": "161378"
    },
    {
      "date": "2021-10-18",
      "open": "22.99",
      "high": "23.10",
      "low": "22.68",
      "close": "22.75",
      "volume": "65110"
    },
    {
      "date": "2021-10-19",
      "open": "22.75",
      "high": "22.86",
      "low": "22.51",
      "close": "22.78",
      "volume": "88002"
    },
    {
      "date": "2021-10-20",
      "open": "22.78",
      "high": "22.94",
      "low": "22.59",
      "close": "22.80",
      "volume": "163823"
    },
    {
      "date": "2021-10-21",
      "open": "22.73",
      "high": "22.92",
      "low": "22.56",
      "close": "22.84",
      "volume": "139027"
    },
    {
      "date": "2021-10-22",
      "open": "22.90",
      "high": "23.03",
      "low": "22.55",
      "close": "22.76",
      "volume": "120054"
    },
    {
      "date": "2021-10-25",
      "open": "22.76",
      "high": "23.17",
      "low": "22.4601",
      "close": "23.00",
      "volume": "347482"
    },
    {
      "date": "2021-10-26",
      "open": "23.21",
      "high": "24.2499",
      "low": "23.10",
      "close": "23.75",
      "volume": "324336"
    },
    {
      "date": "2021-10-27",
      "open": "23.57",
      "high": "23.73",
      "low": "22.85",
      "close": "22.87",
      "volume": "165750"
    },
    {
      "date": "2021-10-28",
      "open": "22.92",
      "high": "23.95",
      "low": "22.87",
      "close": "23.93",
      "volume": "154031"
    },
    {
      "date": "2021-10-29",
      "open": "23.83",
      "high": "24.24",
      "low": "23.78",
      "close": "24.04",
      "volume": "152914"
    },
    {
      "date": "2021-11-01",
      "open": "24.20",
      "high": "25.23",
      "low": "24.1995",
      "close": "24.94",
      "volume": "199079"
    },
    {
      "date": "2021-11-02",
      "open": "24.85",
      "high": "24.85",
      "low": "24.05",
      "close": "24.57",
      "volume": "164043"
    },
    {
      "date": "2021-11-03",
      "open": "25.49",
      "high": "25.90",
      "low": "24.395",
      "close": "25.72",
      "volume": "387396"
    },
    {
      "date": "2021-11-04",
      "open": "25.99",
      "high": "27.42",
      "low": "25.8402",
      "close": "27.16",
      "volume": "444804"
    },
    {
      "date": "2021-11-05",
      "open": "27.51",
      "high": "28.03",
      "low": "27.01",
      "close": "27.18",
      "volume": "446502"
    },
    {
      "date": "2021-11-08",
      "open": "28.75",
      "high": "29.67",
      "low": "28.33",
      "close": "28.58",
      "volume": "354365"
    },
    {
      "date": "2021-11-09",
      "open": "28.61",
      "high": "29.145",
      "low": "28.10",
      "close": "28.86",
      "volume": "241342"
    },
    {
      "date": "2021-11-10",
      "open": "28.94",
      "high": "29.06",
      "low": "28.42",
      "close": "28.52",
      "volume": "197779"
    },
    {
      "date": "2021-11-11",
      "open": "28.26",
      "high": "29.07",
      "low": "27.73",
      "close": "28.86",
      "volume": "227159"
    },
    {
      "date": "2021-11-12",
      "open": "29.14",
      "high": "29.16",
      "low": "28.59",
      "close": "28.92",
      "volume": "166237"
    },
    {
      "date": "2021-11-15",
      "open": "29.04",
      "high": "29.065",
      "low": "28.00",
      "close": "28.17",
      "volume": "168871"
    },
    {
      "date": "2021-11-16",
      "open": "28.17",
      "high": "28.88",
      "low": "27.80",
      "close": "28.79",
      "volume": "164776"
    },
    {
      "date": "2021-11-17",
      "open": "28.77",
      "high": "29.4799",
      "low": "28.60",
      "close": "29.02",
      "volume": "270202"
    },
    {
      "date": "2021-11-18",
      "open": "28.96",
      "high": "29.19",
      "low": "28.30",
      "close": "28.90",
      "volume": "199909"
    },
    {
      "date": "2021-11-19",
      "open": "28.70",
      "high": "28.9739",
      "low": "28.46",
      "close": "28.70",
      "volume": "136365"
    },
    {
      "date": "2021-11-22",
      "open": "28.75",
      "high": "29.10",
      "low": "28.2131",
      "close": "28.69",
      "volume": "143053"
    },
    {
      "date": "2021-11-23",
      "open": "28.73",
      "high": "29.0499",
      "low": "28.495",
      "close": "28.72",
      "volume": "135077"
    },
    {
      "date": "2021-11-24",
      "open": "28.52",
      "high": "28.5948",
      "low": "28.10",
      "close": "28.21",
      "volume": "119750"
    },
    {
      "date": "2021-11-26",
      "open": "27.17",
      "high": "27.36",
      "low": "26.27",
      "close": "27.24",
      "volume": "228132"
    },
    {
      "date": "2021-11-29",
      "open": "27.79",
      "high": "27.79",
      "low": "26.5001",
      "close": "26.63",
      "volume": "156554"
    },
    {
      "date": "2021-11-30",
      "open": "26.29",
      "high": "26.47",
      "low": "25.38",
      "close": "25.77",
      "volume": "211070"
    },
    {
      "date": "2021-12-01",
      "open": "26.52",
      "high": "26.52",
      "low": "25.31",
      "close": "25.34",
      "volume": "193716"
    },
    {
      "date": "2021-12-02",
      "open": "25.46",
      "high": "26.30",
      "low": "25.46",
      "close": "26.00",
      "volume": "145746"
    },
    {
      "date": "2021-12-03",
      "open": "26.29",
      "high": "26.29",
      "low": "25.37",
      "close": "25.90",
      "volume": "139598"
    },
    {
      "date": "2021-12-06",
      "open": "26.14",
      "high": "27.12",
      "low": "25.91",
      "close": "26.85",
      "volume": "158992"
    },
    {
      "date": "2021-12-07",
      "open": "27.28",
      "high": "27.7491",
      "low": "26.76",
      "close": "27.01",
      "volume": "168350"
    },
    {
      "date": "2021-12-08",
      "open": "27.00",
      "high": "27.34",
      "low": "26.82",
      "close": "27.26",
      "volume": "145050"
    },
    {
      "date": "2021-12-09",
      "open": "27.27",
      "high": "27.27",
      "low": "26.50",
      "close": "26.70",
      "volume": "115019"
    },
    {
      "date": "2021-12-10",
      "open": "26.88",
      "high": "26.99",
      "low": "26.20",
      "close": "26.48",
      "volume": "81197"
    },
    {
      "date": "2021-12-13",
      "open": "26.52",
      "high": "27.0101",
      "low": "26.21",
      "close": "26.61",
      "volume": "155459"
    },
    {
      "date": "2021-12-14",
      "open": "26.57",
      "high": "27.09",
      "low": "26.20",
      "close": "26.34",
      "volume": "153214"
    },
    {
      "date": "2021-12-15",
      "open": "26.50",
      "high": "27.21",
      "low": "26.1801",
      "close": "27.12",
      "volume": "136225"
    },
    {
      "date": "2021-12-16",
      "open": "27.41",
      "high": "27.52",
      "low": "26.35",
      "close": "26.51",
      "volume": "112957"
    },
    {
      "date": "2021-12-17",
      "open": "26.46",
      "high": "26.74",
      "low": "25.42",
      "close": "25.50",
      "volume": "257114"
    },
    {
      "date": "2021-12-20",
      "open": "25.08",
      "high": "25.315",
      "low": "23.98",
      "close": "24.53",
      "volume": "207520"
    },
    {
      "date": "2021-12-21",
      "open": "24.87",
      "high": "25.49",
      "low": "24.76",
      "close": "25.42",
      "volume": "111838"
    },
    {
      "date": "2021-12-22",
      "open": "25.42",
      "high": "25.90",
      "low": "25.125",
      "close": "25.79",
      "volume": "65733"
    },
    {
      "date": "2021-12-23",
      "open": "26.00",
      "high": "26.21",
      "low": "25.87",
      "close": "26.00",
      "volume": "70036"
    },
    {
      "date": "2021-12-27",
      "open": "26.23",
      "high": "27.00",
      "low": "26.00",
      "close": "26.94",
      "volume": "99611"
    },
    {
      "date": "2021-12-28",
      "open": "26.89",
      "high": "26.95",
      "low": "26.34",
      "close": "26.66",
      "volume": "77444"
    },
    {
      "date": "2021-12-29",
      "open": "26.86",
      "high": "27.33",
      "low": "26.71",
      "close": "26.87",
      "volume": "92664"
    },
    {
      "date": "2021-12-30",
      "open": "26.67",
      "high": "27.09",
      "low": "26.10",
      "close": "26.22",
      "volume": "109777"
    },
    {
      "date": "2021-12-31",
      "open": "26.30",
      "high": "26.50",
      "low": "26.07",
      "close": "26.30",
      "volume": "93213"
    },
    {
      "date": "2022-01-03",
      "open": "26.55",
      "high": "27.23",
      "low": "26.38",
      "close": "26.89",
      "volume": "93102"
    },
    {
      "date": "2022-01-04",
      "open": "26.93",
      "high": "27.3283",
      "low": "26.58",
      "close": "27.10",
      "volume": "95649"
    },
    {
      "date": "2022-01-05",
      "open": "27.28",
      "high": "27.48",
      "low": "26.10",
      "close": "26.13",
      "volume": "132180"
    },
    {
      "date": "2022-01-06",
      "open": "26.46",
      "high": "28.17",
      "low": "26.4306",
      "close": "28.10",
      "volume": "182906"
    },
    {
      "date": "2022-01-07",
      "open": "27.92",
      "high": "27.92",
      "low": "26.29",
      "close": "26.57",
      "volume": "172441"
    },
    {
      "date": "2022-01-10",
      "open": "26.53",
      "high": "26.61",
      "low": "25.79",
      "close": "26.53",
      "volume": "195614"
    },
    {
      "date": "2022-01-11",
      "open": "26.63",
      "high": "27.14",
      "low": "26.24",
      "close": "27.05",
      "volume": "135473"
    },
    {
      "date": "2022-01-12",
      "open": "27.20",
      "high": "27.50",
      "low": "26.85",
      "close": "27.28",
      "volume": "251431"
    },
    {
      "date": "2022-01-13",
      "open": "27.30",
      "high": "27.96",
      "low": "27.30",
      "close": "27.65",
      "volume": "94029"
    },
    {
      "date": "2022-01-14",
      "open": "26.98",
      "high": "27.92",
      "low": "26.89",
      "close": "27.89",
      "volume": "108314"
    },
    {
      "date": "2022-01-18",
      "open": "27.43",
      "high": "27.85",
      "low": "27.176",
      "close": "27.60",
      "volume": "231042"
    },
    {
      "date": "2022-01-19",
      "open": "27.30",
      "high": "28.42",
      "low": "27.20",
      "close": "27.74",
      "volume": "544432"
    },
    {
      "date": "2022-01-20",
      "open": "27.72",
      "high": "28.045",
      "low": "26.96",
      "close": "27.10",
      "volume": "523671"
    },
    {
      "date": "2022-01-21",
      "open": "26.77",
      "high": "27.50",
      "low": "26.11",
      "close": "26.35",
      "volume": "459234"
    },
    {
      "date": "2022-01-24",
      "open": "26.00",
      "high": "27.149",
      "low": "25.47",
      "close": "27.00",
      "volume": "311410"
    },
    {
      "date": "2022-01-25",
      "open": "26.59",
      "high": "26.89",
      "low": "25.94",
      "close": "26.58",
      "volume": "208085"
    },
    {
      "date": "2022-01-26",
      "open": "26.87",
      "high": "27.42",
      "low": "26.28",
      "close": "26.61",
      "volume": "274704"
    },
    {
      "date": "2022-01-27",
      "open": "26.65",
      "high": "27.055",
      "low": "25.13",
      "close": "25.28",
      "volume": "148645"
    },
    {
      "date": "2022-01-28",
      "open": "25.18",
      "high": "25.21",
      "low": "24.10",
      "close": "25.14",
      "volume": "162665"
    },
    {
      "date": "2022-01-31",
      "open": "25.00",
      "high": "25.52",
      "low": "24.75",
      "close": "25.41",
      "volume": "140108"
    },
    {
      "date": "2022-02-01",
      "open": "25.49",
      "high": "26.57",
      "low": "25.24",
      "close": "26.52",
      "volume": "167832"
    },
    {
      "date": "2022-02-02",
      "open": "26.41",
      "high": "27.81",
      "low": "26.24",
      "close": "26.70",
      "volume": "225853"
    },
    {
      "date": "2022-02-03",
      "open": "26.60",
      "high": "27.67",
      "low": "26.51",
      "close": "27.32",
      "volume": "181242"
    },
    {
      "date": "2022-02-04",
      "open": "27.35",
      "high": "27.365",
      "low": "26.61",
      "close": "27.07",
      "volume": "200016"
    },
    {
      "date": "2022-02-07",
      "open": "27.13",
      "high": "27.82",
      "low": "27.03",
      "close": "27.51",
      "volume": "134968"
    },
    {
      "date": "2022-02-08",
      "open": "27.69",
      "high": "30.10",
      "low": "27.69",
      "close": "29.62",
      "volume": "410278"
    },
    {
      "date": "2022-02-09",
      "open": "29.73",
      "high": "30.25",
      "low": "28.81",
      "close": "28.93",
      "volume": "188814"
    },
    {
      "date": "2022-02-10",
      "open": "28.62",
      "high": "29.4885",
      "low": "28.27",
      "close": "28.97",
      "volume": "227276"
    },
    {
      "date": "2022-02-11",
      "open": "28.98",
      "high": "29.4876",
      "low": "28.7229",
      "close": "28.86",
      "volume": "98386"
    },
    {
      "date": "2022-02-14",
      "open": "29.10",
      "high": "29.71",
      "low": "28.83",
      "close": "29.17",
      "volume": "161152"
    },
    {
      "date": "2022-02-15",
      "open": "29.59",
      "high": "31.40",
      "low": "29.43",
      "close": "31.24",
      "volume": "260785"
    },
    {
      "date": "2022-02-16",
      "open": "31.41",
      "high": "32.14",
      "low": "31.21",
      "close": "31.87",
      "volume": "444337"
    },
    {
      "date": "2022-02-17",
      "open": "31.45",
      "high": "31.72",
      "low": "29.72",
      "close": "29.85",
      "volume": "254358"
    },
    {
      "date": "2022-02-18",
      "open": "29.82",
      "high": "30.17",
      "low": "29.45",
      "close": "29.51",
      "volume": "109901"
    },
    {
      "date": "2022-02-22",
      "open": "28.94",
      "high": "29.66",
      "low": "28.25",
      "close": "28.41",
      "volume": "205309"
    },
    {
      "date": "2022-02-23",
      "open": "28.47",
      "high": "28.89",
      "low": "27.61",
      "close": "27.68",
      "volume": "167105"
    },
    {
      "date": "2022-02-24",
      "open": "26.81",
      "high": "28.40",
      "low": "26.80",
      "close": "28.37",
      "volume": "190317"
    },
    {
      "date": "2022-02-25",
      "open": "28.56",
      "high": "29.2099",
      "low": "28.03",
      "close": "29.02",
      "volume": "123977"
    },
    {
      "date": "2022-02-28",
      "open": "28.75",
      "high": "29.69",
      "low": "28.69",
      "close": "29.53",
      "volume": "334165"
    },
    {
      "date": "2022-03-01",
      "open": "30.40",
      "high": "31.10",
      "low": "28.00",
      "close": "28.12",
      "volume": "317030"
    },
    {
      "date": "2022-03-02",
      "open": "28.77",
      "high": "30.91",
      "low": "28.70",
      "close": "29.54",
      "volume": "299878"
    },
    {
      "date": "2022-03-03",
      "open": "29.72",
      "high": "29.72",
      "low": "28.84",
      "close": "29.27",
      "volume": "124761"
    },
    {
      "date": "2022-03-04",
      "open": "28.84",
      "high": "29.07",
      "low": "28.098",
      "close": "28.38",
      "volume": "133632"
    },
    {
      "date": "2022-03-07",
      "open": "28.46",
      "high": "28.82",
      "low": "27.77",
      "close": "27.81",
      "volume": "182775"
    },
    {
      "date": "2022-03-08",
      "open": "28.13",
      "high": "28.50",
      "low": "27.66",
      "close": "27.73",
      "volume": "167093"
    },
    {
      "date": "2022-03-09",
      "open": "28.48",
      "high": "28.67",
      "low": "28.01",
      "close": "28.39",
      "volume": "146504"
    },
    {
      "date": "2022-03-10",
      "open": "27.81",
      "high": "28.875",
      "low": "27.53",
      "close": "28.83",
      "volume": "130728"
    },
    {
      "date": "2022-03-11",
      "open": "28.93",
      "high": "29.43",
      "low": "28.72",
      "close": "29.04",
      "volume": "108029"
    },
    {
      "date": "2022-03-14",
      "open": "29.16",
      "high": "29.54",
      "low": "28.23",
      "close": "28.36",
      "volume": "139303"
    },
    {
      "date": "2022-03-15",
      "open": "28.41",
      "high": "28.41",
      "low": "27.355",
      "close": "27.69",
      "volume": "135676"
    },
    {
      "date": "2022-03-16",
      "open": "27.97",
      "high": "29.05",
      "low": "27.85",
      "close": "28.86",
      "volume": "159970"
    },
    {
      "date": "2022-03-17",
      "open": "28.69",
      "high": "28.96",
      "low": "28.40",
      "close": "28.95",
      "volume": "127704"
    },
    {
      "date": "2022-03-18",
      "open": "28.77",
      "high": "28.95",
      "low": "28.1701",
      "close": "28.90",
      "volume": "366864"
    },
    {
      "date": "2022-03-21",
      "open": "29.05",
      "high": "29.70",
      "low": "28.465",
      "close": "28.80",
      "volume": "258198"
    },
    {
      "date": "2022-03-22",
      "open": "29.12",
      "high": "29.34",
      "low": "28.65",
      "close": "28.78",
      "volume": "225664"
    },
    {
      "date": "2022-03-23",
      "open": "28.78",
      "high": "28.78",
      "low": "27.67",
      "close": "27.72",
      "volume": "190374"
    },
    {
      "date": "2022-03-24",
      "open": "28.00",
      "high": "28.00",
      "low": "26.8148",
      "close": "27.79",
      "volume": "161786"
    },
    {
      "date": "2022-03-25",
      "open": "27.89",
      "high": "28.29",
      "low": "27.825",
      "close": "28.01",
      "volume": "165325"
    },
    {
      "date": "2022-03-28",
      "open": "27.85",
      "high": "27.85",
      "low": "26.9102",
      "close": "27.09",
      "volume": "124309"
    },
    {
      "date": "2022-03-29",
      "open": "27.21",
      "high": "28.28",
      "low": "27.21",
      "close": "28.10",
      "volume": "336624"
    },
    {
      "date": "2022-03-30",
      "open": "28.26",
      "high": "28.55",
      "low": "27.76",
      "close": "27.83",
      "volume": "163964"
    },
    {
      "date": "2022-03-31",
      "open": "27.68",
      "high": "27.85",
      "low": "26.66",
      "close": "26.80",
      "volume": "225849"
    },
    {
      "date": "2022-04-01",
      "open": "26.85",
      "high": "27.255",
      "low": "26.57",
      "close": "27.16",
      "volume": "141785"
    },
    {
      "date": "2022-04-04",
      "open": "27.06",
      "high": "27.06",
      "low": "26.05",
      "close": "26.72",
      "volume": "131863"
    },
    {
      "date": "2022-04-05",
      "open": "26.70",
      "high": "26.87",
      "low": "26.01",
      "close": "26.13",
      "volume": "161297"
    },
    {
      "date": "2022-04-06",
      "open": "25.91",
      "high": "26.145",
      "low": "25.3264",
      "close": "25.49",
      "volume": "195714"
    },
    {
      "date": "2022-04-07",
      "open": "25.68",
      "high": "25.92",
      "low": "25.26",
      "close": "25.73",
      "volume": "106026"
    },
    {
      "date": "2022-04-08",
      "open": "25.86",
      "high": "26.205",
      "low": "25.56",
      "close": "25.62",
      "volume": "101601"
    },
    {
      "date": "2022-04-11",
      "open": "25.61",
      "high": "26.02",
      "low": "25.435",
      "close": "25.58",
      "volume": "64278"
    },
    {
      "date": "2022-04-12",
      "open": "25.68",
      "high": "26.37",
      "low": "25.41",
      "close": "25.48",
      "volume": "112769"
    },
    {
      "date": "2022-04-13",
      "open": "25.71",
      "high": "26.60",
      "low": "25.70",
      "close": "26.44",
      "volume": "128655"
    },
    {
      "date": "2022-04-14",
      "open": "26.43",
      "high": "27.01",
      "low": "26.22",
      "close": "26.41",
      "volume": "205178"
    },
    {
      "date": "2022-04-18",
      "open": "26.29",
      "high": "26.64",
      "low": "25.801",
      "close": "25.96",
      "volume": "148650"
    },
    {
      "date": "2022-04-19",
      "open": "26.34",
      "high": "26.71",
      "low": "25.81",
      "close": "26.42",
      "volume": "174940"
    },
    {
      "date": "2022-04-20",
      "open": "26.64",
      "high": "26.95",
      "low": "26.23",
      "close": "26.35",
      "volume": "94027"
    },
    {
      "date": "2022-04-21",
      "open": "26.55",
      "high": "26.67",
      "low": "25.41",
      "close": "25.70",
      "volume": "119609"
    },
    {
      "date": "2022-04-22",
      "open": "25.46",
      "high": "25.7425",
      "low": "24.63",
      "close": "24.73",
      "volume": "153217"
    },
    {
      "date": "2022-04-25",
      "open": "24.62",
      "high": "24.75",
      "low": "23.80",
      "close": "24.49",
      "volume": "167908"
    },
    {
      "date": "2022-04-26",
      "open": "24.21",
      "high": "24.33",
      "low": "23.4495",
      "close": "23.57",
      "volume": "127845"
    },
    {
      "date": "2022-04-27",
      "open": "23.57",
      "high": "23.86",
      "low": "22.95",
      "close": "23.20",
      "volume": "224425"
    },
    {
      "date": "2022-04-28",
      "open": "23.46",
      "high": "23.855",
      "low": "22.85",
      "close": "23.69",
      "volume": "223244"
    },
    {
      "date": "2022-04-29",
      "open": "23.66",
      "high": "24.02",
      "low": "22.76",
      "close": "22.89",
      "volume": "178264"
    },
    {
      "date": "2022-05-02",
      "open": "22.95",
      "high": "23.39",
      "low": "22.51",
      "close": "23.31",
      "volume": "280359"
    },
    {
      "date": "2022-05-03",
      "open": "23.50",
      "high": "23.78",
      "low": "22.55",
      "close": "23.43",
      "volume": "292294"
    },
    {
      "date": "2022-05-04",
      "open": "23.45",
      "high": "24.17",
      "low": "23.20",
      "close": "24.01",
      "volume": "235879"
    },
    {
      "date": "2022-05-05",
      "open": "23.93",
      "high": "24.38",
      "low": "23.435",
      "close": "23.81",
      "volume": "180363"
    },
    {
      "date": "2022-05-06",
      "open": "23.89",
      "high": "23.89",
      "low": "22.84",
      "close": "23.05",
      "volume": "179663"
    },
    {
      "date": "2022-05-09",
      "open": "22.80",
      "high": "22.98",
      "low": "22.26",
      "close": "22.46",
      "volume": "129448"
    },
    {
      "date": "2022-05-10",
      "open": "22.68",
      "high": "22.75",
      "low": "21.7459",
      "close": "22.00",
      "volume": "148494"
    },
    {
      "date": "2022-05-11",
      "open": "22.10",
      "high": "22.7817",
      "low": "21.83",
      "close": "22.11",
      "volume": "98009"
    },
    {
      "date": "2022-05-12",
      "open": "21.95",
      "high": "23.00",
      "low": "21.86",
      "close": "22.97",
      "volume": "150009"
    },
    {
      "date": "2022-05-13",
      "open": "23.13",
      "high": "23.26",
      "low": "22.68",
      "close": "22.93",
      "volume": "111948"
    },
    {
      "date": "2022-05-16",
      "open": "22.81",
      "high": "23.36",
      "low": "22.5422",
      "close": "22.99",
      "volume": "104390"
    },
    {
      "date": "2022-05-17",
      "open": "23.46",
      "high": "23.87",
      "low": "23.325",
      "close": "23.52",
      "volume": "114761"
    },
    {
      "date": "2022-05-18",
      "open": "23.60",
      "high": "25.18",
      "low": "23.25",
      "close": "23.44",
      "volume": "208375"
    },
    {
      "date": "2022-05-19",
      "open": "22.94",
      "high": "23.98",
      "low": "22.93",
      "close": "23.60",
      "volume": "133817"
    },
    {
      "date": "2022-05-20",
      "open": "23.92",
      "high": "24.10",
      "low": "22.72",
      "close": "23.40",
      "volume": "101610"
    },
    {
      "date": "2022-05-23",
      "open": "23.73",
      "high": "24.04",
      "low": "23.53",
      "close": "23.83",
      "volume": "87612"
    },
    {
      "date": "2022-05-24",
      "open": "23.82",
      "high": "23.82",
      "low": "22.77",
      "close": "23.40",
      "volume": "153242"
    },
    {
      "date": "2022-05-25",
      "open": "23.35",
      "high": "24.46",
      "low": "23.30",
      "close": "24.31",
      "volume": "133421"
    },
    {
      "date": "2022-05-26",
      "open": "23.76",
      "high": "24.86",
      "low": "23.30",
      "close": "24.38",
      "volume": "118619"
    },
    {
      "date": "2022-05-27",
      "open": "24.46",
      "high": "24.91",
      "low": "23.69",
      "close": "24.86",
      "volume": "79385"
    },
    {
      "date": "2022-05-31",
      "open": "24.65",
      "high": "25.01",
      "low": "24.25",
      "close": "24.61",
      "volume": "157041"
    },
    {
      "date": "2022-06-01",
      "open": "24.84",
      "high": "24.84",
      "low": "24.19",
      "close": "24.72",
      "volume": "119553"
    },
    {
      "date": "2022-06-02",
      "open": "24.80",
      "high": "25.06",
      "low": "24.635",
      "close": "24.94",
      "volume": "96689"
    },
    {
      "date": "2022-06-03",
      "open": "24.69",
      "high": "24.82",
      "low": "24.43",
      "close": "24.75",
      "volume": "65098"
    },
    {
      "date": "2022-06-06",
      "open": "25.03",
      "high": "25.16",
      "low": "24.7635",
      "close": "25.01",
      "volume": "110163"
    },
    {
      "date": "2022-06-07",
      "open": "24.81",
      "high": "25.34",
      "low": "24.70",
      "close": "25.28",
      "volume": "97192"
    },
    {
      "date": "2022-06-08",
      "open": "25.21",
      "high": "25.24",
      "low": "24.57",
      "close": "24.86",
      "volume": "207763"
    },
    {
      "date": "2022-06-09",
      "open": "24.82",
      "high": "24.98",
      "low": "24.5501",
      "close": "24.91",
      "volume": "95424"
    },
    {
      "date": "2022-06-10",
      "open": "24.52",
      "high": "24.72",
      "low": "23.84",
      "close": "24.17",
      "volume": "131477"
    },
    {
      "date": "2022-06-13",
      "open": "23.55",
      "high": "23.615",
      "low": "22.705",
      "close": "22.81",
      "volume": "168446"
    },
    {
      "date": "2022-06-14",
      "open": "23.01",
      "high": "23.36",
      "low": "22.65",
      "close": "23.31",
      "volume": "155493"
    },
    {
      "date": "2022-06-15",
      "open": "23.34",
      "high": "23.93",
      "low": "22.94",
      "close": "23.60",
      "volume": "139289"
    },
    {
      "date": "2022-06-16",
      "open": "23.23",
      "high": "23.23",
      "low": "21.38",
      "close": "21.61",
      "volume": "177874"
    },
    {
      "date": "2022-06-17",
      "open": "21.79",
      "high": "22.55",
      "low": "21.31",
      "close": "22.43",
      "volume": "556249"
    },
    {
      "date": "2022-06-21",
      "open": "22.61",
      "high": "22.845",
      "low": "21.84",
      "close": "22.23",
      "volume": "181012"
    },
    {
      "date": "2022-06-22",
      "open": "21.86",
      "high": "22.313",
      "low": "21.6925",
      "close": "22.12",
      "volume": "139289"
    },
    {
      "date": "2022-06-23",
      "open": "22.16",
      "high": "22.19",
      "low": "21.30",
      "close": "21.43",
      "volume": "172884"
    },
    {
      "date": "2022-06-24",
      "open": "21.60",
      "high": "22.74",
      "low": "21.57",
      "close": "22.68",
      "volume": "579265"
    },
    {
      "date": "2022-06-27",
      "open": "22.98",
      "high": "23.315",
      "low": "22.68",
      "close": "22.92",
      "volume": "124770"
    },
    {
      "date": "2022-06-28",
      "open": "23.05",
      "high": "23.34",
      "low": "22.34",
      "close": "22.37",
      "volume": "124122"
    },
    {
      "date": "2022-06-29",
      "open": "22.58",
      "high": "22.58",
      "low": "21.42",
      "close": "21.60",
      "volume": "110571"
    },
    {
      "date": "2022-06-30",
      "open": "21.36",
      "high": "21.93",
      "low": "21.17",
      "close": "21.92",
      "volume": "212243"
    },
    {
      "date": "2022-07-01",
      "open": "21.87",
      "high": "22.26",
      "low": "21.24",
      "close": "21.96",
      "volume": "143808"
    },
    {
      "date": "2022-07-05",
      "open": "21.48",
      "high": "21.69",
      "low": "20.95",
      "close": "21.61",
      "volume": "158728"
    },
    {
      "date": "2022-07-06",
      "open": "21.64",
      "high": "21.72",
      "low": "20.87",
      "close": "21.48",
      "volume": "130478"
    },
    {
      "date": "2022-07-07",
      "open": "21.83",
      "high": "22.10",
      "low": "21.75",
      "close": "21.83",
      "volume": "93005"
    },
    {
      "date": "2022-07-08",
      "open": "21.94",
      "high": "21.95",
      "low": "21.30",
      "close": "21.70",
      "volume": "86229"
    },
    {
      "date": "2022-07-11",
      "open": "21.40",
      "high": "21.845",
      "low": "21.18",
      "close": "21.66",
      "volume": "100123"
    },
    {
      "date": "2022-07-12",
      "open": "21.51",
      "high": "21.89",
      "low": "21.38",
      "close": "21.48",
      "volume": "78186"
    },
    {
      "date": "2022-07-13",
      "open": "21.39",
      "high": "21.62",
      "low": "20.99",
      "close": "21.51",
      "volume": "92140"
    },
    {
      "date": "2022-07-14",
      "open": "21.13",
      "high": "21.54",
      "low": "20.74",
      "close": "21.41",
      "volume": "124862"
    },
    {
      "date": "2022-07-15",
      "open": "21.85",
      "high": "22.46",
      "low": "21.28",
      "close": "22.33",
      "volume": "165467"
    },
    {
      "date": "2022-07-18",
      "open": "22.50",
      "high": "22.80",
      "low": "22.19",
      "close": "22.34",
      "volume": "75133"
    },
    {
      "date": "2022-07-19",
      "open": "22.55",
      "high": "23.21",
      "low": "22.55",
      "close": "23.17",
      "volume": "80134"
    },
    {
      "date": "2022-07-20",
      "open": "23.23",
      "high": "23.71",
      "low": "22.76",
      "close": "23.23",
      "volume": "162899"
    },
    {
      "date": "2022-07-21",
      "open": "22.92",
      "high": "23.32",
      "low": "22.52",
      "close": "23.32",
      "volume": "89158"
    },
    {
      "date": "2022-07-22",
      "open": "23.49",
      "high": "23.7292",
      "low": "23.10",
      "close": "23.30",
      "volume": "63757"
    },
    {
      "date": "2022-07-25",
      "open": "23.55",
      "high": "23.57",
      "low": "23.10",
      "close": "23.47",
      "volume": "95486"
    },
    {
      "date": "2022-07-26",
      "open": "23.41",
      "high": "23.99",
      "low": "23.41",
      "close": "23.99",
      "volume": "71160"
    },
    {
      "date": "2022-07-27",
      "open": "24.10",
      "high": "24.81",
      "low": "24.08",
      "close": "24.59",
      "volume": "86449"
    },
    {
      "date": "2022-07-28",
      "open": "24.72",
      "high": "25.23",
      "low": "24.54",
      "close": "25.19",
      "volume": "92272"
    },
    {
      "date": "2022-07-29",
      "open": "25.30",
      "high": "25.87",
      "low": "25.22",
      "close": "25.71",
      "volume": "64787"
    },
    {
      "date": "2022-08-01",
      "open": "25.69",
      "high": "26.05",
      "low": "25.26",
      "close": "26.01",
      "volume": "157224"
    },
    {
      "date": "2022-08-02",
      "open": "25.94",
      "high": "26.4125",
      "low": "24.60",
      "close": "24.87",
      "volume": "201573"
    },
    {
      "date": "2022-08-03",
      "open": "24.81",
      "high": "24.86",
      "low": "23.59",
      "close": "24.37",
      "volume": "165251"
    },
    {
      "date": "2022-08-04",
      "open": "24.58",
      "high": "24.89",
      "low": "23.98",
      "close": "24.84",
      "volume": "127340"
    },
    {
      "date": "2022-08-05",
      "open": "24.79",
      "high": "25.35",
      "low": "24.67",
      "close": "25.23",
      "volume": "84351"
    },
    {
      "date": "2022-08-08",
      "open": "25.24",
      "high": "25.80",
      "low": "25.24",
      "close": "25.43",
      "volume": "94908"
    },
    {
      "date": "2022-08-09",
      "open": "25.51",
      "high": "25.51",
      "low": "24.58",
      "close": "24.69",
      "volume": "138616"
    },
    {
      "date": "2022-08-10",
      "open": "25.08",
      "high": "25.32",
      "low": "24.98",
      "close": "25.00",
      "volume": "114581"
    },
    {
      "date": "2022-08-11",
      "open": "25.34",
      "high": "25.45",
      "low": "25.10",
      "close": "25.32",
      "volume": "133478"
    },
    {
      "date": "2022-08-12",
      "open": "25.57",
      "high": "25.98",
      "low": "25.225",
      "close": "25.92",
      "volume": "117445"
    },
    {
      "date": "2022-08-15",
      "open": "25.76",
      "high": "26.10",
      "low": "25.52",
      "close": "26.06",
      "volume": "96581"
    },
    {
      "date": "2022-08-16",
      "open": "26.14",
      "high": "26.45",
      "low": "25.97",
      "close": "26.40",
      "volume": "81748"
    },
    {
      "date": "2022-08-17",
      "open": "26.19",
      "high": "26.30",
      "low": "25.64",
      "close": "25.98",
      "volume": "104806"
    },
    {
      "date": "2022-08-18",
      "open": "26.10",
      "high": "26.54",
      "low": "26.00",
      "close": "26.47",
      "volume": "101491"
    },
    {
      "date": "2022-08-19",
      "open": "26.16",
      "high": "26.47",
      "low": "25.95",
      "close": "26.38",
      "volume": "186131"
    },
    {
      "date": "2022-08-22",
      "open": "25.85",
      "high": "26.02",
      "low": "25.587",
      "close": "25.78",
      "volume": "115014"
    },
    {
      "date": "2022-08-23",
      "open": "25.95",
      "high": "26.30",
      "low": "25.71",
      "close": "26.03",
      "volume": "146691"
    },
    {
      "date": "2022-08-24",
      "open": "25.93",
      "high": "26.57",
      "low": "25.87",
      "close": "26.44",
      "volume": "95220"
    },
    {
      "date": "2022-08-25",
      "open": "26.46",
      "high": "27.00",
      "low": "26.28",
      "close": "26.75",
      "volume": "76554"
    },
    {
      "date": "2022-08-26",
      "open": "26.87",
      "high": "26.88",
      "low": "25.96",
      "close": "26.03",
      "volume": "88114"
    },
    {
      "date": "2022-08-29",
      "open": "25.70",
      "high": "26.29",
      "low": "25.65",
      "close": "26.16",
      "volume": "73388"
    },
    {
      "date": "2022-08-30",
      "open": "26.11",
      "high": "26.28",
      "low": "25.36",
      "close": "25.45",
      "volume": "87621"
    },
    {
      "date": "2022-08-31",
      "open": "25.40",
      "high": "25.45",
      "low": "25.06",
      "close": "25.29",
      "volume": "97149"
    },
    {
      "date": "2022-09-01",
      "open": "25.15",
      "high": "25.9622",
      "low": "24.75",
      "close": "24.99",
      "volume": "82757"
    },
    {
      "date": "2022-09-02",
      "open": "25.14",
      "high": "25.25",
      "low": "24.38",
      "close": "24.47",
      "volume": "79735"
    },
    {
      "date": "2022-09-06",
      "open": "24.55",
      "high": "24.63",
      "low": "24.00",
      "close": "24.25",
      "volume": "109796"
    },
    {
      "date": "2022-09-07",
      "open": "24.25",
      "high": "24.36",
      "low": "23.76",
      "close": "24.32",
      "volume": "120029"
    },
    {
      "date": "2022-09-08",
      "open": "24.21",
      "high": "24.51",
      "low": "23.97",
      "close": "24.44",
      "volume": "73348"
    },
    {
      "date": "2022-09-09",
      "open": "24.58",
      "high": "25.33",
      "low": "24.58",
      "close": "25.27",
      "volume": "75060"
    },
    {
      "date": "2022-09-12",
      "open": "25.51",
      "high": "25.56",
      "low": "25.17",
      "close": "25.26",
      "volume": "62695"
    },
    {
      "date": "2022-09-13",
      "open": "24.78",
      "high": "24.94",
      "low": "24.10",
      "close": "24.13",
      "volume": "109328"
    },
    {
      "date": "2022-09-14",
      "open": "24.13",
      "high": "24.285",
      "low": "23.61",
      "close": "23.87",
      "volume": "81433"
    },
    {
      "date": "2022-09-15",
      "open": "23.67",
      "high": "24.30",
      "low": "23.55",
      "close": "24.16",
      "volume": "96524"
    },
    {
      "date": "2022-09-16",
      "open": "23.99",
      "high": "24.43",
      "low": "23.41",
      "close": "23.90",
      "volume": "244230"
    },
    {
      "date": "2022-09-19",
      "open": "23.44",
      "high": "24.40",
      "low": "23.44",
      "close": "24.05",
      "volume": "110741"
    },
    {
      "date": "2022-09-20",
      "open": "23.93",
      "high": "24.83",
      "low": "23.26",
      "close": "23.84",
      "volume": "101654"
    },
    {
      "date": "2022-09-21",
      "open": "23.93",
      "high": "24.27",
      "low": "23.70",
      "close": "23.70",
      "volume": "139061"
    },
    {
      "date": "2022-09-22",
      "open": "23.98",
      "high": "23.98",
      "low": "22.465",
      "close": "22.57",
      "volume": "177316"
    },
    {
      "date": "2022-09-23",
      "open": "22.23",
      "high": "22.23",
      "low": "21.40",
      "close": "21.82",
      "volume": "137092"
    },
    {
      "date": "2022-09-26",
      "open": "21.59",
      "high": "21.82",
      "low": "20.92",
      "close": "20.98",
      "volume": "124619"
    },
    {
      "date": "2022-09-27",
      "open": "21.26",
      "high": "21.43",
      "low": "20.46",
      "close": "20.83",
      "volume": "135719"
    },
    {
      "date": "2022-09-28",
      "open": "20.93",
      "high": "21.73",
      "low": "20.89",
      "close": "21.47",
      "volume": "184613"
    },
    {
      "date": "2022-09-29",
      "open": "21.29",
      "high": "21.37",
      "low": "20.60",
      "close": "21.25",
      "volume": "132864"
    },
    {
      "date": "2022-09-30",
      "open": "21.30",
      "high": "22.30",
      "low": "20.9828",
      "close": "21.47",
      "volume": "192204"
    },
    {
      "date": "2022-10-03",
      "open": "21.96",
      "high": "22.76",
      "low": "21.63",
      "close": "22.68",
      "volume": "134164"
    },
    {
      "date": "2022-10-04",
      "open": "23.08",
      "high": "23.82",
      "low": "23.065",
      "close": "23.41",
      "volume": "114125"
    },
    {
      "date": "2022-10-05",
      "open": "23.02",
      "high": "23.35",
      "low": "22.77",
      "close": "23.23",
      "volume": "126715"
    },
    {
      "date": "2022-10-06",
      "open": "23.19",
      "high": "23.57",
      "low": "23.13",
      "close": "23.38",
      "volume": "96477"
    },
    {
      "date": "2022-10-07",
      "open": "23.35",
      "high": "23.35",
      "low": "22.41",
      "close": "22.45",
      "volume": "80100"
    },
    {
      "date": "2022-10-10",
      "open": "22.52",
      "high": "22.925",
      "low": "22.45",
      "close": "22.81",
      "volume": "126658"
    },
    {
      "date": "2022-10-11",
      "open": "22.77",
      "high": "22.93",
      "low": "22.33",
      "close": "22.66",
      "volume": "155493"
    },
    {
      "date": "2022-10-12",
      "open": "22.80",
      "high": "23.04",
      "low": "22.41",
      "close": "22.81",
      "volume": "114112"
    },
    {
      "date": "2022-10-13",
      "open": "22.60",
      "high": "24.22",
      "low": "22.19",
      "close": "24.19",
      "volume": "148311"
    },
    {
      "date": "2022-10-14",
      "open": "24.34",
      "high": "24.65",
      "low": "23.55",
      "close": "23.58",
      "volume": "143863"
    },
    {
      "date": "2022-10-17",
      "open": "23.85",
      "high": "24.39",
      "low": "23.73",
      "close": "24.34",
      "volume": "100595"
    },
    {
      "date": "2022-10-18",
      "open": "24.86",
      "high": "25.64",
      "low": "24.45",
      "close": "24.65",
      "volume": "129129"
    },
    {
      "date": "2022-10-19",
      "open": "24.41",
      "high": "24.91",
      "low": "24.24",
      "close": "24.69",
      "volume": "131500"
    },
    {
      "date": "2022-10-20",
      "open": "24.73",
      "high": "25.12",
      "low": "24.06",
      "close": "24.16",
      "volume": "115575"
    },
    {
      "date": "2022-10-21",
      "open": "24.30",
      "high": "25.05",
      "low": "23.90",
      "close": "24.92",
      "volume": "234311"
    },
    {
      "date": "2022-10-24",
      "open": "25.10",
      "high": "25.48",
      "low": "24.71",
      "close": "25.25",
      "volume": "123918"
    },
    {
      "date": "2022-10-25",
      "open": "25.39",
      "high": "26.72",
      "low": "25.39",
      "close": "26.34",
      "volume": "184061"
    },
    {
      "date": "2022-10-26",
      "open": "26.54",
      "high": "26.84",
      "low": "26.02",
      "close": "26.55",
      "volume": "84315"
    },
    {
      "date": "2022-10-27",
      "open": "26.94",
      "high": "27.29",
      "low": "26.74",
      "close": "26.78",
      "volume": "186397"
    },
    {
      "date": "2022-10-28",
      "open": "27.02",
      "high": "27.7662",
      "low": "26.8125",
      "close": "27.25",
      "volume": "209837"
    },
    {
      "date": "2022-10-31",
      "open": "26.93",
      "high": "27.22",
      "low": "26.73",
      "close": "26.99",
      "volume": "272759"
    },
    {
      "date": "2022-11-01",
      "open": "27.06",
      "high": "30.00",
      "low": "26.8609",
      "close": "29.93",
      "volume": "444011"
    },
    {
      "date": "2022-11-02",
      "open": "30.19",
      "high": "30.53",
      "low": "29.34",
      "close": "29.84",
      "volume": "366965"
    },
    {
      "date": "2022-11-03",
      "open": "29.50",
      "high": "31.07",
      "low": "29.50",
      "close": "30.95",
      "volume": "255775"
    },
    {
      "date": "2022-11-04",
      "open": "30.94",
      "high": "32.53",
      "low": "30.94",
      "close": "32.52",
      "volume": "341917"
    },
    {
      "date": "2022-11-07",
      "open": "32.73",
      "high": "33.27",
      "low": "32.51",
      "close": "32.60",
      "volume": "325723"
    },
    {
      "date": "2022-11-08",
      "open": "32.58",
      "high": "33.62",
      "low": "32.26",
      "close": "33.62",
      "volume": "241318"
    },
    {
      "date": "2022-11-09",
      "open": "33.29",
      "high": "33.60",
      "low": "32.04",
      "close": "32.47",
      "volume": "215613"
    },
    {
      "date": "2022-11-10",
      "open": "33.47",
      "high": "33.49",
      "low": "32.25",
      "close": "33.12",
      "volume": "283629"
    },
    {
      "date": "2022-11-11",
      "open": "33.06",
      "high": "33.51",
      "low": "32.035",
      "close": "32.12",
      "volume": "266659"
    },
    {
      "date": "2022-11-14",
      "open": "32.00",
      "high": "32.00",
      "low": "30.72",
      "close": "30.72",
      "volume": "234837"
    },
    {
      "date": "2022-11-15",
      "open": "31.27",
      "high": "31.575",
      "low": "30.925",
      "close": "31.20",
      "volume": "298618"
    },
    {
      "date": "2022-11-16",
      "open": "31.16",
      "high": "31.17",
      "low": "30.44",
      "close": "30.77",
      "volume": "235977"
    },
    {
      "date": "2022-11-17",
      "open": "30.37",
      "high": "31.21",
      "low": "30.19",
      "close": "31.13",
      "volume": "160644"
    },
    {
      "date": "2022-11-18",
      "open": "31.66",
      "high": "32.40",
      "low": "31.35",
      "close": "32.40",
      "volume": "196162"
    },
    {
      "date": "2022-11-21",
      "open": "32.22",
      "high": "32.3666",
      "low": "31.60",
      "close": "31.89",
      "volume": "177981"
    },
    {
      "date": "2022-11-22",
      "open": "31.97",
      "high": "32.25",
      "low": "31.65",
      "close": "31.65",
      "volume": "113525"
    },
    {
      "date": "2022-11-23",
      "open": "31.65",
      "high": "32.3987",
      "low": "31.60",
      "close": "32.30",
      "volume": "154720"
    },
    {
      "date": "2022-11-25",
      "open": "32.35",
      "high": "32.4262",
      "low": "31.84",
      "close": "32.25",
      "volume": "47988"
    },
    {
      "date": "2022-11-28",
      "open": "32.22",
      "high": "32.60",
      "low": "32.01",
      "close": "32.14",
      "volume": "132679"
    },
    {
      "date": "2022-11-29",
      "open": "32.25",
      "high": "32.35",
      "low": "31.15",
      "close": "31.42",
      "volume": "138203"
    },
    {
      "date": "2022-11-30",
      "open": "31.56",
      "high": "32.81",
      "low": "30.80",
      "close": "32.75",
      "volume": "239161"
    },
    {
      "date": "2022-12-01",
      "open": "33.15",
      "high": "33.15",
      "low": "31.80",
      "close": "32.49",
      "volume": "118232"
    },
    {
      "date": "2022-12-02",
      "open": "32.14",
      "high": "33.10",
      "low": "31.99",
      "close": "32.73",
      "volume": "173733"
    },
    {
      "date": "2022-12-05",
      "open": "32.83",
      "high": "32.83",
      "low": "31.42",
      "close": "31.66",
      "volume": "139491"
    },
    {
      "date": "2022-12-06",
      "open": "31.86",
      "high": "32.53",
      "low": "31.625",
      "close": "32.50",
      "volume": "223677"
    },
    {
      "date": "2022-12-07",
      "open": "32.54",
      "high": "32.705",
      "low": "32.06",
      "close": "32.33",
      "volume": "137594"
    },
    {
      "date": "2022-12-08",
      "open": "32.64",
      "high": "32.72",
      "low": "32.26",
      "close": "32.33",
      "volume": "89988"
    },
    {
      "date": "2022-12-09",
      "open": "32.32",
      "high": "32.395",
      "low": "31.42",
      "close": "31.45",
      "volume": "91731"
    },
    {
      "date": "2022-12-12",
      "open": "31.67",
      "high": "31.78",
      "low": "31.16",
      "close": "31.56",
      "volume": "83249"
    },
    {
      "date": "2022-12-13",
      "open": "32.35",
      "high": "32.58",
      "low": "31.68",
      "close": "31.93",
      "volume": "168144"
    },
    {
      "date": "2022-12-14",
      "open": "31.96",
      "high": "32.49",
      "low": "31.79",
      "close": "31.89",
      "volume": "232722"
    },
    {
      "date": "2022-12-15",
      "open": "31.69",
      "high": "31.695",
      "low": "30.89",
      "close": "31.03",
      "volume": "166494"
    },
    {
      "date": "2022-12-16",
      "open": "30.75",
      "high": "31.03",
      "low": "30.35",
      "close": "31.01",
      "volume": "392498"
    },
    {
      "date": "2022-12-19",
      "open": "31.21",
      "high": "31.72",
      "low": "30.74",
      "close": "30.96",
      "volume": "222908"
    },
    {
      "date": "2022-12-20",
      "open": "31.07",
      "high": "31.375",
      "low": "30.42",
      "close": "30.47",
      "volume": "283194"
    },
    {
      "date": "2022-12-21",
      "open": "31.04",
      "high": "32.0795",
      "low": "30.9894",
      "close": "31.80",
      "volume": "256687"
    },
    {
      "date": "2022-12-22",
      "open": "31.64",
      "high": "32.525",
      "low": "31.60",
      "close": "32.28",
      "volume": "200394"
    },
    {
      "date": "2022-12-23",
      "open": "32.18",
      "high": "32.87",
      "low": "32.18",
      "close": "32.74",
      "volume": "115914"
    },
    {
      "date": "2022-12-27",
      "open": "32.74",
      "high": "32.88",
      "low": "32.37",
      "close": "32.85",
      "volume": "118036"
    },
    {
      "date": "2022-12-28",
      "open": "32.90",
      "high": "32.9399",
      "low": "31.96",
      "close": "32.12",
      "volume": "108544"
    },
    {
      "date": "2022-12-29",
      "open": "32.37",
      "high": "32.82",
      "low": "32.20",
      "close": "32.66",
      "volume": "103871"
    },
    {
      "date": "2022-12-30",
      "open": "32.57",
      "high": "32.99",
      "low": "32.305",
      "close": "32.80",
      "volume": "119419"
    },
    {
      "date": "2023-01-03",
      "open": "33.15",
      "high": "34.8557",
      "low": "33.08",
      "close": "33.45",
      "volume": "670661"
    },
    {
      "date": "2023-01-04",
      "open": "33.59",
      "high": "34.62",
      "low": "33.03",
      "close": "33.36",
      "volume": "279127"
    },
    {
      "date": "2023-01-05",
      "open": "33.16",
      "high": "33.215",
      "low": "31.37",
      "close": "31.61",
      "volume": "306451"
    },
    {
      "date": "2023-01-06",
      "open": "32.00",
      "high": "32.209",
      "low": "31.57",
      "close": "31.98",
      "volume": "194838"
    },
    {
      "date": "2023-01-09",
      "open": "32.20",
      "high": "32.85",
      "low": "31.92",
      "close": "32.19",
      "volume": "373497"
    },
    {
      "date": "2023-01-10",
      "open": "32.26",
      "high": "32.9797",
      "low": "31.96",
      "close": "32.92",
      "volume": "160249"
    },
    {
      "date": "2023-01-11",
      "open": "33.21",
      "high": "33.43",
      "low": "32.65",
      "close": "32.82",
      "volume": "189255"
    },
    {
      "date": "2023-01-12",
      "open": "33.00",
      "high": "33.39",
      "low": "32.79",
      "close": "33.17",
      "volume": "221824"
    },
    {
      "date": "2023-01-13",
      "open": "33.03",
      "high": "34.05",
      "low": "32.68",
      "close": "33.87",
      "volume": "265918"
    },
    {
      "date": "2023-01-17",
      "open": "33.98",
      "high": "34.3199",
      "low": "32.23",
      "close": "32.35",
      "volume": "321959"
    },
    {
      "date": "2023-01-18",
      "open": "32.64",
      "high": "33.04",
      "low": "31.79",
      "close": "31.85",
      "volume": "241027"
    },
    {
      "date": "2023-01-19",
      "open": "31.59",
      "high": "31.69",
      "low": "30.60",
      "close": "31.45",
      "volume": "227663"
    },
    {
      "date": "2023-01-20",
      "open": "31.73",
      "high": "32.21",
      "low": "31.26",
      "close": "32.04",
      "volume": "286687"
    },
    {
      "date": "2023-01-23",
      "open": "32.51",
      "high": "33.0225",
      "low": "32.23",
      "close": "32.72",
      "volume": "424467"
    },
    {
      "date": "2023-01-24",
      "open": "32.69",
      "high": "34.555",
      "low": "32.60",
      "close": "34.15",
      "volume": "671263"
    },
    {
      "date": "2023-01-25",
      "open": "34.00",
      "high": "34.3199",
      "low": "32.685",
      "close": "33.53",
      "volume": "318986"
    },
    {
      "date": "2023-01-26",
      "open": "33.83",
      "high": "34.2258",
      "low": "32.97",
      "close": "33.74",
      "volume": "254103"
    },
    {
      "date": "2023-01-27",
      "open": "33.85",
      "high": "34.89",
      "low": "33.53",
      "close": "34.50",
      "volume": "364106"
    },
    {
      "date": "2023-01-30",
      "open": "34.40",
      "high": "34.597",
      "low": "34.031",
      "close": "34.47",
      "volume": "217053"
    },
    {
      "date": "2023-01-31",
      "open": "34.58",
      "high": "36.42",
      "low": "34.42",
      "close": "36.39",
      "volume": "430106"
    },
    {
      "date": "2023-02-01",
      "open": "36.28",
      "high": "36.9832",
      "low": "35.8301",
      "close": "36.64",
      "volume": "367434"
    },
    {
      "date": "2023-02-02",
      "open": "36.96",
      "high": "36.98",
      "low": "35.73",
      "close": "36.32",
      "volume": "328443"
    },
    {
      "date": "2023-02-03",
      "open": "36.24",
      "high": "36.89",
      "low": "36.0301",
      "close": "36.86",
      "volume": "202099"
    },
    {
      "date": "2023-02-06",
      "open": "36.68",
      "high": "37.00",
      "low": "36.24",
      "close": "36.85",
      "volume": "295977"
    },
    {
      "date": "2023-02-07",
      "open": "36.70",
      "high": "37.5573",
      "low": "36.20",
      "close": "37.18",
      "volume": "311721"
    },
    {
      "date": "2023-02-08",
      "open": "37.26",
      "high": "37.3205",
      "low": "36.49",
      "close": "37.10",
      "volume": "168155"
    },
    {
      "date": "2023-02-09",
      "open": "37.67",
      "high": "37.78",
      "low": "35.33",
      "close": "35.92",
      "volume": "315794"
    },
    {
      "date": "2023-02-10",
      "open": "35.81",
      "high": "36.8355",
      "low": "35.6394",
      "close": "36.16",
      "volume": "222228"
    },
    {
      "date": "2023-02-13",
      "open": "36.32",
      "high": "36.86",
      "low": "35.78",
      "close": "36.71",
      "volume": "157986"
    },
    {
      "date": "2023-02-14",
      "open": "36.68",
      "high": "37.34",
      "low": "36.37",
      "close": "37.07",
      "volume": "150828"
    },
    {
      "date": "2023-02-15",
      "open": "36.70",
      "high": "38.25",
      "low": "36.45",
      "close": "38.14",
      "volume": "243358"
    },
    {
      "date": "2023-02-16",
      "open": "37.64",
      "high": "38.29",
      "low": "37.25",
      "close": "37.66",
      "volume": "162925"
    },
    {
      "date": "2023-02-17",
      "open": "37.81",
      "high": "38.43",
      "low": "37.50",
      "close": "38.30",
      "volume": "247869"
    },
    {
      "date": "2023-02-21",
      "open": "37.95",
      "high": "38.17",
      "low": "35.86",
      "close": "35.99",
      "volume": "311591"
    },
    {
      "date": "2023-02-22",
      "open": "36.04",
      "high": "36.30",
      "low": "35.74",
      "close": "36.13",
      "volume": "190802"
    },
    {
      "date": "2023-02-23",
      "open": "36.45",
      "high": "37.59",
      "low": "36.45",
      "close": "36.97",
      "volume": "165097"
    },
    {
      "date": "2023-02-24",
      "open": "36.72",
      "high": "38.10",
      "low": "36.51",
      "close": "38.04",
      "volume": "253341"
    },
    {
      "date": "2023-02-27",
      "open": "38.50",
      "high": "38.97",
      "low": "37.70",
      "close": "38.34",
      "volume": "260124"
    },
    {
      "date": "2023-02-28",
      "open": "38.61",
      "high": "40.56",
      "low": "38.29",
      "close": "38.46",
      "volume": "439857"
    },
    {
      "date": "2023-03-01",
      "open": "38.63",
      "high": "40.47",
      "low": "38.63",
      "close": "39.90",
      "volume": "360090"
    },
    {
      "date": "2023-03-02",
      "open": "40.21",
      "high": "41.305",
      "low": "39.56",
      "close": "40.87",
      "volume": "357556"
    },
    {
      "date": "2023-03-03",
      "open": "41.05",
      "high": "41.2968",
      "low": "40.13",
      "close": "40.72",
      "volume": "503586"
    },
    {
      "date": "2023-03-06",
      "open": "40.61",
      "high": "40.86",
      "low": "39.84",
      "close": "40.46",
      "volume": "301156"
    },
    {
      "date": "2023-03-07",
      "open": "40.76",
      "high": "41.99",
      "low": "40.60",
      "close": "41.81",
      "volume": "357236"
    },
    {
      "date": "2023-03-08",
      "open": "42.00",
      "high": "42.00",
      "low": "41.03",
      "close": "41.59",
      "volume": "218462"
    },
    {
      "date": "2023-03-09",
      "open": "41.68",
      "high": "41.9127",
      "low": "40.86",
      "close": "40.86",
      "volume": "196492"
    },
    {
      "date": "2023-03-10",
      "open": "41.01",
      "high": "41.15",
      "low": "38.55",
      "close": "38.87",
      "volume": "329671"
    },
    {
      "date": "2023-03-13",
      "open": "38.18",
      "high": "39.0399",
      "low": "37.60",
      "close": "37.87",
      "volume": "337680"
    },
    {
      "date": "2023-03-14",
      "open": "38.85",
      "high": "39.99",
      "low": "38.85",
      "close": "39.22",
      "volume": "322459"
    },
    {
      "date": "2023-03-15",
      "open": "38.29",
      "high": "38.29",
      "low": "36.35",
      "close": "37.79",
      "volume": "293786"
    },
    {
      "date": "2023-03-16",
      "open": "37.40",
      "high": "38.80",
      "low": "36.93",
      "close": "37.97",
      "volume": "199888"
    },
    {
      "date": "2023-03-17",
      "open": "37.64",
      "high": "37.93",
      "low": "36.83",
      "close": "36.93",
      "volume": "483869"
    },
    {
      "date": "2023-03-20",
      "open": "37.39",
      "high": "38.18",
      "low": "37.29",
      "close": "37.88",
      "volume": "230318"
    },
    {
      "date": "2023-03-21",
      "open": "38.71",
      "high": "39.29",
      "low": "38.71",
      "close": "38.78",
      "volume": "175641"
    },
    {
      "date": "2023-03-22",
      "open": "38.73",
      "high": "39.05",
      "low": "37.99",
      "close": "38.07",
      "volume": "284686"
    },
    {
      "date": "2023-03-23",
      "open": "38.39",
      "high": "38.90",
      "low": "37.55",
      "close": "37.90",
      "volume": "173072"
    },
    {
      "date": "2023-03-24",
      "open": "37.31",
      "high": "38.05",
      "low": "36.44",
      "close": "38.03",
      "volume": "265536"
    },
    {
      "date": "2023-03-27",
      "open": "38.33",
      "high": "38.87",
      "low": "37.99",
      "close": "38.42",
      "volume": "160369"
    },
    {
      "date": "2023-03-28",
      "open": "38.23",
      "high": "38.625",
      "low": "37.9509",
      "close": "38.30",
      "volume": "147288"
    },
    {
      "date": "2023-03-29",
      "open": "38.75",
      "high": "38.77",
      "low": "37.74",
      "close": "38.00",
      "volume": "207611"
    },
    {
      "date": "2023-03-30",
      "open": "38.40",
      "high": "38.49",
      "low": "37.41",
      "close": "37.58",
      "volume": "171566"
    },
    {
      "date": "2023-03-31",
      "open": "37.85",
      "high": "38.00",
      "low": "37.55",
      "close": "37.88",
      "volume": "301082"
    },
    {
      "date": "2023-04-03",
      "open": "38.23",
      "high": "38.6702",
      "low": "37.455",
      "close": "37.99",
      "volume": "194122"
    },
    {
      "date": "2023-04-04",
      "open": "38.25",
      "high": "38.25",
      "low": "35.41",
      "close": "35.58",
      "volume": "231841"
    },
    {
      "date": "2023-04-05",
      "open": "35.28",
      "high": "35.44",
      "low": "34.231",
      "close": "34.97",
      "volume": "407646"
    },
    {
      "date": "2023-04-06",
      "open": "35.11",
      "high": "35.15",
      "low": "34.55",
      "close": "34.64",
      "volume": "161827"
    },
    {
      "date": "2023-04-10",
      "open": "34.52",
      "high": "35.62",
      "low": "34.425",
      "close": "35.12",
      "volume": "134506"
    },
    {
      "date": "2023-04-11",
      "open": "35.34",
      "high": "35.76",
      "low": "35.20",
      "close": "35.39",
      "volume": "290095"
    },
    {
      "date": "2023-04-12",
      "open": "35.67",
      "high": "35.91",
      "low": "35.365",
      "close": "35.52",
      "volume": "183768"
    },
    {
      "date": "2023-04-13",
      "open": "35.86",
      "high": "36.17",
      "low": "35.185",
      "close": "36.07",
      "volume": "183605"
    },
    {
      "date": "2023-04-14",
      "open": "36.22",
      "high": "36.76",
      "low": "36.21",
      "close": "36.72",
      "volume": "175657"
    },
    {
      "date": "2023-04-17",
      "open": "36.78",
      "high": "37.48",
      "low": "36.78",
      "close": "37.38",
      "volume": "161939"
    },
    {
      "date": "2023-04-18",
      "open": "37.47",
      "high": "37.95",
      "low": "36.775",
      "close": "36.83",
      "volume": "184615"
    },
    {
      "date": "2023-04-19",
      "open": "36.88",
      "high": "37.49",
      "low": "36.67",
      "close": "37.29",
      "volume": "167060"
    },
    {
      "date": "2023-04-20",
      "open": "37.20",
      "high": "37.84",
      "low": "37.00",
      "close": "37.79",
      "volume": "115890"
    },
    {
      "date": "2023-04-21",
      "open": "37.68",
      "high": "37.75",
      "low": "36.955",
      "close": "37.10",
      "volume": "156478"
    },
    {
      "date": "2023-04-24",
      "open": "37.10",
      "high": "37.845",
      "low": "37.05",
      "close": "37.38",
      "volume": "184093"
    },
    {
      "date": "2023-04-25",
      "open": "36.95",
      "high": "37.17",
      "low": "36.70",
      "close": "36.79",
      "volume": "159707"
    },
    {
      "date": "2023-04-26",
      "open": "36.50",
      "high": "36.66",
      "low": "35.56",
      "close": "35.68",
      "volume": "213175"
    },
    {
      "date": "2023-04-27",
      "open": "35.94",
      "high": "36.77",
      "low": "35.92",
      "close": "36.26",
      "volume": "227246"
    },
    {
      "date": "2023-04-28",
      "open": "36.13",
      "high": "37.01",
      "low": "35.95",
      "close": "36.92",
      "volume": "229563"
    },
    {
      "date": "2023-05-01",
      "open": "36.86",
      "high": "37.83",
      "low": "36.55",
      "close": "37.59",
      "volume": "312952"
    },
    {
      "date": "2023-05-02",
      "open": "37.45",
      "high": "40.33",
      "low": "35.68",
      "close": "40.26",
      "volume": "504873"
    },
    {
      "date": "2023-05-03",
      "open": "41.14",
      "high": "43.05",
      "low": "40.28",
      "close": "42.00",
      "volume": "524387"
    },
    {
      "date": "2023-05-04",
      "open": "41.87",
      "high": "42.16",
      "low": "39.30",
      "close": "40.63",
      "volume": "319915"
    },
    {
      "date": "2023-05-05",
      "open": "41.50",
      "high": "42.83",
      "low": "41.26",
      "close": "42.74",
      "volume": "267699"
    },
    {
      "date": "2023-05-08",
      "open": "42.95",
      "high": "43.00",
      "low": "41.52",
      "close": "42.27",
      "volume": "166598"
    },
    {
      "date": "2023-05-09",
      "open": "42.21",
      "high": "43.05",
      "low": "41.50",
      "close": "42.92",
      "volume": "183275"
    },
    {
      "date": "2023-05-10",
      "open": "43.59",
      "high": "43.60",
      "low": "42.465",
      "close": "42.92",
      "volume": "171585"
    },
    {
      "date": "2023-05-11",
      "open": "42.50",
      "high": "42.94",
      "low": "42.19",
      "close": "42.68",
      "volume": "147445"
    },
    {
      "date": "2023-05-12",
      "open": "42.97",
      "high": "43.4458",
      "low": "42.43",
      "close": "42.65",
      "volume": "151836"
    },
    {
      "date": "2023-05-15",
      "open": "42.71",
      "high": "43.23",
      "low": "42.52",
      "close": "43.04",
      "volume": "192350"
    },
    {
      "date": "2023-05-16",
      "open": "42.87",
      "high": "43.00",
      "low": "42.16",
      "close": "42.18",
      "volume": "154298"
    },
    {
      "date": "2023-05-17",
      "open": "42.66",
      "high": "43.1357",
      "low": "42.1957",
      "close": "43.00",
      "volume": "250396"
    },
    {
      "date": "2023-05-18",
      "open": "42.92",
      "high": "43.92",
      "low": "42.40",
      "close": "43.72",
      "volume": "216879"
    },
    {
      "date": "2023-05-19",
      "open": "44.46",
      "high": "44.55",
      "low": "43.145",
      "close": "43.94",
      "volume": "165588"
    },
    {
      "date": "2023-05-22",
      "open": "44.00",
      "high": "44.64",
      "low": "43.65",
      "close": "44.19",
      "volume": "215587"
    },
    {
      "date": "2023-05-23",
      "open": "43.88",
      "high": "45.66",
      "low": "43.8375",
      "close": "45.10",
      "volume": "305630"
    },
    {
      "date": "2023-05-24",
      "open": "44.99",
      "high": "46.33",
      "low": "44.805",
      "close": "45.81",
      "volume": "331200"
    },
    {
      "date": "2023-05-25",
      "open": "45.91",
      "high": "46.50",
      "low": "45.64",
      "close": "46.48",
      "volume": "295355"
    },
    {
      "date": "2023-05-26",
      "open": "46.44",
      "high": "47.33",
      "low": "45.83",
      "close": "47.12",
      "volume": "353416"
    },
    {
      "date": "2023-05-30",
      "open": "47.54",
      "high": "48.44",
      "low": "47.065",
      "close": "47.67",
      "volume": "336252"
    },
    {
      "date": "2023-05-31",
      "open": "47.53",
      "high": "47.89",
      "low": "45.24",
      "close": "46.07",
      "volume": "728746"
    },
    {
      "date": "2023-06-01",
      "open": "46.30",
      "high": "46.81",
      "low": "45.30",
      "close": "46.44",
      "volume": "264435"
    },
    {
      "date": "2023-06-02",
      "open": "46.70",
      "high": "49.26",
      "low": "46.70",
      "close": "49.20",
      "volume": "328393"
    },
    {
      "date": "2023-06-05",
      "open": "49.27",
      "high": "49.965",
      "low": "48.30",
      "close": "49.92",
      "volume": "275130"
    },
    {
      "date": "2023-06-06",
      "open": "49.57",
      "high": "51.7299",
      "low": "49.53",
      "close": "51.68",
      "volume": "346843"
    },
    {
      "date": "2023-06-07",
      "open": "52.05",
      "high": "53.525",
      "low": "51.985",
      "close": "53.36",
      "volume": "440038"
    },
    {
      "date": "2023-06-08",
      "open": "53.11",
      "high": "53.46",
      "low": "52.00",
      "close": "53.02",
      "volume": "309237"
    },
    {
      "date": "2023-06-09",
      "open": "53.03",
      "high": "53.97",
      "low": "52.70",
      "close": "53.49",
      "volume": "377693"
    },
    {
      "date": "2023-06-12",
      "open": "53.69",
      "high": "53.69",
      "low": "51.2164",
      "close": "52.75",
      "volume": "413296"
    },
    {
      "date": "2023-06-13",
      "open": "53.03",
      "high": "54.44",
      "low": "53.03",
      "close": "53.15",
      "volume": "273483"
    },
    {
      "date": "2023-06-14",
      "open": "52.80",
      "high": "53.228",
      "low": "52.02",
      "close": "52.25",
      "volume": "229774"
    },
    {
      "date": "2023-06-15",
      "open": "52.25",
      "high": "52.97",
      "low": "51.66",
      "close": "52.97",
      "volume": "174387"
    },
    {
      "date": "2023-06-16",
      "open": "53.02",
      "high": "53.03",
      "low": "51.65",
      "close": "51.86",
      "volume": "554290"
    },
    {
      "date": "2023-06-20",
      "open": "51.87",
      "high": "53.00",
      "low": "51.61",
      "close": "52.61",
      "volume": "228075"
    },
    {
      "date": "2023-06-21",
      "open": "52.61",
      "high": "52.68",
      "low": "51.405",
      "close": "51.81",
      "volume": "491159"
    },
    {
      "date": "2023-06-22",
      "open": "51.65",
      "high": "53.36",
      "low": "51.02",
      "close": "52.99",
      "volume": "351711"
    },
    {
      "date": "2023-06-23",
      "open": "52.54",
      "high": "53.11",
      "low": "52.01",
      "close": "52.59",
      "volume": "540301"
    },
    {
      "date": "2023-06-26",
      "open": "52.83",
      "high": "53.29",
      "low": "51.7514",
      "close": "52.16",
      "volume": "226357"
    },
    {
      "date": "2023-06-27",
      "open": "52.23",
      "high": "53.47",
      "low": "52.185",
      "close": "52.92",
      "volume": "211764"
    },
    {
      "date": "2023-06-28",
      "open": "53.12",
      "high": "54.80",
      "low": "52.92",
      "close": "53.80",
      "volume": "298791"
    },
    {
      "date": "2023-06-29",
      "open": "54.00",
      "high": "55.86",
      "low": "53.97",
      "close": "55.79",
      "volume": "324737"
    },
    {
      "date": "2023-06-30",
      "open": "56.34",
      "high": "56.84",
      "low": "55.5661",
      "close": "55.80",
      "volume": "413900"
    },
    {
      "date": "2023-07-03",
      "open": "56.81",
      "high": "58.23",
      "low": "56.34",
      "close": "58.20",
      "volume": "216404"
    },
    {
      "date": "2023-07-05",
      "open": "58.19",
      "high": "59.43",
      "low": "57.68",
      "close": "58.44",
      "volume": "543975"
    },
    {
      "date": "2023-07-06",
      "open": "58.00",
      "high": "58.175",
      "low": "54.84",
      "close": "56.46",
      "volume": "551039"
    },
    {
      "date": "2023-07-07",
      "open": "56.83",
      "high": "58.6099",
      "low": "56.82",
      "close": "57.47",
      "volume": "379012"
    },
    {
      "date": "2023-07-10",
      "open": "57.29",
      "high": "58.5186",
      "low": "57.25",
      "close": "58.34",
      "volume": "322232"
    },
    {
      "date": "2023-07-11",
      "open": "58.75",
      "high": "59.48",
      "low": "57.625",
      "close": "58.51",
      "volume": "289615"
    },
    {
      "date": "2023-07-12",
      "open": "59.11",
      "high": "59.245",
      "low": "58.01",
      "close": "58.07",
      "volume": "320962"
    },
    {
      "date": "2023-07-13",
      "open": "58.07",
      "high": "59.0596",
      "low": "57.47",
      "close": "58.56",
      "volume": "298077"
    },
    {
      "date": "2023-07-14",
      "open": "58.97",
      "high": "59.17",
      "low": "58.16",
      "close": "58.82",
      "volume": "206278"
    },
    {
      "date": "2023-07-17",
      "open": "59.00",
      "high": "59.93",
      "low": "58.72",
      "close": "59.24",
      "volume": "417053"
    },
    {
      "date": "2023-07-18",
      "open": "59.25",
      "high": "60.58",
      "low": "59.25",
      "close": "59.94",
      "volume": "286633"
    },
    {
      "date": "2023-07-19",
      "open": "60.11",
      "high": "60.2483",
      "low": "58.265",
      "close": "58.66",
      "volume": "287901"
    },
    {
      "date": "2023-07-20",
      "open": "58.98",
      "high": "59.2899",
      "low": "58.06",
      "close": "58.46",
      "volume": "216585"
    },
    {
      "date": "2023-07-21",
      "open": "59.14",
      "high": "59.2938",
      "low": "57.76",
      "close": "57.96",
      "volume": "294329"
    },
    {
      "date": "2023-07-24",
      "open": "57.94",
      "high": "58.14",
      "low": "56.1657",
      "close": "57.26",
      "volume": "595567"
    },
    {
      "date": "2023-07-25",
      "open": "57.23",
      "high": "58.88",
      "low": "57.23",
      "close": "58.16",
      "volume": "255852"
    },
    {
      "date": "2023-07-26",
      "open": "58.25",
      "high": "59.14",
      "low": "58.01",
      "close": "58.20",
      "volume": "176688"
    },
    {
      "date": "2023-07-27",
      "open": "58.60",
      "high": "58.95",
      "low": "57.53",
      "close": "58.75",
      "volume": "212358"
    },
    {
      "date": "2023-07-28",
      "open": "59.00",
      "high": "59.35",
      "low": "58.33",
      "close": "58.75",
      "volume": "225034"
    },
    {
      "date": "2023-07-31",
      "open": "59.08",
      "high": "60.24",
      "low": "58.84",
      "close": "59.99",
      "volume": "342069"
    },
    {
      "date": "2023-08-01",
      "open": "62.43",
      "high": "63.212",
      "low": "61.35",
      "close": "62.98",
      "volume": "718867"
    },
    {
      "date": "2023-08-02",
      "open": "62.81",
      "high": "63.19",
      "low": "61.71",
      "close": "61.75",
      "volume": "320575"
    },
    {
      "date": "2023-08-03",
      "open": "61.86",
      "high": "62.015",
      "low": "60.84",
      "close": "61.30",
      "volume": "269480"
    },
    {
      "date": "2023-08-04",
      "open": "61.23",
      "high": "61.7044",
      "low": "59.82",
      "close": "61.00",
      "volume": "299910"
    },
    {
      "date": "2023-08-07",
      "open": "61.54",
      "high": "62.3599",
      "low": "61.275",
      "close": "61.81",
      "volume": "324368"
    },
    {
      "date": "2023-08-08",
      "open": "67.19",
      "high": "75.95",
      "low": "67.19",
      "close": "75.58",
      "volume": "1609622"
    },
    {
      "date": "2023-08-09",
      "open": "75.00",
      "high": "78.695",
      "low": "74.91",
      "close": "78.35",
      "volume": "1204759"
    },
    {
      "date": "2023-08-10",
      "open": "78.38",
      "high": "81.00",
      "low": "77.85",
      "close": "79.89",
      "volume": "776622"
    },
    {
      "date": "2023-08-11",
      "open": "80.11",
      "high": "82.32",
      "low": "80.11",
      "close": "80.79",
      "volume": "538314"
    },
    {
      "date": "2023-08-14",
      "open": "81.17",
      "high": "81.5519",
      "low": "79.57",
      "close": "80.14",
      "volume": "456943"
    },
    {
      "date": "2023-08-15",
      "open": "81.10",
      "high": "83.18",
      "low": "80.53",
      "close": "82.29",
      "volume": "588482"
    },
    {
      "date": "2023-08-16",
      "open": "82.62",
      "high": "83.81",
      "low": "80.325",
      "close": "80.49",
      "volume": "524674"
    },
    {
      "date": "2023-08-17",
      "open": "80.44",
      "high": "80.96",
      "low": "75.2101",
      "close": "75.24",
      "volume": "744730"
    },
    {
      "date": "2023-08-18",
      "open": "74.75",
      "high": "78.03",
      "low": "73.39",
      "close": "77.02",
      "volume": "733582"
    },
    {
      "date": "2023-08-21",
      "open": "78.95",
      "high": "79.4257",
      "low": "76.5288",
      "close": "77.41",
      "volume": "317362"
    },
    {
      "date": "2023-08-22",
      "open": "77.55",
      "high": "78.48",
      "low": "76.85",
      "close": "77.65",
      "volume": "254443"
    },
    {
      "date": "2023-08-23",
      "open": "77.82",
      "high": "80.27",
      "low": "77.2901",
      "close": "79.81",
      "volume": "322738"
    },
    {
      "date": "2023-08-24",
      "open": "79.60",
      "high": "80.00",
      "low": "77.77",
      "close": "77.87",
      "volume": "256624"
    },
    {
      "date": "2023-08-25",
      "open": "77.99",
      "high": "78.75",
      "low": "76.09",
      "close": "78.56",
      "volume": "210977"
    },
    {
      "date": "2023-08-28",
      "open": "78.90",
      "high": "80.31",
      "low": "78.755",
      "close": "79.16",
      "volume": "333356"
    },
    {
      "date": "2023-08-29",
      "open": "79.29",
      "high": "79.99",
      "low": "78.01",
      "close": "79.91",
      "volume": "282652"
    },
    {
      "date": "2023-08-30",
      "open": "80.35",
      "high": "82.78",
      "low": "80.35",
      "close": "80.97",
      "volume": "524727"
    },
    {
      "date": "2023-08-31",
      "open": "81.28",
      "high": "83.08",
      "low": "80.44",
      "close": "82.76",
      "volume": "403527"
    },
    {
      "date": "2023-09-01",
      "open": "83.24",
      "high": "84.00",
      "low": "82.41",
      "close": "83.13",
      "volume": "321494"
    },
    {
      "date": "2023-09-05",
      "open": "83.23",
      "high": "83.25",
      "low": "78.29",
      "close": "80.54",
      "volume": "383930"
    },
    {
      "date": "2023-09-06",
      "open": "80.92",
      "high": "82.35",
      "low": "79.04",
      "close": "80.11",
      "volume": "281779"
    },
    {
      "date": "2023-09-07",
      "open": "79.81",
      "high": "80.231",
      "low": "77.51",
      "close": "79.10",
      "volume": "363209"
    },
    {
      "date": "2023-09-08",
      "open": "79.55",
      "high": "79.9699",
      "low": "78.21",
      "close": "78.48",
      "volume": "204659"
    },
    {
      "date": "2023-09-11",
      "open": "79.06",
      "high": "79.4604",
      "low": "76.83",
      "close": "77.43",
      "volume": "325655"
    },
    {
      "date": "2023-09-12",
      "open": "77.59",
      "high": "78.44",
      "low": "75.9619",
      "close": "76.09",
      "volume": "367458"
    },
    {
      "date": "2023-09-13",
      "open": "76.00",
      "high": "76.555",
      "low": "73.14",
      "close": "73.69",
      "volume": "391541"
    },
    {
      "date": "2023-09-14",
      "open": "74.27",
      "high": "75.76",
      "low": "74.225",
      "close": "74.73",
      "volume": "302633"
    },
    {
      "date": "2023-09-15",
      "open": "74.84",
      "high": "74.87",
      "low": "73.41",
      "close": "74.00",
      "volume": "803350"
    },
    {
      "date": "2023-09-18",
      "open": "74.56",
      "high": "76.54",
      "low": "74.56",
      "close": "75.54",
      "volume": "298789"
    },
    {
      "date": "2023-09-19",
      "open": "75.49",
      "high": "75.98",
      "low": "73.62",
      "close": "74.28",
      "volume": "243957"
    },
    {
      "date": "2023-09-20",
      "open": "74.38",
      "high": "75.83",
      "low": "74.38",
      "close": "74.48",
      "volume": "189716"
    },
    {
      "date": "2023-09-21",
      "open": "73.83",
      "high": "74.1399",
      "low": "71.645",
      "close": "71.95",
      "volume": "273068"
    },
    {
      "date": "2023-09-22",
      "open": "71.87",
      "high": "72.65",
      "low": "71.135",
      "close": "71.66",
      "volume": "220154"
    },
    {
      "date": "2023-09-25",
      "open": "71.75",
      "high": "73.05",
      "low": "71.63",
      "close": "72.13",
      "volume": "180754"
    },
    {
      "date": "2023-09-26",
      "open": "71.53",
      "high": "72.56",
      "low": "70.14",
      "close": "70.32",
      "volume": "278904"
    },
    {
      "date": "2023-09-27",
      "open": "70.84",
      "high": "73.845",
      "low": "70.73",
      "close": "73.18",
      "volume": "326426"
    },
    {
      "date": "2023-09-28",
      "open": "73.08",
      "high": "75.6968",
      "low": "72.4875",
      "close": "73.71",
      "volume": "280813"
    },
    {
      "date": "2023-09-29",
      "open": "74.33",
      "high": "74.90",
      "low": "73.1808",
      "close": "73.48",
      "volume": "243306"
    },
    {
      "date": "2023-10-02",
      "open": "73.60",
      "high": "74.40",
      "low": "72.12",
      "close": "72.31",
      "volume": "224648"
    },
    {
      "date": "2023-10-03",
      "open": "72.00",
      "high": "72.4554",
      "low": "70.75",
      "close": "71.61",
      "volume": "253986"
    },
    {
      "date": "2023-10-04",
      "open": "71.38",
      "high": "73.425",
      "low": "70.04",
      "close": "73.22",
      "volume": "280338"
    },
    {
      "date": "2023-10-05",
      "open": "73.30",
      "high": "74.80",
      "low": "73.30",
      "close": "74.06",
      "volume": "279389"
    },
    {
      "date": "2023-10-06",
      "open": "73.43",
      "high": "77.67",
      "low": "73.43",
      "close": "76.64",
      "volume": "378021"
    },
    {
      "date": "2023-10-09",
      "open": "76.50",
      "high": "76.6641",
      "low": "73.60",
      "close": "73.94",
      "volume": "336455"
    },
    {
      "date": "2023-10-10",
      "open": "74.58",
      "high": "77.52",
      "low": "74.09",
      "close": "76.53",
      "volume": "394703"
    },
    {
      "date": "2023-10-11",
      "open": "76.65",
      "high": "78.95",
      "low": "76.65",
      "close": "78.54",
      "volume": "482843"
    },
    {
      "date": "2023-10-12",
      "open": "78.65",
      "high": "79.09",
      "low": "76.7726",
      "close": "77.44",
      "volume": "493643"
    },
    {
      "date": "2023-10-13",
      "open": "77.47",
      "high": "77.63",
      "low": "65.71",
      "close": "72.00",
      "volume": "1382065"
    },
    {
      "date": "2023-10-16",
      "open": "72.70",
      "high": "74.75",
      "low": "72.25",
      "close": "72.89",
      "volume": "385456"
    },
    {
      "date": "2023-10-17",
      "open": "72.61",
      "high": "77.21",
      "low": "72.61",
      "close": "76.84",
      "volume": "513657"
    },
    {
      "date": "2023-10-18",
      "open": "76.01",
      "high": "76.01",
      "low": "72.1501",
      "close": "72.49",
      "volume": "433864"
    },
    {
      "date": "2023-10-19",
      "open": "72.49",
      "high": "73.79",
      "low": "71.17",
      "close": "71.70",
      "volume": "307516"
    },
    {
      "date": "2023-10-20",
      "open": "71.84",
      "high": "71.84",
      "low": "69.37",
      "close": "70.03",
      "volume": "481403"
    },
    {
      "date": "2023-10-23",
      "open": "69.99",
      "high": "72.22",
      "low": "69.65",
      "close": "71.07",
      "volume": "399574"
    },
    {
      "date": "2023-10-24",
      "open": "72.08",
      "high": "72.74",
      "low": "71.07",
      "close": "71.92",
      "volume": "374601"
    },
    {
      "date": "2023-10-25",
      "open": "71.79",
      "high": "73.18",
      "low": "71.40",
      "close": "71.56",
      "volume": "281117"
    },
    {
      "date": "2023-10-26",
      "open": "71.44",
      "high": "71.67",
      "low": "69.585",
      "close": "70.95",
      "volume": "320767"
    },
    {
      "date": "2023-10-27",
      "open": "70.91",
      "high": "71.60",
      "low": "69.51",
      "close": "70.88",
      "volume": "250256"
    },
    {
      "date": "2023-10-30",
      "open": "71.26",
      "high": "72.52",
      "low": "70.70",
      "close": "72.25",
      "volume": "224001"
    },
    {
      "date": "2023-10-31",
      "open": "72.29",
      "high": "73.86",
      "low": "71.83",
      "close": "72.85",
      "volume": "325946"
    },
    {
      "date": "2023-11-01",
      "open": "72.83",
      "high": "75.60",
      "low": "72.13",
      "close": "75.16",
      "volume": "399430"
    },
    {
      "date": "2023-11-02",
      "open": "76.20",
      "high": "76.98",
      "low": "73.80",
      "close": "75.49",
      "volume": "454788"
    },
    {
      "date": "2023-11-03",
      "open": "76.79",
      "high": "77.74",
      "low": "75.37",
      "close": "75.96",
      "volume": "370578"
    },
    {
      "date": "2023-11-06",
      "open": "75.80",
      "high": "76.20",
      "low": "73.51",
      "close": "74.53",
      "volume": "899087"
    },
    {
      "date": "2023-11-07",
      "open": "67.00",
      "high": "67.11",
      "low": "55.45",
      "close": "62.67",
      "volume": "1835781"
    },
    {
      "date": "2023-11-08",
      "open": "65.73",
      "high": "67.10",
      "low": "64.27",
      "close": "65.75",
      "volume": "787034"
    },
    {
      "date": "2023-11-09",
      "open": "66.49",
      "high": "67.66",
      "low": "64.05",
      "close": "65.05",
      "volume": "364937"
    },
    {
      "date": "2023-11-10",
      "open": "65.68",
      "high": "67.31",
      "low": "65.1983",
      "close": "66.56",
      "volume": "558202"
    },
    {
      "date": "2023-11-13",
      "open": "66.30",
      "high": "66.70",
      "low": "65.54",
      "close": "66.36",
      "volume": "311763"
    },
    {
      "date": "2023-11-14",
      "open": "67.94",
      "high": "68.92",
      "low": "66.075",
      "close": "67.00",
      "volume": "476073"
    },
    {
      "date": "2023-11-15",
      "open": "67.02",
      "high": "67.79",
      "low": "66.32",
      "close": "66.99",
      "volume": "304069"
    },
    {
      "date": "2023-11-16",
      "open": "66.69",
      "high": "67.5689",
      "low": "65.20",
      "close": "65.38",
      "volume": "573911"
    },
    {
      "date": "2023-11-17",
      "open": "66.43",
      "high": "67.17",
      "low": "65.97",
      "close": "66.20",
      "volume": "390033"
    },
    {
      "date": "2023-11-20",
      "open": "65.88",
      "high": "66.06",
      "low": "63.91",
      "close": "64.30",
      "volume": "348751"
    },
    {
      "date": "2023-11-21",
      "open": "64.00",
      "high": "65.04",
      "low": "63.83",
      "close": "64.31",
      "volume": "192154"
    },
    {
      "date": "2023-11-22",
      "open": "64.48",
      "high": "65.2762",
      "low": "64.4601",
      "close": "64.95",
      "volume": "189975"
    },
    {
      "date": "2023-11-24",
      "open": "65.08",
      "high": "65.60",
      "low": "64.7487",
      "close": "65.39",
      "volume": "70137"
    },
    {
      "date": "2023-11-27",
      "open": "65.00",
      "high": "65.48",
      "low": "64.37",
      "close": "64.97",
      "volume": "183473"
    },
    {
      "date": "2023-11-28",
      "open": "64.73",
      "high": "64.99",
      "low": "62.66",
      "close": "62.94",
      "volume": "239331"
    },
    {
      "date": "2023-11-29",
      "open": "63.45",
      "high": "63.67",
      "low": "62.195",
      "close": "62.55",
      "volume": "255871"
    },
    {
      "date": "2023-11-30",
      "open": "63.14",
      "high": "63.68",
      "low": "62.13",
      "close": "63.51",
      "volume": "271792"
    },
    {
      "date": "2023-12-01",
      "open": "63.45",
      "high": "65.6118",
      "low": "62.95",
      "close": "64.86",
      "volume": "290274"
    },
    {
      "date": "2023-12-04",
      "open": "64.86",
      "high": "65.11",
      "low": "62.66",
      "close": "65.04",
      "volume": "373138"
    },
    {
      "date": "2023-12-05",
      "open": "64.73",
      "high": "65.22",
      "low": "63.49",
      "close": "64.59",
      "volume": "214595"
    },
    {
      "date": "2023-12-06",
      "open": "66.73",
      "high": "69.25",
      "low": "66.63",
      "close": "66.86",
      "volume": "534814"
    },
    {
      "date": "2023-12-07",
      "open": "66.47",
      "high": "67.99",
      "low": "66.145",
      "close": "67.95",
      "volume": "294063"
    },
    {
      "date": "2023-12-08",
      "open": "67.95",
      "high": "69.72",
      "low": "67.95",
      "close": "69.49",
      "volume": "253657"
    },
    {
      "date": "2023-12-11",
      "open": "69.79",
      "high": "71.0075",
      "low": "69.22",
      "close": "70.55",
      "volume": "256239"
    },
    {
      "date": "2023-12-12",
      "open": "70.61",
      "high": "73.73",
      "low": "70.5251",
      "close": "73.41",
      "volume": "341234"
    },
    {
      "date": "2023-12-13",
      "open": "73.55",
      "high": "77.21",
      "low": "73.20",
      "close": "76.83",
      "volume": "409585"
    },
    {
      "date": "2023-12-14",
      "open": "78.02",
      "high": "79.1449",
      "low": "74.4101",
      "close": "76.86",
      "volume": "405968"
    },
    {
      "date": "2023-12-15",
      "open": "77.62",
      "high": "78.92",
      "low": "76.82",
      "close": "77.62",
      "volume": "570698"
    },
    {
      "date": "2023-12-18",
      "open": "78.04",
      "high": "79.17",
      "low": "77.5368",
      "close": "78.58",
      "volume": "310001"
    },
    {
      "date": "2023-12-19",
      "open": "79.46",
      "high": "81.19",
      "low": "79.2667",
      "close": "80.58",
      "volume": "327732"
    },
    {
      "date": "2023-12-20",
      "open": "80.595",
      "high": "84.59",
      "low": "80.02",
      "close": "81.30",
      "volume": "395712"
    },
    {
      "date": "2023-12-21",
      "open": "82.41",
      "high": "84.19",
      "low": "81.24",
      "close": "84.01",
      "volume": "329615"
    },
    {
      "date": "2023-12-22",
      "open": "84.21",
      "high": "86.13",
      "low": "83.59",
      "close": "85.90",
      "volume": "434532"
    },
    {
      "date": "2023-12-26",
      "open": "85.83",
      "high": "87.04",
      "low": "84.595",
      "close": "86.77",
      "volume": "355004"
    },
    {
      "date": "2023-12-27",
      "open": "87.06",
      "high": "89.20",
      "low": "86.81",
      "close": "88.22",
      "volume": "408459"
    },
    {
      "date": "2023-12-28",
      "open": "88.19",
      "high": "89.66",
      "low": "88.01",
      "close": "89.17",
      "volume": "344130"
    },
    {
      "date": "2023-12-29",
      "open": "89.31",
      "high": "89.80",
      "low": "87.40",
      "close": "87.93",
      "volume": "424605"
    },
    {
      "date": "2024-01-02",
      "open": "87.00",
      "high": "87.442",
      "low": "81.67",
      "close": "84.91",
      "volume": "781520"
    },
    {
      "date": "2024-01-03",
      "open": "83.32",
      "high": "83.5399",
      "low": "79.64",
      "close": "79.76",
      "volume": "416539"
    },
    {
      "date": "2024-01-04",
      "open": "80.01",
      "high": "80.10",
      "low": "78.25",
      "close": "78.25",
      "volume": "314084"
    },
    {
      "date": "2024-01-05",
      "open": "78.00",
      "high": "79.07",
      "low": "76.84",
      "close": "77.09",
      "volume": "307807"
    },
    {
      "date": "2024-01-08",
      "open": "77.30",
      "high": "79.2099",
      "low": "77.2764",
      "close": "78.72",
      "volume": "431069"
    },
    {
      "date": "2024-01-09",
      "open": "77.40",
      "high": "77.755",
      "low": "74.71",
      "close": "77.09",
      "volume": "451372"
    },
    {
      "date": "2024-01-10",
      "open": "76.59",
      "high": "78.375",
      "low": "76.165",
      "close": "78.29",
      "volume": "273740"
    },
    {
      "date": "2024-01-11",
      "open": "78.16",
      "high": "78.96",
      "low": "77.32",
      "close": "78.41",
      "volume": "300473"
    },
    {
      "date": "2024-01-12",
      "open": "79.48",
      "high": "79.92",
      "low": "77.695",
      "close": "78.40",
      "volume": "175425"
    },
    {
      "date": "2024-01-16",
      "open": "78.00",
      "high": "79.78",
      "low": "76.4345",
      "close": "79.73",
      "volume": "427563"
    },
    {
      "date": "2024-01-17",
      "open": "78.41",
      "high": "78.425",
      "low": "76.87",
      "close": "78.00",
      "volume": "212066"
    },
    {
      "date": "2024-01-18",
      "open": "78.49",
      "high": "79.26",
      "low": "76.3001",
      "close": "77.57",
      "volume": "277644"
    },
    {
      "date": "2024-01-19",
      "open": "77.93",
      "high": "78.1193",
      "low": "75.10",
      "close": "76.20",
      "volume": "438698"
    },
    {
      "date": "2024-01-22",
      "open": "76.75",
      "high": "77.90",
      "low": "75.8214",
      "close": "76.61",
      "volume": "254422"
    },
    {
      "date": "2024-01-23",
      "open": "76.89",
      "high": "77.00",
      "low": "69.61",
      "close": "72.04",
      "volume": "806615"
    },
    {
      "date": "2024-01-24",
      "open": "72.75",
      "high": "72.75",
      "low": "70.59",
      "close": "71.78",
      "volume": "481466"
    },
    {
      "date": "2024-01-25",
      "open": "73.34",
      "high": "73.51",
      "low": "72.56",
      "close": "73.13",
      "volume": "290626"
    },
    {
      "date": "2024-01-26",
      "open": "73.80",
      "high": "75.25",
      "low": "73.23",
      "close": "75.13",
      "volume": "373229"
    },
    {
      "date": "2024-01-29",
      "open": "75.04",
      "high": "77.08",
      "low": "74.50",
      "close": "77.03",
      "volume": "298194"
    },
    {
      "date": "2024-01-30",
      "open": "77.00",
      "high": "78.07",
      "low": "75.945",
      "close": "77.17",
      "volume": "266273"
    },
    {
      "date": "2024-01-31",
      "open": "77.41",
      "high": "77.50",
      "low": "74.44",
      "close": "75.10",
      "volume": "674063"
    },
    {
      "date": "2024-02-01",
      "open": "75.90",
      "high": "78.60",
      "low": "75.11",
      "close": "78.36",
      "volume": "329476"
    },
    {
      "date": "2024-02-02",
      "open": "78.00",
      "high": "79.02",
      "low": "76.89",
      "close": "78.53",
      "volume": "314049"
    },
    {
      "date": "2024-02-05",
      "open": "77.62",
      "high": "78.47",
      "low": "75.88",
      "close": "76.12",
      "volume": "262977"
    },
    {
      "date": "2024-02-06",
      "open": "75.86",
      "high": "76.93",
      "low": "74.70",
      "close": "76.93",
      "volume": "294677"
    },
    {
      "date": "2024-02-07",
      "open": "77.45",
      "high": "79.755",
      "low": "77.14",
      "close": "79.56",
      "volume": "359517"
    },
    {
      "date": "2024-02-08",
      "open": "79.99",
      "high": "82.49",
      "low": "79.418",
      "close": "82.30",
      "volume": "369614"
    },
    {
      "date": "2024-02-09",
      "open": "82.50",
      "high": "84.46",
      "low": "81.6152",
      "close": "83.43",
      "volume": "302341"
    },
    {
      "date": "2024-02-12",
      "open": "83.03",
      "high": "84.53",
      "low": "81.78",
      "close": "82.81",
      "volume": "363406"
    },
    {
      "date": "2024-02-13",
      "open": "78.67",
      "high": "81.15",
      "low": "76.01",
      "close": "79.50",
      "volume": "486540"
    },
    {
      "date": "2024-02-14",
      "open": "80.91",
      "high": "83.842",
      "low": "80.91",
      "close": "83.13",
      "volume": "274134"
    },
    {
      "date": "2024-02-15",
      "open": "83.34",
      "high": "84.57",
      "low": "81.86",
      "close": "84.47",
      "volume": "347151"
    },
    {
      "date": "2024-02-16",
      "open": "83.97",
      "high": "85.3479",
      "low": "83.2001",
      "close": "84.12",
      "volume": "244046"
    },
    {
      "date": "2024-02-20",
      "open": "82.43",
      "high": "83.18",
      "low": "81.83",
      "close": "82.14",
      "volume": "322662"
    },
    {
      "date": "2024-02-21",
      "open": "81.42",
      "high": "83.05",
      "low": "81.25",
      "close": "82.92",
      "volume": "250196"
    },
    {
      "date": "2024-02-22",
      "open": "83.85",
      "high": "85.72",
      "low": "83.40",
      "close": "84.55",
      "volume": "269937"
    },
    {
      "date": "2024-02-23",
      "open": "85.00",
      "high": "87.26",
      "low": "84.4106",
      "close": "87.02",
      "volume": "233192"
    },
    {
      "date": "2024-02-26",
      "open": "88.00",
      "high": "90.36",
      "low": "87.90",
      "close": "89.95",
      "volume": "597508"
    },
    {
      "date": "2024-02-27",
      "open": "95.56",
      "high": "113.08",
      "low": "95.25",
      "close": "106.22",
      "volume": "1517919"
    },
    {
      "date": "2024-02-28",
      "open": "106.90",
      "high": "107.95",
      "low": "103.46",
      "close": "106.14",
      "volume": "1095372"
    },
    {
      "date": "2024-02-29",
      "open": "106.40",
      "high": "108.41",
      "low": "105.48",
      "close": "106.64",
      "volume": "689155"
    },
    {
      "date": "2024-03-01",
      "open": "108.78",
      "high": "111.89",
      "low": "106.75",
      "close": "110.98",
      "volume": "538382"
    },
    {
      "date": "2024-03-04",
      "open": "111.80",
      "high": "116.36",
      "low": "110.00",
      "close": "111.34",
      "volume": "398877"
    },
    {
      "date": "2024-03-05",
      "open": "110.50",
      "high": "111.5472",
      "low": "107.73",
      "close": "108.41",
      "volume": "331941"
    },
    {
      "date": "2024-03-06",
      "open": "110.13",
      "high": "111.71",
      "low": "107.532",
      "close": "110.14",
      "volume": "253985"
    },
    {
      "date": "2024-03-07",
      "open": "110.64",
      "high": "111.7395",
      "low": "109.09",
      "close": "109.64",
      "volume": "339433"
    },
    {
      "date": "2024-03-08",
      "open": "111.15",
      "high": "113.56",
      "low": "110.30",
      "close": "111.16",
      "volume": "284519"
    },
    {
      "date": "2024-03-11",
      "open": "111.61",
      "high": "111.61",
      "low": "106.42",
      "close": "108.57",
      "volume": "306955"
    },
    {
      "date": "2024-03-12",
      "open": "108.61",
      "high": "112.24",
      "low": "106.64",
      "close": "111.98",
      "volume": "286873"
    },
    {
      "date": "2024-03-13",
      "open": "111.68",
      "high": "111.865",
      "low": "108.8766",
      "close": "110.01",
      "volume": "225499"
    },
    {
      "date": "2024-03-14",
      "open": "110.61",
      "high": "110.96",
      "low": "107.19",
      "close": "108.49",
      "volume": "242044"
    },
    {
      "date": "2024-03-15",
      "open": "108.07",
      "high": "110.20",
      "low": "107.051",
      "close": "107.37",
      "volume": "526787"
    },
    {
      "date": "2024-03-18",
      "open": "107.49",
      "high": "110.9799",
      "low": "106.44",
      "close": "106.76",
      "volume": "292333"
    },
    {
      "date": "2024-03-19",
      "open": "105.33",
      "high": "109.19",
      "low": "103.33",
      "close": "108.40",
      "volume": "279272"
    },
    {
      "date": "2024-03-20",
      "open": "108.01",
      "high": "110.3499",
      "low": "106.54",
      "close": "109.69",
      "volume": "266418"
    },
    {
      "date": "2024-03-21",
      "open": "110.83",
      "high": "112.86",
      "low": "109.54",
      "close": "109.95",
      "volume": "438892"
    },
    {
      "date": "2024-03-22",
      "open": "111.01",
      "high": "112.87",
      "low": "110.56",
      "close": "112.03",
      "volume": "321789"
    },
    {
      "date": "2024-03-25",
      "open": "112.00",
      "high": "113.94",
      "low": "111.06",
      "close": "111.54",
      "volume": "337877"
    },
    {
      "date": "2024-03-26",
      "open": "112.04",
      "high": "114.3624",
      "low": "111.54",
      "close": "112.81",
      "volume": "288520"
    },
    {
      "date": "2024-03-27",
      "open": "113.76",
      "high": "114.09",
      "low": "111.741",
      "close": "113.43",
      "volume": "291121"
    },
    {
      "date": "2024-03-28",
      "open": "112.44",
      "high": "113.26",
      "low": "109.63",
      "close": "110.31",
      "volume": "607362"
    },
    {
      "date": "2024-04-01",
      "open": "110.25",
      "high": "111.14",
      "low": "108.18",
      "close": "109.81",
      "volume": "271828"
    },
    {
      "date": "2024-04-02",
      "open": "107.50",
      "high": "107.50",
      "low": "104.82",
      "close": "105.47",
      "volume": "371042"
    },
    {
      "date": "2024-04-03",
      "open": "104.80",
      "high": "108.92",
      "low": "104.4302",
      "close": "107.62",
      "volume": "261292"
    },
    {
      "date": "2024-04-04",
      "open": "109.06",
      "high": "109.93",
      "low": "104.80",
      "close": "105.24",
      "volume": "221841"
    },
    {
      "date": "2024-04-05",
      "open": "105.16",
      "high": "108.295",
      "low": "105.16",
      "close": "107.55",
      "volume": "215866"
    },
    {
      "date": "2024-04-08",
      "open": "108.50",
      "high": "109.27",
      "low": "106.26",
      "close": "106.40",
      "volume": "194463"
    },
    {
      "date": "2024-04-09",
      "open": "106.03",
      "high": "106.59",
      "low": "103.25",
      "close": "106.03",
      "volume": "228004"
    },
    {
      "date": "2024-04-10",
      "open": "103.00",
      "high": "105.71",
      "low": "101.05",
      "close": "103.96",
      "volume": "286436"
    },
    {
      "date": "2024-04-11",
      "open": "103.96",
      "high": "105.8831",
      "low": "103.44",
      "close": "105.53",
      "volume": "200471"
    },
    {
      "date": "2024-04-12",
      "open": "105.36",
      "high": "105.94",
      "low": "103.5375",
      "close": "104.89",
      "volume": "135249"
    },
    {
      "date": "2024-04-15",
      "open": "106.05",
      "high": "107.27",
      "low": "100.04",
      "close": "100.41",
      "volume": "227554"
    },
    {
      "date": "2024-04-16",
      "open": "100.00",
      "high": "100.65",
      "low": "97.705",
      "close": "99.69",
      "volume": "333259"
    },
    {
      "date": "2024-04-17",
      "open": "100.49",
      "high": "100.63",
      "low": "97.875",
      "close": "100.11",
      "volume": "283726"
    },
    {
      "date": "2024-04-18",
      "open": "100.20",
      "high": "100.75",
      "low": "96.91",
      "close": "98.32",
      "volume": "335824"
    },
    {
      "date": "2024-04-19",
      "open": "97.75",
      "high": "99.2902",
      "low": "94.595",
      "close": "96.56",
      "volume": "320363"
    },
    {
      "date": "2024-04-22",
      "open": "97.66",
      "high": "98.0907",
      "low": "95.43",
      "close": "97.41",
      "volume": "286534"
    },
    {
      "date": "2024-04-23",
      "open": "98.20",
      "high": "101.935",
      "low": "97.55",
      "close": "101.55",
      "volume": "210646"
    },
    {
      "date": "2024-04-24",
      "open": "102.59",
      "high": "105.00",
      "low": "100.00",
      "close": "100.97",
      "volume": "263687"
    },
    {
      "date": "2024-04-25",
      "open": "98.26",
      "high": "102.32",
      "low": "97.97",
      "close": "102.20",
      "volume": "305580"
    },
    {
      "date": "2024-04-26",
      "open": "102.48",
      "high": "106.15",
      "low": "102.26",
      "close": "105.89",
      "volume": "285260"
    },
    {
      "date": "2024-04-29",
      "open": "106.43",
      "high": "106.73",
      "low": "103.565",
      "close": "105.75",
      "volume": "322367"
    },
    {
      "date": "2024-04-30",
      "open": "105.34",
      "high": "105.72",
      "low": "101.18",
      "close": "101.60",
      "volume": "326475"
    },
    {
      "date": "2024-05-01",
      "open": "102.02",
      "high": "102.9245",
      "low": "99.04",
      "close": "99.16",
      "volume": "238968"
    },
    {
      "date": "2024-05-02",
      "open": "99.16",
      "high": "101.8971",
      "low": "98.39",
      "close": "100.65",
      "volume": "331455"
    },
    {
      "date": "2024-05-03",
      "open": "102.79",
      "high": "104.80",
      "low": "101.05",
      "close": "101.15",
      "volume": "222220"
    },
    {
      "date": "2024-05-06",
      "open": "102.24",
      "high": "105.76",
      "low": "102.0601",
      "close": "105.37",
      "volume": "615664"
    },
    {
      "date": "2024-05-07",
      "open": "109.53",
      "high": "123.99",
      "low": "107.00",
      "close": "122.00",
      "volume": "979562"
    },
    {
      "date": "2024-05-08",
      "open": "122.00",
      "high": "128.58",
      "low": "119.6177",
      "close": "125.68",
      "volume": "760487"
    },
    {
      "date": "2024-05-09",
      "open": "126.26",
      "high": "127.555",
      "low": "124.00",
      "close": "125.16",
      "volume": "484426"
    },
    {
      "date": "2024-05-10",
      "open": "126.46",
      "high": "129.25",
      "low": "125.02",
      "close": "128.87",
      "volume": "399329"
    },
    {
      "date": "2024-05-13",
      "open": "131.44",
      "high": "131.44",
      "low": "127.70",
      "close": "128.08",
      "volume": "497052"
    },
    {
      "date": "2024-05-14",
      "open": "127.90",
      "high": "128.82",
      "low": "124.00",
      "close": "127.33",
      "volume": "450479"
    },
    {
      "date": "2024-05-15",
      "open": "129.56",
      "high": "136.10",
      "low": "128.26",
      "close": "135.55",
      "volume": "598662"
    },
    {
      "date": "2024-05-16",
      "open": "135.55",
      "high": "137.63",
      "low": "129.67",
      "close": "130.01",
      "volume": "486823"
    },
    {
      "date": "2024-05-17",
      "open": "130.71",
      "high": "131.49",
      "low": "127.40",
      "close": "128.86",
      "volume": "341169"
    },
    {
      "date": "2024-05-20",
      "open": "130.36",
      "high": "131.76",
      "low": "128.4878",
      "close": "131.20",
      "volume": "243830"
    },
    {
      "date": "2024-05-21",
      "open": "129.74",
      "high": "131.93",
      "low": "128.64",
      "close": "130.56",
      "volume": "271958"
    },
    {
      "date": "2024-05-22",
      "open": "130.00",
      "high": "131.29",
      "low": "125.45",
      "close": "126.61",
      "volume": "295463"
    },
    {
      "date": "2024-05-23",
      "open": "128.14",
      "high": "128.99",
      "low": "124.73",
      "close": "125.43",
      "volume": "304296"
    },
    {
      "date": "2024-05-24",
      "open": "126.99",
      "high": "128.285",
      "low": "126.33",
      "close": "126.47",
      "volume": "264990"
    },
    {
      "date": "2024-05-28",
      "open": "127.43",
      "high": "128.249",
      "low": "121.22",
      "close": "121.87",
      "volume": "349222"
    },
    {
      "date": "2024-05-29",
      "open": "120.16",
      "high": "122.26",
      "low": "118.60",
      "close": "121.23",
      "volume": "274913"
    },
    {
      "date": "2024-05-30",
      "open": "122.20",
      "high": "125.9266",
      "low": "120.725",
      "close": "124.09",
      "volume": "226631"
    },
    {
      "date": "2024-05-31",
      "open": "125.15",
      "high": "128.53",
      "low": "120.49",
      "close": "122.87",
      "volume": "335525"
    },
    {
      "date": "2024-06-03",
      "open": "124.37",
      "high": "125.39",
      "low": "115.25",
      "close": "117.46",
      "volume": "382771"
    },
    {
      "date": "2024-06-04",
      "open": "116.03",
      "high": "116.245",
      "low": "110.86",
      "close": "112.58",
      "volume": "653794"
    },
    {
      "date": "2024-06-05",
      "open": "113.57",
      "high": "116.74",
      "low": "111.20",
      "close": "116.53",
      "volume": "336613"
    },
    {
      "date": "2024-06-06",
      "open": "116.01",
      "high": "119.89",
      "low": "115.188",
      "close": "115.82",
      "volume": "346651"
    },
    {
      "date": "2024-06-07",
      "open": "115.00",
      "high": "115.73",
      "low": "112.33",
      "close": "112.73",
      "volume": "341129"
    },
    {
      "date": "2024-06-10",
      "open": "112.14",
      "high": "115.77",
      "low": "111.00",
      "close": "114.88",
      "volume": "388898"
    },
    {
      "date": "2024-06-11",
      "open": "114.00",
      "high": "115.45",
      "low": "112.70",
      "close": "114.03",
      "volume": "286096"
    },
    {
      "date": "2024-06-12",
      "open": "117.35",
      "high": "122.58",
      "low": "114.30",
      "close": "119.18",
      "volume": "359994"
    },
    {
      "date": "2024-06-13",
      "open": "119.00",
      "high": "121.5086",
      "low": "116.66",
      "close": "118.43",
      "volume": "224029"
    },
    {
      "date": "2024-06-14",
      "open": "116.20",
      "high": "117.30",
      "low": "113.19",
      "close": "116.33",
      "volume": "233060"
    },
    {
      "date": "2024-06-17",
      "open": "116.00",
      "high": "119.425",
      "low": "115.18",
      "close": "119.25",
      "volume": "191996"
    },
    {
      "date": "2024-06-18",
      "open": "119.05",
      "high": "123.40",
      "low": "117.78",
      "close": "122.68",
      "volume": "275561"
    },
    {
      "date": "2024-06-20",
      "open": "122.55",
      "high": "124.34",
      "low": "116.735",
      "close": "117.75",
      "volume": "261336"
    },
    {
      "date": "2024-06-21",
      "open": "117.31",
      "high": "117.31",
      "low": "111.42",
      "close": "116.22",
      "volume": "500603"
    },
    {
      "date": "2024-06-24",
      "open": "116.15",
      "high": "116.6701",
      "low": "113.7728",
      "close": "116.18",
      "volume": "250171"
    },
    {
      "date": "2024-06-25",
      "open": "116.81",
      "high": "118.01",
      "low": "114.1944",
      "close": "117.76",
      "volume": "283699"
    },
    {
      "date": "2024-06-26",
      "open": "116.37",
      "high": "118.42",
      "low": "115.55",
      "close": "118.15",
      "volume": "317761"
    },
    {
      "date": "2024-06-27",
      "open": "118.80",
      "high": "120.13",
      "low": "115.20",
      "close": "119.33",
      "volume": "358654"
    },
    {
      "date": "2024-06-28",
      "open": "121.31",
      "high": "124.50",
      "low": "116.29",
      "close": "118.34",
      "volume": "759148"
    },
    {
      "date": "2024-07-01",
      "open": "118.30",
      "high": "118.30",
      "low": "113.2152",
      "close": "114.76",
      "volume": "318605"
    },
    {
      "date": "2024-07-02",
      "open": "114.00",
      "high": "115.92",
      "low": "112.50",
      "close": "112.96",
      "volume": "311111"
    },
    {
      "date": "2024-07-03",
      "open": "113.56",
      "high": "117.20",
      "low": "112.99",
      "close": "116.53",
      "volume": "132844"
    },
    {
      "date": "2024-07-05",
      "open": "116.39",
      "high": "116.56",
      "low": "112.6406",
      "close": "113.70",
      "volume": "150374"
    },
    {
      "date": "2024-07-08",
      "open": "115.00",
      "high": "116.85",
      "low": "112.865",
      "close": "113.03",
      "volume": "200706"
    },
    {
      "date": "2024-07-09",
      "open": "113.07",
      "high": "113.8584",
      "low": "111.06",
      "close": "111.08",
      "volume": "191694"
    },
    {
      "date": "2024-07-10",
      "open": "112.20",
      "high": "114.33",
      "low": "111.25",
      "close": "113.75",
      "volume": "216044"
    },
    {
      "date": "2024-07-11",
      "open": "116.92",
      "high": "118.78",
      "low": "114.78",
      "close": "117.21",
      "volume": "320251"
    },
    {
      "date": "2024-07-12",
      "open": "119.46",
      "high": "123.821",
      "low": "118.38",
      "close": "122.39",
      "volume": "356514"
    },
    {
      "date": "2024-07-15",
      "open": "124.71",
      "high": "130.8865",
      "low": "124.15",
      "close": "129.27",
      "volume": "416553"
    },
    {
      "date": "2024-07-16",
      "open": "129.25",
      "high": "130.57",
      "low": "125.00",
      "close": "129.46",
      "volume": "410465"
    },
    {
      "date": "2024-07-17",
      "open": "127.53",
      "high": "128.55",
      "low": "111.20",
      "close": "111.30",
      "volume": "651986"
    },
    {
      "date": "2024-07-18",
      "open": "112.52",
      "high": "118.7262",
      "low": "112.52",
      "close": "116.39",
      "volume": "473543"
    },
    {
      "date": "2024-07-19",
      "open": "116.65",
      "high": "117.745",
      "low": "114.78",
      "close": "116.02",
      "volume": "727543"
    },
    {
      "date": "2024-07-22",
      "open": "117.26",
      "high": "122.57",
      "low": "116.7697",
      "close": "121.86",
      "volume": "288415"
    },
    {
      "date": "2024-07-23",
      "open": "121.77",
      "high": "125.40",
      "low": "119.47",
      "close": "124.48",
      "volume": "240896"
    },
    {
      "date": "2024-07-24",
      "open": "124.26",
      "high": "125.14",
      "low": "112.63",
      "close": "113.09",
      "volume": "414399"
    },
    {
      "date": "2024-07-25",
      "open": "113.26",
      "high": "115.63",
      "low": "108.55",
      "close": "110.06",
      "volume": "475816"
    },
    {
      "date": "2024-07-26",
      "open": "114.19",
      "high": "116.2796",
      "low": "113.40",
      "close": "115.28",
      "volume": "196649"
    },
    {
      "date": "2024-07-29",
      "open": "116.68",
      "high": "118.88",
      "low": "112.53",
      "close": "113.39",
      "volume": "204085"
    },
    {
      "date": "2024-07-30",
      "open": "114.62",
      "high": "116.50",
      "low": "109.42",
      "close": "110.10",
      "volume": "281059"
    },
    {
      "date": "2024-07-31",
      "open": "113.97",
      "high": "119.35",
      "low": "112.91",
      "close": "116.36",
      "volume": "298106"
    },
    {
      "date": "2024-08-01",
      "open": "116.49",
      "high": "118.5142",
      "low": "107.34",
      "close": "109.98",
      "volume": "606369"
    },
    {
      "date": "2024-08-02",
      "open": "105.00",
      "high": "106.76",
      "low": "101.21",
      "close": "104.90",
      "volume": "671154"
    },
    {
      "date": "2024-08-05",
      "open": "94.83",
      "high": "104.81",
      "low": "93.50",
      "close": "102.56",
      "volume": "819807"
    },
    {
      "date": "2024-08-06",
      "open": "111.18",
      "high": "113.96",
      "low": "103.01",
      "close": "106.15",
      "volume": "756010"
    },
    {
      "date": "2024-08-07",
      "open": "109.46",
      "high": "110.00",
      "low": "101.83",
      "close": "103.96",
      "volume": "465865"
    },
    {
      "date": "2024-08-08",
      "open": "106.93",
      "high": "108.38",
      "low": "104.35",
      "close": "107.91",
      "volume": "309965"
    },
    {
      "date": "2024-08-09",
      "open": "108.39",
      "high": "109.83",
      "low": "104.25",
      "close": "104.56",
      "volume": "293213"
    },
    {
      "date": "2024-08-12",
      "open": "104.46",
      "high": "105.79",
      "low": "102.71",
      "close": "105.60",
      "volume": "268890"
    },
    {
      "date": "2024-08-13",
      "open": "106.71",
      "high": "109.555",
      "low": "104.71",
      "close": "108.60",
      "volume": "286014"
    },
    {
      "date": "2024-08-14",
      "open": "109.96",
      "high": "110.799",
      "low": "107.16",
      "close": "110.59",
      "volume": "244925"
    },
    {
      "date": "2024-08-15",
      "open": "113.10",
      "high": "116.45",
      "low": "113.07",
      "close": "114.67",
      "volume": "335460"
    },
    {
      "date": "2024-08-16",
      "open": "114.52",
      "high": "115.0532",
      "low": "110.815",
      "close": "111.93",
      "volume": "227813"
    },
    {
      "date": "2024-08-19",
      "open": "112.00",
      "high": "113.92",
      "low": "109.92",
      "close": "113.62",
      "volume": "209934"
    },
    {
      "date": "2024-08-20",
      "open": "113.00",
      "high": "114.57",
      "low": "109.15",
      "close": "111.31",
      "volume": "237173"
    },
    {
      "date": "2024-08-21",
      "open": "111.40",
      "high": "114.9648",
      "low": "110.95",
      "close": "114.82",
      "volume": "186962"
    },
    {
      "date": "2024-08-22",
      "open": "114.68",
      "high": "115.475",
      "low": "112.30",
      "close": "113.68",
      "volume": "137624"
    },
    {
      "date": "2024-08-23",
      "open": "114.62",
      "high": "119.03",
      "low": "114.12",
      "close": "118.10",
      "volume": "220449"
    },
    {
      "date": "2024-08-26",
      "open": "119.64",
      "high": "119.76",
      "low": "116.98",
      "close": "118.57",
      "volume": "154457"
    },
    {
      "date": "2024-08-27",
      "open": "117.78",
      "high": "118.275",
      "low": "116.31",
      "close": "117.41",
      "volume": "172765"
    },
    {
      "date": "2024-08-28",
      "open": "116.91",
      "high": "118.73",
      "low": "115.45",
      "close": "116.52",
      "volume": "178937"
    },
    {
      "date": "2024-08-29",
      "open": "117.41",
      "high": "122.00",
      "low": "116.46",
      "close": "119.00",
      "volume": "159550"
    },
    {
      "date": "2024-08-30",
      "open": "120.42",
      "high": "121.21",
      "low": "117.36",
      "close": "119.53",
      "volume": "277210"
    },
    {
      "date": "2024-09-03",
      "open": "117.80",
      "high": "118.63",
      "low": "106.81",
      "close": "107.06",
      "volume": "407181"
    },
    {
      "date": "2024-09-04",
      "open": "106.07",
      "high": "109.66",
      "low": "105.26",
      "close": "109.44",
      "volume": "288058"
    },
    {
      "date": "2024-09-05",
      "open": "108.97",
      "high": "110.00",
      "low": "106.3005",
      "close": "109.27",
      "volume": "187508"
    },
    {
      "date": "2024-09-06",
      "open": "109.68",
      "high": "111.75",
      "low": "108.09",
      "close": "109.12",
      "volume": "326463"
    },
    {
      "date": "2024-09-09",
      "open": "109.99",
      "high": "111.75",
      "low": "107.888",
      "close": "109.95",
      "volume": "216101"
    },
    {
      "date": "2024-09-10",
      "open": "110.42",
      "high": "111.85",
      "low": "108.80",
      "close": "111.29",
      "volume": "243115"
    },
    {
      "date": "2024-09-11",
      "open": "111.56",
      "high": "118.27",
      "low": "111.4355",
      "close": "117.13",
      "volume": "246023"
    },
    {
      "date": "2024-09-12",
      "open": "117.79",
      "high": "123.49",
      "low": "116.87",
      "close": "123.17",
      "volume": "316563"
    },
    {
      "date": "2024-09-13",
      "open": "125.48",
      "high": "128.00",
      "low": "123.94",
      "close": "127.10",
      "volume": "232590"
    },
    {
      "date": "2024-09-16",
      "open": "127.09",
      "high": "129.58",
      "low": "125.86",
      "close": "128.81",
      "volume": "188559"
    },
    {
      "date": "2024-09-17",
      "open": "129.90",
      "high": "132.01",
      "low": "127.47",
      "close": "130.35",
      "volume": "212989"
    },
    {
      "date": "2024-09-18",
      "open": "131.00",
      "high": "139.275",
      "low": "131.00",
      "close": "134.94",
      "volume": "433191"
    },
    {
      "date": "2024-09-19",
      "open": "138.99",
      "high": "148.03",
      "low": "136.00",
      "close": "147.62",
      "volume": "623795"
    },
    {
      "date": "2024-09-20",
      "open": "148.77",
      "high": "152.00",
      "low": "147.07",
      "close": "148.16",
      "volume": "864765"
    },
    {
      "date": "2024-09-23",
      "open": "149.25",
      "high": "151.50",
      "low": "145.13",
      "close": "148.90",
      "volume": "317665"
    },
    {
      "date": "2024-09-24",
      "open": "148.29",
      "high": "149.42",
      "low": "144.32",
      "close": "145.67",
      "volume": "296147"
    },
    {
      "date": "2024-09-25",
      "open": "145.63",
      "high": "147.90",
      "low": "145.05",
      "close": "145.94",
      "volume": "245263"
    },
    {
      "date": "2024-09-26",
      "open": "149.27",
      "high": "149.672",
      "low": "145.67",
      "close": "145.84",
      "volume": "372299"
    },
    {
      "date": "2024-09-27",
      "open": "146.41",
      "high": "147.93",
      "low": "142.56",
      "close": "143.26",
      "volume": "223920"
    },
    {
      "date": "2024-09-30",
      "open": "143.25",
      "high": "145.64",
      "low": "140.25",
      "close": "145.02",
      "volume": "224642"
    },
    {
      "date": "2024-10-01",
      "open": "143.87",
      "high": "144.60",
      "low": "141.49",
      "close": "142.94",
      "volume": "179130"
    },
    {
      "date": "2024-10-02",
      "open": "141.48",
      "high": "146.815",
      "low": "140.05",
      "close": "146.08",
      "volume": "155349"
    },
    {
      "date": "2024-10-03",
      "open": "145.19",
      "high": "147.372",
      "low": "142.35",
      "close": "144.87",
      "volume": "137714"
    },
    {
      "date": "2024-10-04",
      "open": "148.52",
      "high": "148.78",
      "low": "143.62",
      "close": "148.05",
      "volume": "147731"
    },
    {
      "date": "2024-10-07",
      "open": "146.62",
      "high": "150.00",
      "low": "145.7618",
      "close": "147.54",
      "volume": "149893"
    },
    {
      "date": "2024-10-08",
      "open": "148.52",
      "high": "152.3702",
      "low": "148.29",
      "close": "151.14",
      "volume": "267777"
    },
    {
      "date": "2024-10-09",
      "open": "150.75",
      "high": "154.38",
      "low": "149.39",
      "close": "154.09",
      "volume": "225146"
    },
    {
      "date": "2024-10-10",
      "open": "151.50",
      "high": "155.62",
      "low": "148.6087",
      "close": "155.35",
      "volume": "292371"
    },
    {
      "date": "2024-10-11",
      "open": "154.11",
      "high": "157.37",
      "low": "154.11",
      "close": "157.10",
      "volume": "159424"
    },
    {
      "date": "2024-10-14",
      "open": "157.97",
      "high": "160.575",
      "low": "156.6428",
      "close": "159.67",
      "volume": "248087"
    },
    {
      "date": "2024-10-15",
      "open": "158.34",
      "high": "159.90",
      "low": "151.47",
      "close": "156.11",
      "volume": "282724"
    },
    {
      "date": "2024-10-16",
      "open": "158.12",
      "high": "166.85",
      "low": "157.89",
      "close": "166.23",
      "volume": "404957"
    },
    {
      "date": "2024-10-17",
      "open": "167.00",
      "high": "170.50",
      "low": "164.95",
      "close": "165.40",
      "volume": "304055"
    },
    {
      "date": "2024-10-18",
      "open": "165.32",
      "high": "166.5661",
      "low": "159.04",
      "close": "159.84",
      "volume": "643189"
    },
    {
      "date": "2024-10-21",
      "open": "159.70",
      "high": "166.48",
      "low": "159.70",
      "close": "164.03",
      "volume": "428836"
    },
    {
      "date": "2024-10-22",
      "open": "162.13",
      "high": "164.13",
      "low": "160.0402",
      "close": "160.57",
      "volume": "734533"
    },
    {
      "date": "2024-10-23",
      "open": "159.42",
      "high": "162.8341",
      "low": "155.31",
      "close": "157.13",
      "volume": "268095"
    },
    {
      "date": "2024-10-24",
      "open": "158.13",
      "high": "159.0975",
      "low": "153.25",
      "close": "153.36",
      "volume": "199043"
    },
    {
      "date": "2024-10-25",
      "open": "155.41",
      "high": "156.6353",
      "low": "148.52",
      "close": "150.66",
      "volume": "638184"
    },
    {
      "date": "2024-10-28",
      "open": "150.67",
      "high": "154.19",
      "low": "148.50",
      "close": "152.58",
      "volume": "367036"
    },
    {
      "date": "2024-10-29",
      "open": "152.25",
      "high": "156.30",
      "low": "150.55",
      "close": "156.13",
      "volume": "268761"
    },
    {
      "date": "2024-10-30",
      "open": "154.93",
      "high": "158.40",
      "low": "153.18",
      "close": "153.47",
      "volume": "250145"
    },
    {
      "date": "2024-10-31",
      "open": "152.13",
      "high": "155.399",
      "low": "149.15",
      "close": "154.45",
      "volume": "244458"
    },
    {
      "date": "2024-11-01",
      "open": "155.51",
      "high": "157.627",
      "low": "153.00",
      "close": "153.66",
      "volume": "242079"
    },
    {
      "date": "2024-11-04",
      "open": "151.32",
      "high": "155.02",
      "low": "150.48",
      "close": "151.54",
      "volume": "246732"
    },
    {
      "date": "2024-11-05",
      "open": "152.97",
      "high": "158.99",
      "low": "152.705",
      "close": "157.22",
      "volume": "270745"
    },
    {
      "date": "2024-11-06",
      "open": "171.99",
      "high": "176.22",
      "low": "169.19",
      "close": "175.42",
      "volume": "529286"
    },
    {
      "date": "2024-11-07",
      "open": "157.88",
      "high": "175.60",
      "low": "149.01",
      "close": "174.31",
      "volume": "826453"
    },
    {
      "date": "2024-11-08",
      "open": "175.61",
      "high": "194.0675",
      "low": "175.0545",
      "close": "193.61",
      "volume": "482787"
    },
    {
      "date": "2024-11-11",
      "open": "198.01",
      "high": "201.2698",
      "low": "189.34",
      "close": "194.70",
      "volume": "413432"
    },
    {
      "date": "2024-11-12",
      "open": "192.80",
      "high": "197.72",
      "low": "188.40",
      "close": "191.50",
      "volume": "414961"
    },
    {
      "date": "2024-11-13",
      "open": "193.99",
      "high": "196.00",
      "low": "186.28",
      "close": "186.65",
      "volume": "251156"
    },
    {
      "date": "2024-11-14",
      "open": "185.00",
      "high": "187.755",
      "low": "180.945",
      "close": "182.39",
      "volume": "318540"
    },
    {
      "date": "2024-11-15",
      "open": "182.33",
      "high": "182.8099",
      "low": "178.6954",
      "close": "180.03",
      "volume": "375533"
    },
    {
      "date": "2024-11-18",
      "open": "181.37",
      "high": "188.53",
      "low": "180.47",
      "close": "185.75",
      "volume": "324106"
    },
    {
      "date": "2024-11-19",
      "open": "183.02",
      "high": "193.38",
      "low": "183.02",
      "close": "192.97",
      "volume": "296381"
    },
    {
      "date": "2024-11-20",
      "open": "193.36",
      "high": "193.92",
      "low": "187.86",
      "close": "189.43",
      "volume": "297190"
    },
    {
      "date": "2024-11-21",
      "open": "191.97",
      "high": "198.83",
      "low": "190.625",
      "close": "197.41",
      "volume": "308817"
    },
    {
      "date": "2024-11-22",
      "open": "198.62",
      "high": "199.5599",
      "low": "194.30",
      "close": "196.51",
      "volume": "285784"
    },
    {
      "date": "2024-11-25",
      "open": "199.04",
      "high": "200.00",
      "low": "194.63",
      "close": "196.33",
      "volume": "480284"
    },
    {
      "date": "2024-11-26",
      "open": "194.50",
      "high": "203.49",
      "low": "191.26",
      "close": "199.03",
      "volume": "759800"
    },
    {
      "date": "2024-11-27",
      "open": "198.03",
      "high": "201.99",
      "low": "191.65",
      "close": "195.41",
      "volume": "632073"
    },
    {
      "date": "2024-11-29",
      "open": "196.75",
      "high": "200.25",
      "low": "194.35",
      "close": "194.45",
      "volume": "319842"
    },
    {
      "date": "2024-12-02",
      "open": "195.61",
      "high": "200.91",
      "low": "193.4726",
      "close": "194.28",
      "volume": "423408"
    },
    {
      "date": "2024-12-03",
      "open": "193.50",
      "high": "197.92",
      "low": "193.40",
      "close": "195.54",
      "volume": "309148"
    },
    {
      "date": "2024-12-04",
      "open": "196.83",
      "high": "200.08",
      "low": "195.22",
      "close": "198.82",
      "volume": "290888"
    },
    {
      "date": "2024-12-05",
      "open": "197.50",
      "high": "201.3299",
      "low": "191.58",
      "close": "194.66",
      "volume": "386713"
    },
    {
      "date": "2024-12-06",
      "open": "195.05",
      "high": "196.1493",
      "low": "192.00",
      "close": "195.74",
      "volume": "246997"
    },
    {
      "date": "2024-12-09",
      "open": "196.14",
      "high": "197.05",
      "low": "181.3901",
      "close": "183.57",
      "volume": "528796"
    },
    {
      "date": "2024-12-10",
      "open": "185.31",
      "high": "189.85",
      "low": "182.45",
      "close": "182.78",
      "volume": "294515"
    },
    {
      "date": "2024-12-11",
      "open": "186.95",
      "high": "190.915",
      "low": "183.9626",
      "close": "188.44",
      "volume": "254610"
    },
    {
      "date": "2024-12-12",
      "open": "188.63",
      "high": "190.7299",
      "low": "183.19",
      "close": "183.61",
      "volume": "261536"
    },
    {
      "date": "2024-12-13",
      "open": "183.05",
      "high": "187.37",
      "low": "178.77",
      "close": "180.29",
      "volume": "273840"
    },
    {
      "date": "2024-12-16",
      "open": "181.56",
      "high": "186.1512",
      "low": "179.43",
      "close": "180.12",
      "volume": "423188"
    },
    {
      "date": "2024-12-17",
      "open": "177.78",
      "high": "177.78",
      "low": "168.38",
      "close": "176.59",
      "volume": "526798"
    },
    {
      "date": "2024-12-18",
      "open": "177.86",
      "high": "179.60",
      "low": "165.50",
      "close": "167.14",
      "volume": "504207"
    },
    {
      "date": "2024-12-19",
      "open": "168.56",
      "high": "175.88",
      "low": "168.56",
      "close": "174.72",
      "volume": "666831"
    },
    {
      "date": "2024-12-20",
      "open": "171.43",
      "high": "180.25",
      "low": "171.125",
      "close": "175.20",
      "volume": "786589"
    },
    {
      "date": "2024-12-23",
      "open": "174.91",
      "high": "175.985",
      "low": "171.48",
      "close": "174.91",
      "volume": "258129"
    },
    {
      "date": "2024-12-24",
      "open": "174.84",
      "high": "175.30",
      "low": "172.34",
      "close": "174.89",
      "volume": "150939"
    },
    {
      "date": "2024-12-26",
      "open": "174.90",
      "high": "177.24",
      "low": "173.06",
      "close": "177.03",
      "volume": "223345"
    },
    {
      "date": "2024-12-27",
      "open": "175.25",
      "high": "175.48",
      "low": "169.65",
      "close": "172.52",
      "volume": "265017"
    },
    {
      "date": "2024-12-30",
      "open": "169.27",
      "high": "172.45",
      "low": "166.00",
      "close": "170.40",
      "volume": "238211"
    },
    {
      "date": "2024-12-31",
      "open": "171.65",
      "high": "171.65",
      "low": "168.26",
      "close": "168.45",
      "volume": "248346"
    },
    {
      "date": "2025-01-02",
      "open": "168.11",
      "high": "172.37",
      "low": "164.59",
      "close": "167.73",
      "volume": "251752"
    },
    {
      "date": "2025-01-03",
      "open": "167.61",
      "high": "177.86",
      "low": "167.61",
      "close": "177.51",
      "volume": "256645"
    },
    {
      "date": "2025-01-06",
      "open": "178.27",
      "high": "181.98",
      "low": "177.50",
      "close": "178.15",
      "volume": "237981"
    },
    {
      "date": "2025-01-07",
      "open": "178.79",
      "high": "179.165",
      "low": "161.75",
      "close": "167.59",
      "volume": "370999"
    },
    {
      "date": "2025-01-08",
      "open": "163.57",
      "high": "167.87",
      "low": "161.65",
      "close": "167.05",
      "volume": "242807"
    },
    {
      "date": "2025-01-10",
      "open": "162.03",
      "high": "164.74",
      "low": "159.50",
      "close": "163.52",
      "volume": "334973"
    },
    {
      "date": "2025-01-13",
      "open": "159.77",
      "high": "163.20",
      "low": "158.015",
      "close": "162.22",
      "volume": "291145"
    },
    {
      "date": "2025-01-14",
      "open": "166.54",
      "high": "171.52",
      "low": "163.5689",
      "close": "171.31",
      "volume": "281113"
    },
    {
      "date": "2025-01-15",
      "open": "178.67",
      "high": "183.23",
      "low": "174.1205",
      "close": "177.15",
      "volume": "447368"
    },
    {
      "date": "2025-01-16",
      "open": "178.08",
      "high": "181.42",
      "low": "177.20",
      "close": "178.48",
      "volume": "175754"
    },
    {
      "date": "2025-01-17",
      "open": "182.30",
      "high": "184.43",
      "low": "180.00",
      "close": "182.51",
      "volume": "450165"
    },
    {
      "date": "2025-01-21",
      "open": "183.63",
      "high": "196.58",
      "low": "181.5762",
      "close": "196.55",
      "volume": "472397"
    },
    {
      "date": "2025-01-22",
      "open": "198.79",
      "high": "206.07",
      "low": "198.79",
      "close": "200.56",
      "volume": "435652"
    },
    {
      "date": "2025-01-23",
      "open": "198.72",
      "high": "198.73",
      "low": "192.46",
      "close": "196.58",
      "volume": "343954"
    },
    {
      "date": "2025-01-24",
      "open": "196.82",
      "high": "197.6499",
      "low": "183.20",
      "close": "187.30",
      "volume": "448267"
    },
    {
      "date": "2025-01-27",
      "open": "174.73",
      "high": "174.73",
      "low": "141.5397",
      "close": "143.00",
      "volume": "1522111"
    },
    {
      "date": "2025-01-28",
      "open": "149.18",
      "high": "149.18",
      "low": "136.95",
      "close": "139.68",
      "volume": "1058628"
    },
    {
      "date": "2025-01-29",
      "open": "141.74",
      "high": "145.815",
      "low": "139.64",
      "close": "141.11",
      "volume": "669910"
    },
    {
      "date": "2025-01-30",
      "open": "146.46",
      "high": "148.815",
      "low": "141.855",
      "close": "146.71",
      "volume": "650760"
    },
    {
      "date": "2025-01-31",
      "open": "148.23",
      "high": "148.7605",
      "low": "137.93",
      "close": "142.42",
      "volume": "758422"
    },
    {
      "date": "2025-02-03",
      "open": "136.90",
      "high": "140.86",
      "low": "135.00",
      "close": "137.01",
      "volume": "545233"
    },
    {
      "date": "2025-02-04",
      "open": "137.26",
      "high": "140.63",
      "low": "134.97",
      "close": "138.57",
      "volume": "471881"
    },
    {
      "date": "2025-02-05",
      "open": "139.38",
      "high": "146.32",
      "low": "139.0588",
      "close": "143.48",
      "volume": "373848"
    },
    {
      "date": "2025-02-06",
      "open": "144.42",
      "high": "149.381",
      "low": "142.98",
      "close": "148.35",
      "volume": "393422"
    },
    {
      "date": "2025-02-07",
      "open": "149.52",
      "high": "153.11",
      "low": "147.4846",
      "close": "149.72",
      "volume": "370492"
    },
    {
      "date": "2025-02-10",
      "open": "150.10",
      "high": "151.23",
      "low": "147.205",
      "close": "150.65",
      "volume": "326868"
    },
    {
      "date": "2025-02-11",
      "open": "148.01",
      "high": "149.33",
      "low": "141.49",
      "close": "144.88",
      "volume": "320708"
    },
    {
      "date": "2025-02-12",
      "open": "139.43",
      "high": "142.725",
      "low": "139.09",
      "close": "140.40",
      "volume": "417560"
    },
    {
      "date": "2025-02-13",
      "open": "141.62",
      "high": "142.69",
      "low": "127.50",
      "close": "130.10",
      "volume": "863322"
    },
    {
      "date": "2025-02-14",
      "open": "129.14",
      "high": "134.75",
      "low": "127.66",
      "close": "132.40",
      "volume": "548023"
    },
    {
      "date": "2025-02-18",
      "open": "132.98",
      "high": "135.94",
      "low": "128.50",
      "close": "130.635",
      "volume": "703719"
    },
    {
      "date": "2025-02-19",
      "open": "128.26",
      "high": "131.00",
      "low": "124.76",
      "close": "126.72",
      "volume": "828545"
    },
    {
      "date": "2025-02-20",
      "open": "126.90",
      "high": "127.12",
      "low": "119.66",
      "close": "124.27",
      "volume": "771755"
    },
    {
      "date": "2025-02-21",
      "open": "127.12",
      "high": "127.12",
      "low": "116.18",
      "close": "116.29",
      "volume": "666520"
    },
    {
      "date": "2025-02-24",
      "open": "116.95",
      "high": "119.9599",
      "low": "108.06",
      "close": "108.65",
      "volume": "1328452"
    },
    {
      "date": "2025-02-25",
      "open": "108.37",
      "high": "117.74",
      "low": "105.28",
      "close": "115.94",
      "volume": "1696463"
    },
    {
      "date": "2025-02-26",
      "open": "123.07",
      "high": "126.155",
      "low": "117.75",
      "close": "122.16",
      "volume": "1936135"
    },
    {
      "date": "2025-02-27",
      "open": "129.42",
      "high": "130.9399",
      "low": "123.01",
      "close": "123.15",
      "volume": "1146606"
    },
    {
      "date": "2025-02-28",
      "open": "123.67",
      "high": "127.80",
      "low": "121.5029",
      "close": "127.21",
      "volume": "878802"
    },
    {
      "date": "2025-03-03",
      "open": "129.14",
      "high": "129.9999",
      "low": "119.84",
      "close": "121.57",
      "volume": "851384"
    },
    {
      "date": "2025-03-04",
      "open": "117.58",
      "high": "126.555",
      "low": "116.6423",
      "close": "122.28",
      "volume": "803793"
    },
    {
      "date": "2025-03-05",
      "open": "125.73",
      "high": "129.125",
      "low": "123.375",
      "close": "128.66",
      "volume": "670945"
    },
    {
      "date": "2025-03-06",
      "open": "123.38",
      "high": "125.61",
      "low": "118.03",
      "close": "120.72",
      "volume": "713255"
    },
    {
      "date": "2025-03-07",
      "open": "119.62",
      "high": "122.11",
      "low": "112.9163",
      "close": "118.00",
      "volume": "643891"
    },
    {
      "date": "2025-03-10",
      "open": "113.41",
      "high": "114.783",
      "low": "108.89",
      "close": "111.08",
      "volume": "1061637"
    },
    {
      "date": "2025-03-11",
      "open": "110.85",
      "high": "118.54",
      "low": "110.29",
      "close": "115.74",
      "volume": "755198"
    },
    {
      "date": "2025-03-12",
      "open": "119.59",
      "high": "121.73",
      "low": "115.37",
      "close": "116.44",
      "volume": "660864"
    },
    {
      "date": "2025-03-13",
      "open": "116.00",
      "high": "118.00",
      "low": "112.33",
      "close": "117.81",
      "volume": "502344"
    },
    {
      "date": "2025-03-14",
      "open": "120.18",
      "high": "123.20",
      "low": "118.89",
      "close": "121.37",
      "volume": "446475"
    },
    {
      "date": "2025-03-17",
      "open": "115.94",
      "high": "121.9199",
      "low": "115.75",
      "close": "120.49",
      "volume": "537428"
    },
    {
      "date": "2025-03-18",
      "open": "119.83",
      "high": "120.4722",
      "low": "117.61",
      "close": "118.04",
      "volume": "299894"
    },
    {
      "date": "2025-03-19",
      "open": "118.36",
      "high": "128.19",
      "low": "118.26",
      "close": "126.69",
      "volume": "556323"
    },
    {
      "date": "2025-03-20",
      "open": "123.85",
      "high": "129.58",
      "low": "123.85",
      "close": "125.93",
      "volume": "389705"
    },
    {
      "date": "2025-03-21",
      "open": "123.66",
      "high": "127.39",
      "low": "122.855",
      "close": "126.63",
      "volume": "837863"
    },
    {
      "date": "2025-03-24",
      "open": "129.80",
      "high": "134.29",
      "low": "129.58",
      "close": "133.95",
      "volume": "400832"
    },
    {
      "date": "2025-03-25",
      "open": "134.00",
      "high": "134.93",
      "low": "129.74",
      "close": "131.29",
      "volume": "538350"
    },
    {
      "date": "2025-03-26",
      "open": "130.80",
      "high": "131.50",
      "low": "124.51",
      "close": "125.56",
      "volume": "364613"
    },
    {
      "date": "2025-03-27",
      "open": "125.13",
      "high": "125.13",
      "low": "116.45",
      "close": "117.00",
      "volume": "642605"
    },
    {
      "date": "2025-03-28",
      "open": "116.715",
      "high": "117.83",
      "low": "114.40",
      "close": "116.15",
      "volume": "594920"
    },
    {
      "date": "2025-03-31",
      "open": "112.41",
      "high": "114.50",
      "low": "108.3233",
      "close": "113.21",
      "volume": "884938"
    },
    {
      "date": "2025-04-01",
      "open": "113.32",
      "high": "116.53",
      "low": "112.66",
      "close": "115.64",
      "volume": "657704"
    },
    {
      "date": "2025-04-02",
      "open": "112.90",
      "high": "119.50",
      "low": "112.16",
      "close": "118.46",
      "volume": "672929"
    },
    {
      "date": "2025-04-03",
      "open": "112.80",
      "high": "112.95",
      "low": "109.17",
      "close": "109.96",
      "volume": "698689"
    },
    {
      "date": "2025-04-04",
      "open": "103.69",
      "high": "105.4094",
      "low": "96.34",
      "close": "104.96",
      "volume": "1141381"
    },
    {
      "date": "2025-04-07",
      "open": "100.07",
      "high": "114.375",
      "low": "98.36",
      "close": "109.10",
      "volume": "1710926"
    },
    {
      "date": "2025-04-08",
      "open": "115.89",
      "high": "117.6864",
      "low": "109.78",
      "close": "113.83",
      "volume": "1675661"
    },
    {
      "date": "2025-04-09",
      "open": "111.44",
      "high": "139.15",
      "low": "111.44",
      "close": "134.53",
      "volume": "1855663"
    },
    {
      "date": "2025-04-10",
      "open": "128.87",
      "high": "133.43",
      "low": "126.4328",
      "close": "132.41",
      "volume": "920785"
    },
    {
      "date": "2025-04-11",
      "open": "131.03",
      "high": "137.55",
      "low": "128.7704",
      "close": "137.09",
      "volume": "562064"
    },
    {
      "date": "2025-04-14",
      "open": "139.435",
      "high": "140.8857",
      "low": "133.10",
      "close": "135.23",
      "volume": "557077"
    },
    {
      "date": "2025-04-15",
      "open": "145.94",
      "high": "149.00",
      "low": "140.3609",
      "close": "141.00",
      "volume": "1535060"
    },
    {
      "date": "2025-04-16",
      "open": "139.29",
      "high": "144.27",
      "low": "136.65",
      "close": "140.44",
      "volume": "7646224"
    },
    {
      "date": "2025-04-17",
      "open": "140.01",
      "high": "141.44",
      "low": "137.70",
      "close": "140.27",
      "volume": "1045301"
    },
    {
      "date": "2025-04-21",
      "open": "136.91",
      "high": "137.83",
      "low": "129.21",
      "close": "131.57",
      "volume": "1203771"
    },
    {
      "date": "2025-04-22",
      "open": "132.25",
      "high": "137.06",
      "low": "132.21",
      "close": "133.92",
      "volume": "612696"
    },
    {
      "date": "2025-04-23",
      "open": "142.26",
      "high": "147.94",
      "low": "138.28",
      "close": "140.08",
      "volume": "694097"
    },
    {
      "date": "2025-04-24",
      "open": "140.29",
      "high": "146.895",
      "low": "139.20",
      "close": "146.00",
      "volume": "598963"
    },
    {
      "date": "2025-04-25",
      "open": "145.81",
      "high": "153.96",
      "low": "145.81",
      "close": "151.75",
      "volume": "839284"
    },
    {
      "date": "2025-04-28",
      "open": "151.75",
      "high": "154.9655",
      "low": "147.88",
      "close": "149.56",
      "volume": "687210"
    },
    {
      "date": "2025-04-29",
      "open": "149.99",
      "high": "151.055",
      "low": "146.0739",
      "close": "149.28",
      "volume": "416582"
    },
    {
      "date": "2025-04-30",
      "open": "146.00",
      "high": "149.62",
      "low": "143.20",
      "close": "149.43",
      "volume": "368780"
    },
    {
      "date": "2025-05-01",
      "open": "153.32",
      "high": "161.135",
      "low": "151.5003",
      "close": "159.96",
      "volume": "815085"
    },
    {
      "date": "2025-05-02",
      "open": "162.05",
      "high": "168.69",
      "low": "161.20",
      "close": "165.64",
      "volume": "723677"
    },
    {
      "date": "2025-05-05",
      "open": "165.33",
      "high": "169.21",
      "low": "163.89",
      "close": "166.66",
      "volume": "689480"
    },
    {
      "date": "2025-05-06",
      "open": "170.40",
      "high": "176.96",
      "low": "167.00",
      "close": "171.95",
      "volume": "1000023"
    },
    {
      "date": "2025-05-07",
      "open": "171.95",
      "high": "179.69",
      "low": "171.38",
      "close": "179.65",
      "volume": "595658"
    },
    {
      "date": "2025-05-08",
      "open": "183.87",
      "high": "183.87",
      "low": "177.42",
      "close": "179.42",
      "volume": "598799"
    },
    {
      "date": "2025-05-09",
      "open": "181.02",
      "high": "181.2463",
      "low": "172.6937",
      "close": "177.74",
      "volume": "495289"
    },
    {
      "date": "2025-05-12",
      "open": "187.37",
      "high": "187.70",
      "low": "180.02",
      "close": "183.27",
      "volume": "569227"
    },
    {
      "date": "2025-05-13",
      "open": "184.24",
      "high": "190.7721",
      "low": "183.34",
      "close": "187.48",
      "volume": "543733"
    },
    {
      "date": "2025-05-14",
      "open": "190.14",
      "high": "191.34",
      "low": "186.48",
      "close": "187.20",
      "volume": "496586"
    },
    {
      "date": "2025-05-15",
      "open": "186.01",
      "high": "187.35",
      "low": "182.97",
      "close": "184.79",
      "volume": "433866"
    },
    {
      "date": "2025-05-16",
      "open": "185.37",
      "high": "189.43",
      "low": "184.46",
      "close": "188.57",
      "volume": "296438"
    },
    {
      "date": "2025-05-19",
      "open": "183.86",
      "high": "187.77",
      "low": "182.00",
      "close": "185.98",
      "volume": "309387"
    },
    {
      "date": "2025-05-20",
      "open": "186.50",
      "high": "188.75",
      "low": "185.41",
      "close": "187.19",
      "volume": "559864"
    },
    {
      "date": "2025-05-21",
      "open": "184.04",
      "high": "189.2985",
      "low": "181.6707",
      "close": "182.09",
      "volume": "521204"
    },
    {
      "date": "2025-05-22",
      "open": "181.28",
      "high": "184.47",
      "low": "176.15",
      "close": "182.29",
      "volume": "514042"
    },
    {
      "date": "2025-05-23",
      "open": "179.77",
      "high": "185.76",
      "low": "179.4625",
      "close": "184.40",
      "volume": "330563"
    },
    {
      "date": "2025-05-27",
      "open": "187.04",
      "high": "191.83",
      "low": "185.00",
      "close": "191.42",
      "volume": "654662"
    },
    {
      "date": "2025-05-28",
      "open": "192.29",
      "high": "192.29",
      "low": "186.895",
      "close": "187.93",
      "volume": "314749"
    },
    {
      "date": "2025-05-29",
      "open": "190.39",
      "high": "190.39",
      "low": "184.41",
      "close": "186.13",
      "volume": "376695"
    },
    {
      "date": "2025-05-30",
      "open": "185.12",
      "high": "188.82",
      "low": "183.40",
      "close": "188.01",
      "volume": "439036"
    },
    {
      "date": "2025-06-02",
      "open": "187.88",
      "high": "189.76",
      "low": "184.06",
      "close": "189.60",
      "volume": "346877"
    },
    {
      "date": "2025-06-03",
      "open": "190.42",
      "high": "196.82",
      "low": "190.42",
      "close": "194.23",
      "volume": "409592"
    },
    {
      "date": "2025-06-04",
      "open": "193.57",
      "high": "196.3903",
      "low": "192.73",
      "close": "193.81",
      "volume": "237454"
    },
    {
      "date": "2025-06-05",
      "open": "194.24",
      "high": "197.415",
      "low": "191.81",
      "close": "195.24",
      "volume": "354695"
    },
    {
      "date": "2025-06-06",
      "open": "199.03",
      "high": "207.01",
      "low": "196.9653",
      "close": "205.99",
      "volume": "581794"
    },
    {
      "date": "2025-06-09",
      "open": "208.77",
      "high": "208.77",
      "low": "200.00",
      "close": "202.91",
      "volume": "531836"
    },
    {
      "date": "2025-06-10",
      "open": "202.72",
      "high": "203.0075",
      "low": "191.00",
      "close": "198.37",
      "volume": "496744"
    },
    {
      "date": "2025-06-11",
      "open": "199.06",
      "high": "207.00",
      "low": "196.76",
      "close": "204.46",
      "volume": "399340"
    },
    {
      "date": "2025-06-12",
      "open": "201.22",
      "high": "205.25",
      "low": "199.50",
      "close": "204.32",
      "volume": "369609"
    },
    {
      "date": "2025-06-13",
      "open": "200.84",
      "high": "203.985",
      "low": "197.73",
      "close": "202.99",
      "volume": "333780"
    },
    {
      "date": "2025-06-16",
      "open": "206.58",
      "high": "211.99",
      "low": "205.83",
      "close": "209.55",
      "volume": "576290"
    },
    {
      "date": "2025-06-17",
      "open": "207.215",
      "high": "227.65",
      "low": "207.215",
      "close": "221.36",
      "volume": "900353"
    },
    {
      "date": "2025-06-18",
      "open": "225.66",
      "high": "233.57",
      "low": "223.46",
      "close": "223.97",
      "volume": "1041803"
    },
    {
      "date": "2025-06-20",
      "open": "224.40",
      "high": "225.2489",
      "low": "214.20",
      "close": "217.97",
      "volume": "1090228"
    },
    {
      "date": "2025-06-23",
      "open": "217.13",
      "high": "222.9986",
      "low": "214.68",
      "close": "222.50",
      "volume": "666731"
    },
    {
      "date": "2025-06-24",
      "open": "225.41",
      "high": "229.89",
      "low": "223.92",
      "close": "229.38",
      "volume": "592105"
    },
    {
      "date": "2025-06-25",
      "open": "230.03",
      "high": "231.476",
      "low": "223.00",
      "close": "224.64",
      "volume": "718396"
    },
    {
      "date": "2025-06-26",
      "open": "227.23",
      "high": "232.345",
      "low": "224.97",
      "close": "228.65",
      "volume": "416048"
    },
    {
      "date": "2025-06-27",
      "open": "230.50",
      "high": "235.23",
      "low": "226.74",
      "close": "231.51",
      "volume": "1018816"
    },
    {
      "date": "2025-06-30",
      "open": "232.31",
      "high": "234.91",
      "low": "228.0601",
      "close": "230.73",
      "volume": "449564"
    },
    {
      "date": "2025-07-01",
      "open": "228.85",
      "high": "232.095",
      "low": "217.065",
      "close": "222.54",
      "volume": "590112"
    },
    {
      "date": "2025-07-02",
      "open": "222.96",
      "high": "229.6699",
      "low": "222.0001",
      "close": "228.72",
      "volume": "461781"
    },
    {
      "date": "2025-07-03",
      "open": "228.72",
      "high": "237.70",
      "low": "228.71",
      "close": "236.67",
      "volume": "239906"
    },
    {
      "date": "2025-07-07",
      "open": "235.76",
      "high": "240.485",
      "low": "232.10",
      "close": "237.00",
      "volume": "440135"
    },
    {
      "date": "2025-07-08",
      "open": "238.31",
      "high": "238.31",
      "low": "225.465",
      "close": "227.02",
      "volume": "729596"
    },
    {
      "date": "2025-07-09",
      "open": "229.12",
      "high": "233.86",
      "low": "226.4231",
      "close": "233.39",
      "volume": "259082"
    },
    {
      "date": "2025-07-10",
      "open": "235.06",
      "high": "239.78",
      "low": "226.64",
      "close": "236.29",
      "volume": "496411"
    },
    {
      "date": "2025-07-11",
      "open": "235.98",
      "high": "242.23",
      "low": "235.98",
      "close": "241.76",
      "volume": "335491"
    },
    {
      "date": "2025-07-14",
      "open": "240.33",
      "high": "244.477",
      "low": "236.49",
      "close": "241.31",
      "volume": "333145"
    },
    {
      "date": "2025-07-15",
      "open": "243.34",
      "high": "243.77",
      "low": "236.47",
      "close": "238.40",
      "volume": "447696"
    },
    {
      "date": "2025-07-16",
      "open": "241.69",
      "high": "244.17",
      "low": "237.51",
      "close": "243.23",
      "volume": "477819"
    },
    {
      "date": "2025-07-17",
      "open": "245.29",
      "high": "253.94",
      "low": "244.375",
      "close": "250.69",
      "volume": "461341"
    },
    {
      "date": "2025-07-18",
      "open": "252.83",
      "high": "255.5899",
      "low": "250.18",
      "close": "250.95",
      "volume": "508195"
    },
    {
      "date": "2025-07-21",
      "open": "250.47",
      "high": "251.74",
      "low": "244.10",
      "close": "247.65",
      "volume": "330415"
    },
    {
      "date": "2025-07-22",
      "open": "246.19",
      "high": "247.255",
      "low": "230.00",
      "close": "242.01",
      "volume": "372577"
    },
    {
      "date": "2025-07-23",
      "open": "245.00",
      "high": "253.83",
      "low": "244.59",
      "close": "253.14",
      "volume": "319080"
    },
    {
      "date": "2025-07-24",
      "open": "255.99",
      "high": "257.9999",
      "low": "247.985",
      "close": "252.68",
      "volume": "376963"
    },
    {
      "date": "2025-07-25",
      "open": "256.99",
      "high": "269.44",
      "low": "256.99",
      "close": "268.14",
      "volume": "559505"
    },
    {
      "date": "2025-07-28",
      "open": "269.33",
      "high": "270.38",
      "low": "259.395",
      "close": "263.59",
      "volume": "552174"
    },
    {
      "date": "2025-07-29",
      "open": "266.77",
      "high": "269.78",
      "low": "261.0683",
      "close": "264.08",
      "volume": "346385"
    },
    {
      "date": "2025-07-30",
      "open": "265.96",
      "high": "268.3736",
      "low": "258.25",
      "close": "263.35",
      "volume": "400503"
    },
    {
      "date": "2025-07-31",
      "open": "265.37",
      "high": "269.50",
      "low": "261.69",
      "close": "267.59",
      "volume": "625747"
    },
    {
      "date": "2025-08-01",
      "open": "255.01",
      "high": "267.5499",
      "low": "244.0248",
      "close": "263.05",
      "volume": "815787"
    },
    {
      "date": "2025-08-04",
      "open": "268.50",
      "high": "272.81",
      "low": "262.27",
      "close": "271.74",
      "volume": "899720"
    },
    {
      "date": "2025-08-05",
      "open": "295.52",
      "high": "321.79",
      "low": "290.38",
      "close": "296.58",
      "volume": "1288022"
    },
    {
      "date": "2025-08-06",
      "open": "300.17",
      "high": "305.935",
      "low": "291.47",
      "close": "299.42",
      "volume": "570341"
    },
    {
      "date": "2025-08-07",
      "open": "301.00",
      "high": "307.8585",
      "low": "293.8417",
      "close": "299.64",
      "volume": "524126"
    },
    {
      "date": "2025-08-08",
      "open": "300.00",
      "high": "303.00",
      "low": "295.06",
      "close": "302.69",
      "volume": "317188"
    },
    {
      "date": "2025-08-11",
      "open": "303.44",
      "high": "306.00",
      "low": "286.825",
      "close": "289.86",
      "volume": "691665"
    },
    {
      "date": "2025-08-12",
      "open": "292.56",
      "high": "309.06",
      "low": "289.86",
      "close": "308.40",
      "volume": "702013"
    },
    {
      "date": "2025-08-13",
      "open": "311.72",
      "high": "314.80",
      "low": "288.41",
      "close": "292.47",
      "volume": "624723"
    },
    {
      "date": "2025-08-14",
      "open": "290.94",
      "high": "293.12",
      "low": "281.37",
      "close": "282.14",
      "volume": "460375"
    },
    {
      "date": "2025-08-15",
      "open": "282.97",
      "high": "284.8795",
      "low": "270.81",
      "close": "275.35",
      "volume": "503663"
    },
    {
      "date": "2025-08-18",
      "open": "278.81",
      "high": "283.9599",
      "low": "278.15",
      "close": "283.20",
      "volume": "391629"
    },
    {
      "date": "2025-08-19",
      "open": "281.39",
      "high": "285.00",
      "low": "272.96",
      "close": "276.02",
      "volume": "453087"
    },
    {
      "date": "2025-08-20",
      "open": "272.43",
      "high": "277.1089",
      "low": "263.45",
      "close": "274.89",
      "volume": "452570"
    },
    {
      "date": "2025-08-21",
      "open": "274.89",
      "high": "279.7199",
      "low": "270.52",
      "close": "278.03",
      "volume": "343929"
    },
    {
      "date": "2025-08-22",
      "open": "278.47",
      "high": "287.99",
      "low": "275.22",
      "close": "279.58",
      "volume": "494401"
    },
    {
      "date": "2025-08-25",
      "open": "280.04",
      "high": "287.625",
      "low": "279.00",
      "close": "286.49",
      "volume": "301255"
    },
    {
      "date": "2025-08-26",
      "open": "288.05",
      "high": "294.79",
      "low": "286.99",
      "close": "292.95",
      "volume": "326662"
    },
    {
      "date": "2025-08-27",
      "open": "292.08",
      "high": "296.57",
      "low": "287.00",
      "close": "289.36",
      "volume": "289959"
    },
    {
      "date": "2025-08-28",
      "open": "292.64",
      "high": "294.03",
      "low": "289.2799",
      "close": "290.95",
      "volume": "344560"
    },
    {
      "date": "2025-08-29",
      "open": "290.00",
      "high": "291.30",
      "low": "268.675",
      "close": "278.53",
      "volume": "430578"
    },
    {
      "date": "2025-09-02",
      "open": "271.775",
      "high": "279.01",
      "low": "266.13",
      "close": "276.91",
      "volume": "378639"
    },
    {
      "date": "2025-09-03",
      "open": "277.24",
      "high": "282.0025",
      "low": "273.36",
      "close": "273.82",
      "volume": "429309"
    },
    {
      "date": "2025-09-04",
      "open": "275.99",
      "high": "288.9338",
      "low": "273.00",
      "close": "288.68",
      "volume": "497964"
    },
    {
      "date": "2025-09-05",
      "open": "292.53",
      "high": "294.82",
      "low": "270.00",
      "close": "285.98",
      "volume": "499223"
    },
    {
      "date": "2025-09-08",
      "open": "288.95",
      "high": "294.45",
      "low": "285.00",
      "close": "286.71",
      "volume": "333151"
    },
    {
      "date": "2025-09-09",
      "open": "287.00",
      "high": "288.26",
      "low": "280.8101",
      "close": "286.69",
      "volume": "264406"
    },
    {
      "date": "2025-09-10",
      "open": "291.00",
      "high": "304.1338",
      "low": "291.00",
      "close": "301.13",
      "volume": "529504"
    },
    {
      "date": "2025-09-11",
      "open": "303.69",
      "high": "316.98",
      "low": "302.39",
      "close": "316.16",
      "volume": "570101"
    },
    {
      "date": "2025-09-12",
      "open": "316.01",
      "high": "319.00",
      "low": "311.57",
      "close": "313.555",
      "volume": "389131"
    },
    {
      "date": "2025-09-15",
      "open": "316.12",
      "high": "326.82",
      "low": "314.6585",
      "close": "322.90",
      "volume": "491203"
    },
    {
      "date": "2025-09-16",
      "open": "323.01",
      "high": "327.073",
      "low": "312.3727",
      "close": "319.38",
      "volume": "387889"
    },
    {
      "date": "2025-09-17",
      "open": "320.09",
      "high": "325.17",
      "low": "316.57",
      "close": "320.94",
      "volume": "357005"
    },
    {
      "date": "2025-09-18",
      "open": "325.03",
      "high": "351.28",
      "low": "323.20",
      "close": "348.58",
      "volume": "677660"
    },
    {
      "date": "2025-09-19",
      "open": "352.33",
      "high": "363.08",
      "low": "351.56",
      "close": "360.25",
      "volume": "2093771"
    },
    {
      "date": "2025-09-22",
      "open": "360.00",
      "high": "368.27",
      "low": "354.00",
      "close": "367.39",
      "volume": "493678"
    },
    {
      "date": "2025-09-23",
      "open": "368.96",
      "high": "374.67",
      "low": "362.475",
      "close": "371.84",
      "volume": "634103"
    },
    {
      "date": "2025-09-24",
      "open": "374.73",
      "high": "376.7538",
      "low": "343.00",
      "close": "344.05",
      "volume": "773818"
    },
    {
      "date": "2025-09-25",
      "open": "326.24",
      "high": "341.925",
      "low": "319.00",
      "close": "338.44",
      "volume": "779468"
    },
    {
      "date": "2025-09-26",
      "open": "338.20",
      "high": "349.961",
      "low": "336.00",
      "close": "342.11",
      "volume": "404884"
    },
    {
      "date": "2025-09-29",
      "open": "344.40",
      "high": "351.68",
      "low": "338.30",
      "close": "341.10",
      "volume": "506983"
    },
    {
      "date": "2025-09-30",
      "open": "340.26",
      "high": "344.5899",
      "low": "334.70",
      "close": "339.68",
      "volume": "398360"
    },
    {
      "date": "2025-10-01",
      "open": "334.92",
      "high": "344.1323",
      "low": "329.0315",
      "close": "337.93",
      "volume": "353420"
    },
    {
      "date": "2025-10-02",
      "open": "339.50",
      "high": "356.21",
      "low": "332.19",
      "close": "351.66",
      "volume": "741175"
    },
    {
      "date": "2025-10-03",
      "open": "352.87",
      "high": "355.325",
      "low": "344.12",
      "close": "349.30",
      "volume": "439092"
    },
    {
      "date": "2025-10-06",
      "open": "350.53",
      "high": "362.00",
      "low": "349.84",
      "close": "352.78",
      "volume": "348305"
    },
    {
      "date": "2025-10-07",
      "open": "354.43",
      "high": "360.84",
      "low": "334.65",
      "close": "348.57",
      "volume": "499590"
    },
    {
      "date": "2025-10-08",
      "open": "353.50",
      "high": "368.00",
      "low": "351.56",
      "close": "366.99",
      "volume": "423571"
    },
    {
      "date": "2025-10-09",
      "open": "367.23",
      "high": "368.00",
      "low": "352.1717",
      "close": "355.53",
      "volume": "394694"
    },
    {
      "date": "2025-10-10",
      "open": "355.67",
      "high": "364.2834",
      "low": "335.54",
      "close": "336.63",
      "volume": "425144"
    },
    {
      "date": "2025-10-13",
      "open": "347.55",
      "high": "362.86",
      "low": "347.50",
      "close": "355.27",
      "volume": "532594"
    },
    {
      "date": "2025-10-14",
      "open": "345.00",
      "high": "364.56",
      "low": "340.1001",
      "close": "361.44",
      "volume": "230303"
    },
    {
      "date": "2025-10-15",
      "open": "370.00",
      "high": "374.8199",
      "low": "362.19",
      "close": "365.39",
      "volume": "504245"
    },
    {
      "date": "2025-10-16",
      "open": "368.88",
      "high": "376.7499",
      "low": "359.56",
      "close": "361.02",
      "volume": "371337"
    },
    {
      "date": "2025-10-17",
      "open": "357.06",
      "high": "365.00",
      "low": "351.80",
      "close": "355.58",
      "volume": "407425"
    },
    {
      "date": "2025-10-20",
      "open": "364.00",
      "high": "372.74",
      "low": "363.00",
      "close": "369.01",
      "volume": "323021"
    },
    {
      "date": "2025-10-21",
      "open": "368.82",
      "high": "368.82",
      "low": "345.885",
      "close": "364.32",
      "volume": "375979"
    },
    {
      "date": "2025-10-22",
      "open": "361.18",
      "high": "367.6315",
      "low": "315.9656",
      "close": "332.75",
      "volume": "773603"
    },
    {
      "date": "2025-10-23",
      "open": "334.00",
      "high": "353.94",
      "low": "333.50",
      "close": "353.80",
      "volume": "379863"
    },
    {
      "date": "2025-10-24",
      "open": "369.77",
      "high": "384.00",
      "low": "368.80",
      "close": "379.08",
      "volume": "539401"
    },
    {
      "date": "2025-10-27",
      "open": "391.00",
      "high": "391.72",
      "low": "374.82",
      "close": "376.74",
      "volume": "505566"
    },
    {
      "date": "2025-10-28",
      "open": "377.17",
      "high": "384.99",
      "low": "370.72",
      "close": "379.89",
      "volume": "378341"
    },
    {
      "date": "2025-10-29",
      "open": "386.53",
      "high": "409.33",
      "low": "383.00",
      "close": "403.345",
      "volume": "617248"
    },
    {
      "date": "2025-10-30",
      "open": "394.37",
      "high": "403.02",
      "low": "375.29",
      "close": "379.03",
      "volume": "633461"
    },
    {
      "date": "2025-10-31",
      "open": "387.69",
      "high": "393.6399",
      "low": "370.73",
      "close": "377.90",
      "volume": "521848"
    },
    {
      "date": "2025-11-03",
      "open": "380.10",
      "high": "396.405",
      "low": "373.71",
      "close": "392.77",
      "volume": "849434"
    },
    {
      "date": "2025-11-04",
      "open": "405.89",
      "high": "419.14",
      "low": "381.38",
      "close": "382.57",
      "volume": "870624"
    },
    {
      "date": "2025-11-05",
      "open": "391.86",
      "high": "416.00",
      "low": "386.00",
      "close": "411.07",
      "volume": "611116"
    },
    {
      "date": "2025-11-06",
      "open": "411.07",
      "high": "413.01",
      "low": "382.4182",
      "close": "388.68",
      "volume": "523663"
    },
    {
      "date": "2025-11-07",
      "open": "375.02",
      "high": "379.00",
      "low": "357.72",
      "close": "377.84",
      "volume": "780687"
    },
    {
      "date": "2025-11-10",
      "open": "394.28",
      "high": "396.9999",
      "low": "379.5148",
      "close": "384.45",
      "volume": "479733"
    },
    {
      "date": "2025-11-11",
      "open": "384.02",
      "high": "384.02",
      "low": "372.3301",
      "close": "381.22",
      "volume": "326620"
    },
    {
      "date": "2025-11-12",
      "open": "388.00",
      "high": "398.43",
      "low": "372.39",
      "close": "380.70",
      "volume": "5589354"
    },
    {
      "date": "2025-11-13",
      "open": "378.06",
      "high": "378.63",
      "low": "325.53",
      "close": "326.60",
      "volume": "1460334"
    },
    {
      "date": "2025-11-14",
      "open": "312.12",
      "high": "341.94",
      "low": "311.20",
      "close": "338.66",
      "volume": "1405771"
    },
    {
      "date": "2025-11-17",
      "open": "338.66",
      "high": "344.13",
      "low": "326.01",
      "close": "332.82",
      "volume": "511224"
    },
    {
      "date": "2025-11-18",
      "open": "325.37",
      "high": "338.00",
      "low": "321.739",
      "close": "333.88",
      "volume": "601607"
    },
    {
      "date": "2025-11-19",
      "open": "339.34",
      "high": "350.82",
      "low": "332.50",
      "close": "334.17",
      "volume": "418386"
    },
    {
      "date": "2025-11-20",
      "open": "351.65",
      "high": "366.58",
      "low": "313.57",
      "close": "314.56",
      "volume": "884503"
    },
    {
      "date": "2025-11-21",
      "open": "314.90",
      "high": "317.40",
      "low": "299.64",
      "close": "315.10",
      "volume": "1006110"
    },
    {
      "date": "2025-11-24",
      "open": "319.48",
      "high": "343.94",
      "low": "319.12",
      "close": "342.44",
      "volume": "531491"
    },
    {
      "date": "2025-11-25",
      "open": "340.24",
      "high": "343.0199",
      "low": "324.61",
      "close": "332.96",
      "volume": "599402"
    },
    {
      "date": "2025-11-26",
      "open": "336.51",
      "high": "344.99",
      "low": "333.86",
      "close": "339.75",
      "volume": "336304"
    },
    {
      "date": "2025-11-28",
      "open": "342.22",
      "high": "344.90",
      "low": "339.00",
      "close": "344.31",
      "volume": "155527"
    },
    {
      "date": "2025-12-01",
      "open": "332.14",
      "high": "335.70",
      "low": "319.50",
      "close": "320.51",
      "volume": "565817"
    },
    {
      "date": "2025-12-02",
      "open": "327.09",
      "high": "338.75",
      "low": "325.00",
      "close": "327.78",
      "volume": "590757"
    },
    {
      "date": "2025-12-03",
      "open": "326.78",
      "high": "327.36",
      "low": "309.30",
      "close": "323.46",
      "volume": "1178128"
    },
    {
      "date": "2025-12-04",
      "open": "316.59",
      "high": "337.22",
      "low": "313.0001",
      "close": "332.29",
      "volume": "568261"
    },
    {
      "date": "2025-12-05",
      "open": "329.21",
      "high": "330.593",
      "low": "315.75",
      "close": "325.10",
      "volume": "1331571"
    },
    {
      "date": "2025-12-08",
      "open": "328.57",
      "high": "334.00",
      "low": "322.0901",
      "close": "324.62",
      "volume": "417840"
    },
    {
      "date": "2025-12-09",
      "open": "322.81",
      "high": "328.30",
      "low": "318.50",
      "close": "324.10",
      "volume": "347613"
    },
    {
      "date": "2025-12-10",
      "open": "324.02",
      "high": "337.96",
      "low": "318.33",
      "close": "331.61",
      "volume": "525225"
    },
    {
      "date": "2025-12-11",
      "open": "329.68",
      "high": "343.80",
      "low": "321.69",
      "close": "340.51",
      "volume": "527091"
    },
    {
      "date": "2025-12-12",
      "open": "337.39",
      "high": "338.03",
      "low": "304.0201",
      "close": "315.15",
      "volume": "704553"
    },
    {
      "date": "2025-12-15",
      "open": "321.11",
      "high": "327.08",
      "low": "316.00",
      "close": "319.12",
      "volume": "485253"
    },
    {
      "date": "2025-12-16",
      "open": "317.18",
      "high": "327.535",
      "low": "312.3301",
      "close": "319.13",
      "volume": "651020"
    },
    {
      "date": "2025-12-17",
      "open": "319.13",
      "high": "322.57",
      "low": "281.575",
      "close": "283.57",
      "volume": "1010359"
    },
    {
      "date": "2025-12-18",
      "open": "296.765",
      "high": "308.38",
      "low": "294.68",
      "close": "302.30",
      "volume": "561068"
    },
    {
      "date": "2025-12-19",
      "open": "306.76",
      "high": "319.428",
      "low": "306.00",
      "close": "308.58",
      "volume": "1245269"
    },
    {
      "date": "2025-12-22",
      "open": "312.27",
      "high": "318.02",
      "low": "309.85",
      "close": "313.04",
      "volume": "392264"
    },
    {
      "date": "2025-12-23",
      "open": "309.845",
      "high": "317.67",
      "low": "306.065",
      "close": "315.87",
      "volume": "378115"
    },
    {
      "date": "2025-12-24",
      "open": "312.08",
      "high": "315.05",
      "low": "309.00",
      "close": "314.00",
      "volume": "375441"
    },
    {
      "date": "2025-12-26",
      "open": "314.46",
      "high": "320.00",
      "low": "310.00",
      "close": "316.55",
      "volume": "544125"
    },
    {
      "date": "2025-12-29",
      "open": "312.22",
      "high": "315.05",
      "low": "309.00",
      "close": "310.79",
      "volume": "460856"
    },
    {
      "date": "2025-12-30",
      "open": "311.24",
      "high": "313.81",
      "low": "307.07",
      "close": "307.68",
      "volume": "294233"
    },
    {
      "date": "2025-12-31",
      "open": "307.38",
      "high": "312.50",
      "low": "305.18",
      "close": "306.23",
      "volume": "405542"
    },
    {
      "date": "2026-01-02",
      "open": "309.43",
      "high": "322.40",
      "low": "308.8472",
      "close": "319.16",
      "volume": "415000"
    },
    {
      "date": "2026-01-05",
      "open": "325.12",
      "high": "332.84",
      "low": "323.0001",
      "close": "327.11",
      "volume": "539457"
    },
    {
      "date": "2026-01-06",
      "open": "328.18",
      "high": "329.50",
      "low": "304.46",
      "close": "317.41",
      "volume": "457319"
    },
    {
      "date": "2026-01-07",
      "open": "317.22",
      "high": "317.41",
      "low": "307.325",
      "close": "312.24",
      "volume": "398897"
    },
    {
      "date": "2026-01-08",
      "open": "312.97",
      "high": "315.46",
      "low": "293.30",
      "close": "297.62",
      "volume": "529835"
    },
    {
      "date": "2026-01-09",
      "open": "300.03",
      "high": "313.00",
      "low": "297.50",
      "close": "308.13",
      "volume": "521830"
    },
    {
      "date": "2026-01-12",
      "open": "303.32",
      "high": "312.25",
      "low": "301.01",
      "close": "307.58",
      "volume": "621990"
    },
    {
      "date": "2026-01-13",
      "open": "308.18",
      "high": "322.50",
      "low": "308.00",
      "close": "321.60",
      "volume": "388814"
    },
    {
      "date": "2026-01-14",
      "open": "320.41",
      "high": "326.09",
      "low": "310.58",
      "close": "319.27",
      "volume": "321183"
    },
    {
      "date": "2026-01-15",
      "open": "328.20",
      "high": "344.77",
      "low": "327.21",
      "close": "336.31",
      "volume": "453247"
    },
    {
      "date": "2026-01-16",
      "open": "338.51",
      "high": "357.21",
      "low": "338.51",
      "close": "350.96",
      "volume": "648138"
    },
    {
      "date": "2026-01-20",
      "open": "338.75",
      "high": "356.9999",
      "low": "338.58",
      "close": "349.59",
      "volume": "601971"
    },
    {
      "date": "2026-01-21",
      "open": "354.07",
      "high": "364.50",
      "low": "340.10",
      "close": "362.53",
      "volume": "443994"
    },
    {
      "date": "2026-01-22",
      "open": "368.98",
      "high": "372.07",
      "low": "349.5058",
      "close": "364.25",
      "volume": "459463"
    },
    {
      "date": "2026-01-23",
      "open": "364.32",
      "high": "364.9999",
      "low": "349.97",
      "close": "351.39",
      "volume": "398270"
    },
    {
      "date": "2026-01-26",
      "open": "351.63",
      "high": "363.4005",
      "low": "349.00",
      "close": "361.21",
      "volume": "308323"
    },
    {
      "date": "2026-01-27",
      "open": "363.29",
      "high": "375.00",
      "low": "356.21",
      "close": "372.25",
      "volume": "317850"
    },
    {
      "date": "2026-01-28",
      "open": "376.015",
      "high": "378.17",
      "low": "360.24",
      "close": "373.52",
      "volume": "300597"
    },
    {
      "date": "2026-01-29",
      "open": "377.55",
      "high": "384.014",
      "low": "365.92",
      "close": "379.23",
      "volume": "328297"
    },
    {
      "date": "2026-01-30",
      "open": "374.43",
      "high": "386.325",
      "low": "355.41",
      "close": "357.91",
      "volume": "476707"
    },
    {
      "date": "2026-02-02",
      "open": "357.86",
      "high": "373.1499",
      "low": "356.705",
      "close": "367.95",
      "volume": "291143"
    },
    {
      "date": "2026-02-03",
      "open": "378.64",
      "high": "387.46",
      "low": "369.65",
      "close": "386.78",
      "volume": "315681"
    },
    {
      "date": "2026-02-04",
      "open": "387.42",
      "high": "388.8311",
      "low": "344.175",
      "close": "360.16",
      "volume": "548188"
    },
    {
      "date": "2026-02-05",
      "open": "351.43",
      "high": "369.6731",
      "low": "345.00",
      "close": "365.07",
      "volume": "446583"
    },
    {
      "date": "2026-02-06",
      "open": "370.24",
      "high": "404.00",
      "low": "370.24",
      "close": "401.29",
      "volume": "631813"
    },
    {
      "date": "2026-02-09",
      "open": "401.90",
      "high": "426.09",
      "low": "397.40",
      "close": "418.61",
      "volume": "642294"
    },
    {
      "date": "2026-02-10",
      "open": "418.67",
      "high": "423.00",
      "low": "406.47",
      "close": "415.19",
      "volume": "456602"
    },
    {
      "date": "2026-02-11",
      "open": "426.00",
      "high": "441.28",
      "low": "415.50",
      "close": "433.91",
      "volume": "633071"
    },
    {
      "date": "2026-02-12",
      "open": "454.65",
      "high": "470.00",
      "low": "430.42",
      "close": "431.43",
      "volume": "876346"
    },
    {
      "date": "2026-02-13",
      "open": "429.22",
      "high": "445.00",
      "low": "417.66",
      "close": "437.77",
      "volume": "525757"
    },
    {
      "date": "2026-02-17",
      "open": "435.88",
      "high": "440.81",
      "low": "419.51",
      "close": "421.20",
      "volume": "472555"
    },
    {
      "date": "2026-02-18",
      "open": "420.63",
      "high": "430.99",
      "low": "405.27",
      "close": "410.63",
      "volume": "523484"
    },
    {
      "date": "2026-02-19",
      "open": "410.51",
      "high": "420.7799",
      "low": "394.63",
      "close": "415.13",
      "volume": "558945"
    },
    {
      "date": "2026-02-20",
      "open": "414.00",
      "high": "445.00",
      "low": "414.00",
      "close": "435.50",
      "volume": "664179"
    },
    {
      "date": "2026-02-23",
      "open": "428.00",
      "high": "436.00",
      "low": "423.28",
      "close": "434.64",
      "volume": "524916"
    },
    {
      "date": "2026-02-24",
      "open": "429.57",
      "high": "460.72",
      "low": "421.00",
      "close": "459.72",
      "volume": "552068"
    },
    {
      "date": "2026-02-25",
      "open": "463.07",
      "high": "467.525",
      "low": "445.01",
      "close": "455.25",
      "volume": "917112"
    },
    {
      "date": "2026-02-26",
      "open": "474.67",
      "high": "477.0277",
      "low": "415.35",
      "close": "433.34",
      "volume": "909485"
    },
    {
      "date": "2026-02-27",
      "open": "424.52",
      "high": "441.88",
      "low": "413.00",
      "close": "428.13",
      "volume": "642880"
    },
    {
      "date": "2026-03-02",
      "open": "426.62",
      "high": "444.8208",
      "low": "421.14",
      "close": "432.87",
      "volume": "558128"
    },
    {
      "date": "2026-03-03",
      "open": "414.85",
      "high": "423.3467",
      "low": "399.00",
      "close": "415.51",
      "volume": "486431"
    },
    {
      "date": "2026-03-04",
      "open": "421.74",
      "high": "428.74",
      "low": "410.62",
      "close": "420.22",
      "volume": "459087"
    },
    {
      "date": "2026-03-05",
      "open": "412.39",
      "high": "418.58",
      "low": "385.01",
      "close": "398.87",
      "volume": "549233"
    },
    {
      "date": "2026-03-06",
      "open": "381.70",
      "high": "404.99",
      "low": "376.24",
      "close": "395.11",
      "volume": "751374"
    },
    {
      "date": "2026-03-09",
      "open": "383.72",
      "high": "411.81",
      "low": "380.28",
      "close": "411.38",
      "volume": "619710"
    },
    {
      "date": "2026-03-10",
      "open": "412.18",
      "high": "422.14",
      "low": "408.3901",
      "close": "411.53",
      "volume": "490670"
    },
    {
      "date": "2026-03-11",
      "open": "411.27",
      "high": "429.2704",
      "low": "405.50",
      "close": "420.60",
      "volume": "393254"
    },
    {
      "date": "2026-03-12",
      "open": "410.43",
      "high": "411.99",
      "low": "392.7501",
      "close": "404.59",
      "volume": "464141"
    },
    {
      "date": "2026-03-13",
      "open": "406.19",
      "high": "412.00",
      "low": "390.00",
      "close": "398.12",
      "volume": "358086"
    },
    {
      "date": "2026-03-16",
      "open": "409.55",
      "high": "420.57",
      "low": "409.00",
      "close": "417.76",
      "volume": "300658"
    },
    {
      "date": "2026-03-17",
      "open": "419.56",
      "high": "427.25",
      "low": "410.50",
      "close": "425.51",
      "volume": "430184"
    },
    {
      "date": "2026-03-18",
      "open": "429.69",
      "high": "435.995",
      "low": "418.19",
      "close": "421.23",
      "volume": "386853"
    },
    {
      "date": "2026-03-19",
      "open": "410.10",
      "high": "440.78",
      "low": "408.12",
      "close": "431.78",
      "volume": "414584"
    },
    {
      "date": "2026-03-20",
      "open": "431.97",
      "high": "433.50",
      "low": "395.52",
      "close": "401.61",
      "volume": "783926"
    },
    {
      "date": "2026-03-23",
      "open": "413.00",
      "high": "435.00",
      "low": "412.94",
      "close": "422.55",
      "volume": "376362"
    },
    {
      "date": "2026-03-24",
      "open": "419.17",
      "high": "446.89",
      "low": "418.76",
      "close": "446.16",
      "volume": "319690"
    },
    {
      "date": "2026-03-25",
      "open": "454.13",
      "high": "460.6431",
      "low": "448.00",
      "close": "452.92",
      "volume": "443431"
    },
    {
      "date": "2026-03-26",
      "open": "440.48",
      "high": "444.95",
      "low": "410.72",
      "close": "415.93",
      "volume": "313663"
    },
    {
      "date": "2026-03-27",
      "open": "415.93",
      "high": "427.76",
      "low": "415.82",
      "close": "420.24",
      "volume": "306052"
    },
    {
      "date": "2026-03-30",
      "open": "421.94",
      "high": "425.00",
      "low": "375.08",
      "close": "382.55",
      "volume": "747986"
    },
    {
      "date": "2026-03-31",
      "open": "395.01",
      "high": "411.5099",
      "low": "385.00",
      "close": "407.27",
      "volume": "740457"
    },
    {
      "date": "2026-04-01",
      "open": "418.75",
      "high": "434.11",
      "low": "418.00",
      "close": "421.29",
      "volume": "428637"
    },
    {
      "date": "2026-04-02",
      "open": "402.435",
      "high": "432.2399",
      "low": "402.00",
      "close": "416.34",
      "volume": "350243"
    },
    {
      "date": "2026-04-06",
      "open": "416.125",
      "high": "419.26",
      "low": "392.05",
      "close": "393.71",
      "volume": "457066"
    },
    {
      "date": "2026-04-07",
      "open": "388.74",
      "high": "388.95",
      "low": "362.59",
      "close": "382.22",
      "volume": "801385"
    },
    {
      "date": "2026-04-08",
      "open": "413.58",
      "high": "425.00",
      "low": "409.52",
      "close": "423.35",
      "volume": "549668"
    },
    {
      "date": "2026-04-09",
      "open": "423.35",
      "high": "450.34",
      "low": "423.35",
      "close": "435.65",
      "volume": "504486"
    },
    {
      "date": "2026-04-10",
      "open": "437.10",
      "high": "455.00",
      "low": "430.01",
      "close": "446.36",
      "volume": "338799"
    },
    {
      "date": "2026-04-13",
      "open": "441.22",
      "high": "461.425",
      "low": "440.00",
      "close": "459.02",
      "volume": "388690"
    },
    {
      "date": "2026-04-14",
      "open": "465.91",
      "high": "472.6099",
      "low": "457.02",
      "close": "464.54",
      "volume": "552912"
    },
    {
      "date": "2026-04-15",
      "open": "458.42",
      "high": "465.14",
      "low": "449.00",
      "close": "456.08",
      "volume": "417290"
    },
    {
      "date": "2026-04-16",
      "open": "458.36",
      "high": "463.75",
      "low": "440.00",
      "close": "441.10",
      "volume": "406062"
    },
    {
      "date": "2026-04-17",
      "open": "451.71",
      "high": "466.125",
      "low": "445.00",
      "close": "463.65",
      "volume": "594247"
    },
    {
      "date": "2026-04-20",
      "open": "465.00",
      "high": "475.42",
      "low": "459.37",
      "close": "472.90",
      "volume": "256300"
    },
    {
      "date": "2026-04-21",
      "open": "477.405",
      "high": "484.34",
      "low": "463.13",
      "close": "472.84",
      "volume": "343254"
    },
    {
      "date": "2026-04-22",
      "open": "483.48",
      "high": "490.00",
      "low": "472.275",
      "close": "487.87",
      "volume": "430651"
    },
    {
      "date": "2026-04-23",
      "open": "495.00",
      "high": "504.05",
      "low": "484.71",
      "close": "495.67",
      "volume": "447264"
    },
    {
      "date": "2026-04-24",
      "open": "500.00",
      "high": "512.3599",
      "low": "490.50",
      "close": "497.18",
      "volume": "370395"
    },
    {
      "date": "2026-04-27",
      "open": "501.48",
      "high": "508.785",
      "low": "485.01",
      "close": "505.45",
      "volume": "336768"
    },
    {
      "date": "2026-04-28",
      "open": "494.25",
      "high": "498.25",
      "low": "465.35",
      "close": "471.85",
      "volume": "429495"
    },
    {
      "date": "2026-04-29",
      "open": "471.99",
      "high": "484.50",
      "low": "467.5701",
      "close": "469.75",
      "volume": "285711"
    },
    {
      "date": "2026-04-30",
      "open": "484.86",
      "high": "521.29",
      "low": "484.00",
      "close": "515.62",
      "volume": "508970"
    },
    {
      "date": "2026-05-01",
      "open": "521.11",
      "high": "537.67",
      "low": "508.1587",
      "close": "532.67",
      "volume": "449608"
    },
    {
      "date": "2026-05-04",
      "open": "537.85",
      "high": "547.9999",
      "low": "527.72",
      "close": "529.49",
      "volume": "738518"
    },
    {
      "date": "2026-05-05",
      "open": "727.45",
      "high": "807.30",
      "low": "704.1027",
      "close": "806.00",
      "volume": "2429088"
    },
    {
      "date": "2026-05-06",
      "open": "814.77",
      "high": "888.95",
      "low": "812.00",
      "close": "886.22",
      "volume": "1348113"
    },
    {
      "date": "2026-05-07",
      "open": "871.00",
      "high": "880.00",
      "low": "808.00",
      "close": "811.41",
      "volume": "1053642"
    },
    {
      "date": "2026-05-08",
      "open": "854.38",
      "high": "856.41",
      "low": "820.00",
      "close": "844.80",
      "volume": "719905"
    },
    {
      "date": "2026-05-11",
      "open": "851.00",
      "high": "875.00",
      "low": "842.19",
      "close": "868.18",
      "volume": "598949"
    },
    {
      "date": "2026-05-12",
      "open": "834.40",
      "high": "857.41",
      "low": "806.07",
      "close": "851.35",
      "volume": "716606"
    },
    {
      "date": "2026-05-13",
      "open": "861.77",
      "high": "871.87",
      "low": "831.90",
      "close": "854.28",
      "volume": "583628"
    },
    {
      "date": "2026-05-14",
      "open": "859.00",
      "high": "893.13",
      "low": "845.135",
      "close": "889.03",
      "volume": "549897"
    },
    {
      "date": "2026-05-15",
      "open": "859.59",
      "high": "859.59",
      "low": "831.0001",
      "close": "848.84",
      "volume": "472961"
    },
    {
      "date": "2026-05-18",
      "open": "857.69",
      "high": "857.69",
      "low": "754.73",
      "close": "770.76",
      "volume": "732861"
    },
    {
      "date": "2026-05-19",
      "open": "746.47",
      "high": "757.70",
      "low": "702.51",
      "close": "728.29",
      "volume": "822561"
    },
    {
      "date": "2026-05-20",
      "open": "744.57",
      "high": "756.955",
      "low": "725.00",
      "close": "752.00",
      "volume": "560210"
    },
    {
      "date": "2026-05-21",
      "open": "749.97",
      "high": "763.28",
      "low": "732.89",
      "close": "733.77",
      "volume": "496307"
    },
    {
      "date": "2026-05-22",
      "open": "741.11",
      "high": "749.45",
      "low": "714.7825",
      "close": "732.94",
      "volume": "548251"
    },
    {
      "date": "2026-05-26",
      "open": "755.00",
      "high": "788.73",
      "low": "749.555",
      "close": "783.53",
      "volume": "563574"
    },
    {
      "date": "2026-05-27",
      "open": "795.63",
      "high": "800.18",
      "low": "760.00",
      "close": "782.12",
      "volume": "389931"
    },
    {
      "date": "2026-05-28",
      "open": "781.74",
      "high": "848.00",
      "low": "776.00",
      "close": "842.96",
      "volume": "1076870"
    },
    {
      "date": "2026-05-29",
      "open": "850.00",
      "high": "870.12",
      "low": "843.37",
      "close": "860.84",
      "volume": "1016948"
    },
    {
      "date": "2026-06-01",
      "open": "836.24",
      "high": "861.00",
      "low": "822.62",
      "close": "845.39",
      "volume": "505522"
    },
    {
      "date": "2026-06-02",
      "open": "844.31",
      "high": "879.996",
      "low": "837.91",
      "close": "875.52",
      "volume": "564718"
    },
    {
      "date": "2026-06-03",
      "open": "879.99",
      "high": "971.75",
      "low": "875.001",
      "close": "957.03",
      "volume": "1047538"
    },
    {
      "date": "2026-06-04",
      "open": "922.20",
      "high": "1005.6802",
      "low": "908.21",
      "close": "993.74",
      "volume": "818053"
    },
    {
      "date": "2026-06-05",
      "open": "964.61",
      "high": "969.88",
      "low": "865.26",
      "close": "882.43",
      "volume": "808711"
    },
    {
      "date": "2026-06-08",
      "open": "897.695",
      "high": "905.41",
      "low": "850.00",
      "close": "891.86",
      "volume": "650352"
    },
    {
      "date": "2026-06-09",
      "open": "898.67",
      "high": "911.05",
      "low": "789.82",
      "close": "842.01",
      "volume": "689591"
    },
    {
      "date": "2026-06-10",
      "open": "839.01",
      "high": "864.99",
      "low": "770.22",
      "close": "770.25",
      "volume": "764158"
    },
    {
      "date": "2026-06-11",
      "open": "797.00",
      "high": "847.9999",
      "low": "789.95",
      "close": "838.55",
      "volume": "551677"
    },
    {
      "date": "2026-06-12",
      "open": "853.82",
      "high": "872.9332",
      "low": "842.02",
      "close": "858.99",
      "volume": "476733"
    },
    {
      "date": "2026-06-15",
      "open": "904.36",
      "high": "908.00",
      "low": "860.9975",
      "close": "866.67",
      "volume": "546519"
    },
    {
      "date": "2026-06-16",
      "open": "870.05",
      "high": "895.8197",
      "low": "847.6201",
      "close": "857.76",
      "volume": "488829"
    },
    {
      "date": "2026-06-17",
      "open": "871.31",
      "high": "875.00",
      "low": "832.555",
      "close": "838.21",
      "volume": "778279"
    },
    {
      "date": "2026-06-18",
      "open": "870.16",
      "high": "880.00",
      "low": "827.90",
      "close": "861.88",
      "volume": "1101960"
    },
    {
      "date": "2026-06-22",
      "open": "880.735",
      "high": "936.68",
      "low": "875.77",
      "close": "932.75",
      "volume": "651854"
    },
    {
      "date": "2026-06-23",
      "open": "866.74",
      "high": "902.615",
      "low": "840.06",
      "close": "892.25",
      "volume": "687113"
    },
    {
      "date": "2026-06-24",
      "open": "893.985",
      "high": "920.00",
      "low": "855.50",
      "close": "867.23",
      "volume": "642703"
    },
    {
      "date": "2026-06-25",
      "open": "888.00",
      "high": "925.84",
      "low": "860.90",
      "close": "881.92",
      "volume": "663475"
    },
    {
      "date": "2026-06-26",
      "open": "843.19",
      "high": "869.02",
      "low": "791.22",
      "close": "804.76",
      "volume": "5142614"
    },
    {
      "date": "2026-06-29",
      "open": "810.54",
      "high": "836.40",
      "low": "794.47",
      "close": "813.77",
      "volume": "755711"
    },
    {
      "date": "2026-06-30",
      "open": "810.00",
      "high": "845.00",
      "low": "796.00",
      "close": "839.36",
      "volume": "641156"
    },
    {
      "date": "2026-07-01",
      "open": "814.75",
      "high": "814.75",
      "low": "768.88",
      "close": "776.55",
      "volume": "654483"
    },
    {
      "date": "2026-07-02",
      "open": "785.12",
      "high": "792.735",
      "low": "690.2901",
      "close": "700.75",
      "volume": "991953"
    },
    {
      "date": "2026-07-06",
      "open": "714.24",
      "high": "745.6799",
      "low": "707.1143",
      "close": "717.11",
      "volume": "494334"
    },
    {
      "date": "2026-07-07",
      "open": "681.27",
      "high": "699.75",
      "low": "646.00",
      "close": "674.39",
      "volume": "658925"
    },
    {
      "date": "2026-07-08",
      "open": "670.57",
      "high": "695.00",
      "low": "646.05",
      "close": "660.72",
      "volume": "691686"
    },
    {
      "date": "2026-07-09",
      "open": "706.73",
      "high": "715.77",
      "low": "696.882",
      "close": "707.17",
      "volume": "738116"
    },
    {
      "date": "2026-07-10",
      "open": "698.95",
      "high": "698.95",
      "low": "666.72",
      "close": "682.29",
      "volume": "408683"
    },
    {
      "date": "2026-07-13",
      "open": "668.99",
      "high": "677.1499",
      "low": "653.01",
      "close": "660.04",
      "volume": "405736"
    },
    {
      "date": "2026-07-14",
      "open": "685.00",
      "high": "709.67",
      "low": "670.36",
      "close": "679.62",
      "volume": "895127"
    },
    {
      "date": "2026-07-15",
      "open": "686.48",
      "high": "693.7289",
      "low": "632.68",
      "close": "668.82",
      "volume": "716442"
    },
    {
      "date": "2026-07-16",
      "open": "640.01",
      "high": "655.32",
      "low": "632.71",
      "close": "641.35",
      "volume": "569014"
    },
    {
      "date": "2026-07-17",
      "open": "609.74",
      "high": "643.36",
      "low": "593.621",
      "close": "638.56",
      "volume": "1206133"
    },
    {
      "date": "2026-07-20",
      "open": "650.11",
      "high": "668.92",
      "low": "642.22",
      "close": "650.22",
      "volume": "566101"
    },
    {
      "date": "2026-07-21",
      "open": "683.50",
      "high": "698.92",
      "low": "674.26",
      "close": "694.40",
      "volume": "524160"
    },
    {
      "date": "2026-07-22",
      "open": "674.48",
      "high": "724.98",
      "low": "674.00",
      "close": "719.34",
      "volume": "485006"
    },
    {
      "date": "2026-07-23",
      "open": "710.65",
      "high": "737.96",
      "low": "705.60",
      "close": "717.34",
      "volume": "486451"
    },
    {
      "date": "2026-07-24",
      "open": "710.80",
      "high": "717.335",
      "low": "659.00",
      "close": "660.935",
      "volume": "436482"
    },
    {
      "date": "2026-07-27",
      "open": "669.18",
      "high": "677.5825",
      "low": "612.00",
      "close": "634.63",
      "volume": "526534"
    },
    {
      "date": "2026-07-28",
      "open": "600.42",
      "high": "602.00",
      "low": "525.16",
      "close": "538.09",
      "volume": "2765404"
    },
    {
      "date": "2026-07-29",
      "open": "546.26",
      "high": "548.9955",
      "low": "492.705",
      "close": "494.24",
      "volume": "991209"
    },
    {
      "date": "2026-07-30",
      "open": "557.50",
      "high": "584.26",
      "low": "542.00",
      "close": "580.73",
      "volume": "1028626"
    },
    {
      "date": "2026-07-31",
      "open": "610.53",
      "high": "622.41",
      "low": "585.8309",
      "close": "596.77",
      "volume": "827350"
    },
    {
      "date": "2026-08-03",
      "open": "588.385",
      "high": "626.69",
      "low": "560.29",
      "close": "611.47",
      "volume": "1238710"
    },
    {
      "date": "2026-08-04",
      "open": "530.00",
      "high": "556.57",
      "low": "507.15",
      "close": "541.62",
      "volume": "2117232"
    },
    {
      "date": "2026-08-05",
      "open": "537.02",
      "high": "557.74",
      "low": "526.00",
      "close": "536.03",
      "volume": "1100411"
    }
  ]
}