{
  "source": "https://api.nasdaq.com/api/quote/TLN/historical",
  "symbol": "TLN",
  "requested_from_date": "2023-06-02",
  "requested_to_date": "2026-08-06",
  "row_count": 796,
  "rows": [
    {
      "date": "2023-06-02",
      "open": "46.375",
      "high": "46.50",
      "low": "46.25",
      "close": "46.50",
      "volume": "75029"
    },
    {
      "date": "2023-06-05",
      "open": "45.00",
      "high": "46.50",
      "low": "45.00",
      "close": "46.50",
      "volume": "880"
    },
    {
      "date": "2023-06-06",
      "open": "44.50",
      "high": "46.00",
      "low": "44.50",
      "close": "46.00",
      "volume": "825"
    },
    {
      "date": "2023-06-07",
      "open": "46.00",
      "high": "46.25",
      "low": "46.00",
      "close": "46.25",
      "volume": "90248"
    },
    {
      "date": "2023-06-08",
      "open": "46.25",
      "high": "46.50",
      "low": "46.25",
      "close": "46.50",
      "volume": "1576"
    },
    {
      "date": "2023-06-09",
      "open": "46.49",
      "high": "46.50",
      "low": "46.00",
      "close": "46.00",
      "volume": "27158"
    },
    {
      "date": "2023-06-12",
      "open": "45.00",
      "high": "46.50",
      "low": "45.00",
      "close": "46.50",
      "volume": "852"
    },
    {
      "date": "2023-06-13",
      "open": "46.50",
      "high": "46.50",
      "low": "46.40",
      "close": "46.43",
      "volume": "8378"
    },
    {
      "date": "2023-06-14",
      "open": "46.50",
      "high": "46.50",
      "low": "46.42",
      "close": "46.50",
      "volume": "112198"
    },
    {
      "date": "2023-06-15",
      "open": "46.50",
      "high": "46.50",
      "low": "46.50",
      "close": "46.50",
      "volume": null
    },
    {
      "date": "2023-06-16",
      "open": "46.50",
      "high": "46.50",
      "low": "46.50",
      "close": "46.50",
      "volume": null
    },
    {
      "date": "2023-06-20",
      "open": "46.50",
      "high": "46.50",
      "low": "46.15",
      "close": "46.15",
      "volume": "112028"
    },
    {
      "date": "2023-06-21",
      "open": "46.50",
      "high": "46.50",
      "low": "46.50",
      "close": "46.50",
      "volume": "5039"
    },
    {
      "date": "2023-06-22",
      "open": "46.50",
      "high": "46.50",
      "low": "46.50",
      "close": "46.50",
      "volume": "612"
    },
    {
      "date": "2023-06-23",
      "open": "46.50",
      "high": "46.50",
      "low": "46.40",
      "close": "46.45",
      "volume": "624"
    },
    {
      "date": "2023-06-26",
      "open": "47.10",
      "high": "48.50",
      "low": "46.40",
      "close": "47.125",
      "volume": "30809"
    },
    {
      "date": "2023-06-27",
      "open": "47.05",
      "high": "47.50",
      "low": "47.05",
      "close": "47.50",
      "volume": "108315"
    },
    {
      "date": "2023-06-28",
      "open": "48.00",
      "high": "52.50",
      "low": "48.00",
      "close": "50.00",
      "volume": "34574"
    },
    {
      "date": "2023-06-29",
      "open": "49.88",
      "high": "49.88",
      "low": "49.375",
      "close": "49.49",
      "volume": "59685"
    },
    {
      "date": "2023-06-30",
      "open": "49.50",
      "high": "50.45",
      "low": "49.00",
      "close": "50.15",
      "volume": "187465"
    },
    {
      "date": "2023-07-03",
      "open": "50.995",
      "high": "50.995",
      "low": "50.36",
      "close": "50.36",
      "volume": "821"
    },
    {
      "date": "2023-07-05",
      "open": "50.35",
      "high": "50.35",
      "low": "49.525",
      "close": "50.00",
      "volume": "19325"
    },
    {
      "date": "2023-07-06",
      "open": "50.25",
      "high": "50.25",
      "low": "49.50",
      "close": "50.15",
      "volume": "126643"
    },
    {
      "date": "2023-07-07",
      "open": "51.00",
      "high": "52.50",
      "low": "51.00",
      "close": "51.51",
      "volume": "61089"
    },
    {
      "date": "2023-07-10",
      "open": "51.75",
      "high": "52.25",
      "low": "51.00",
      "close": "52.25",
      "volume": "229275"
    },
    {
      "date": "2023-07-11",
      "open": "52.15",
      "high": "52.1625",
      "low": "52.00",
      "close": "52.00",
      "volume": "245722"
    },
    {
      "date": "2023-07-12",
      "open": "51.90",
      "high": "52.50",
      "low": "51.70",
      "close": "52.15",
      "volume": "160142"
    },
    {
      "date": "2023-07-13",
      "open": "52.038",
      "high": "52.15",
      "low": "51.75",
      "close": "51.75",
      "volume": "68314"
    },
    {
      "date": "2023-07-14",
      "open": "52.10",
      "high": "52.10",
      "low": "51.75",
      "close": "52.00",
      "volume": "157903"
    },
    {
      "date": "2023-07-17",
      "open": "51.903",
      "high": "52.15",
      "low": "51.578",
      "close": "51.90",
      "volume": "12143"
    },
    {
      "date": "2023-07-18",
      "open": "51.62",
      "high": "51.75",
      "low": "51.62",
      "close": "51.75",
      "volume": "574"
    },
    {
      "date": "2023-07-19",
      "open": "51.75",
      "high": "51.95",
      "low": "51.75",
      "close": "51.95",
      "volume": "5910"
    },
    {
      "date": "2023-07-20",
      "open": "51.90",
      "high": "51.90",
      "low": "51.75",
      "close": "51.875",
      "volume": "151475"
    },
    {
      "date": "2023-07-21",
      "open": "51.75",
      "high": "52.00",
      "low": "51.75",
      "close": "52.00",
      "volume": "12833"
    },
    {
      "date": "2023-07-24",
      "open": "51.75",
      "high": "51.75",
      "low": "51.375",
      "close": "51.50",
      "volume": "9876"
    },
    {
      "date": "2023-07-25",
      "open": "51.25",
      "high": "52.50",
      "low": "51.00",
      "close": "52.50",
      "volume": "390265"
    },
    {
      "date": "2023-07-26",
      "open": "51.00",
      "high": "52.75",
      "low": "51.00",
      "close": "52.692",
      "volume": "327193"
    },
    {
      "date": "2023-07-27",
      "open": "53.00",
      "high": "54.4125",
      "low": "51.50",
      "close": "52.50",
      "volume": "129901"
    },
    {
      "date": "2023-07-28",
      "open": "53.25",
      "high": "54.25",
      "low": "53.00",
      "close": "54.25",
      "volume": "5135"
    },
    {
      "date": "2023-07-31",
      "open": "54.75",
      "high": "54.75",
      "low": "52.50",
      "close": "54.25",
      "volume": "134575"
    },
    {
      "date": "2023-08-01",
      "open": "53.675",
      "high": "54.10",
      "low": "53.00",
      "close": "54.10",
      "volume": "211539"
    },
    {
      "date": "2023-08-02",
      "open": "54.00",
      "high": "54.25",
      "low": "52.75",
      "close": "53.375",
      "volume": "4618"
    },
    {
      "date": "2023-08-03",
      "open": "54.00",
      "high": "55.00",
      "low": "53.50",
      "close": "53.75",
      "volume": "50569"
    },
    {
      "date": "2023-08-04",
      "open": "54.25",
      "high": "56.30",
      "low": "53.375",
      "close": "53.625",
      "volume": "358592"
    },
    {
      "date": "2023-08-07",
      "open": "54.00",
      "high": "54.00",
      "low": "54.00",
      "close": "54.00",
      "volume": "201"
    },
    {
      "date": "2023-08-08",
      "open": "54.86",
      "high": "55.00",
      "low": "54.60",
      "close": "55.00",
      "volume": "1846"
    },
    {
      "date": "2023-08-09",
      "open": "55.50",
      "high": "55.50",
      "low": "54.50",
      "close": "54.50",
      "volume": "55466"
    },
    {
      "date": "2023-08-10",
      "open": "55.00",
      "high": "55.00",
      "low": "54.35",
      "close": "54.50",
      "volume": "41809"
    },
    {
      "date": "2023-08-11",
      "open": "54.50",
      "high": "54.50",
      "low": "54.25",
      "close": "54.25",
      "volume": "5370"
    },
    {
      "date": "2023-08-14",
      "open": "55.00",
      "high": "55.50",
      "low": "54.60",
      "close": "55.00",
      "volume": "28760"
    },
    {
      "date": "2023-08-15",
      "open": "55.00",
      "high": "55.00",
      "low": "54.25",
      "close": "54.35",
      "volume": "22664"
    },
    {
      "date": "2023-08-16",
      "open": "54.48",
      "high": "55.50",
      "low": "54.00",
      "close": "55.00",
      "volume": "193176"
    },
    {
      "date": "2023-08-17",
      "open": "54.39",
      "high": "54.39",
      "low": "53.40",
      "close": "54.00",
      "volume": "2763"
    },
    {
      "date": "2023-08-18",
      "open": "52.05",
      "high": "54.00",
      "low": "52.05",
      "close": "53.50",
      "volume": "7810"
    },
    {
      "date": "2023-08-21",
      "open": "53.125",
      "high": "53.125",
      "low": "52.9375",
      "close": "53.00",
      "volume": "6973"
    },
    {
      "date": "2023-08-22",
      "open": "52.75",
      "high": "57.30",
      "low": "52.75",
      "close": "53.50",
      "volume": "105811"
    },
    {
      "date": "2023-08-23",
      "open": "54.00",
      "high": "54.00",
      "low": "53.75",
      "close": "54.00",
      "volume": "24445"
    },
    {
      "date": "2023-08-24",
      "open": "53.50",
      "high": "54.00",
      "low": "53.25",
      "close": "53.65",
      "volume": "65998"
    },
    {
      "date": "2023-08-25",
      "open": "53.293",
      "high": "53.50",
      "low": "53.25",
      "close": "53.50",
      "volume": "5913"
    },
    {
      "date": "2023-08-28",
      "open": "53.793",
      "high": "55.00",
      "low": "53.75",
      "close": "55.00",
      "volume": "5381"
    },
    {
      "date": "2023-08-29",
      "open": "55.00",
      "high": "55.00",
      "low": "54.30",
      "close": "54.75",
      "volume": "23549"
    },
    {
      "date": "2023-08-30",
      "open": "55.00",
      "high": "55.00",
      "low": "52.75",
      "close": "55.00",
      "volume": "2765"
    },
    {
      "date": "2023-08-31",
      "open": "55.00",
      "high": "55.30",
      "low": "55.00",
      "close": "55.25",
      "volume": "259763"
    },
    {
      "date": "2023-09-01",
      "open": "55.48",
      "high": "56.83",
      "low": "55.25",
      "close": "55.25",
      "volume": "14289"
    },
    {
      "date": "2023-09-05",
      "open": "55.00",
      "high": "56.00",
      "low": "54.75",
      "close": "54.75",
      "volume": "62004"
    },
    {
      "date": "2023-09-06",
      "open": "54.75",
      "high": "55.00",
      "low": "54.00",
      "close": "55.00",
      "volume": "8118"
    },
    {
      "date": "2023-09-07",
      "open": "55.00",
      "high": "55.00",
      "low": "54.826",
      "close": "55.00",
      "volume": "11075"
    },
    {
      "date": "2023-09-08",
      "open": "54.80",
      "high": "55.00",
      "low": "54.25",
      "close": "54.75",
      "volume": "44127"
    },
    {
      "date": "2023-09-11",
      "open": "54.75",
      "high": "55.00",
      "low": "54.50",
      "close": "54.85",
      "volume": "35314"
    },
    {
      "date": "2023-09-12",
      "open": "54.85",
      "high": "54.90",
      "low": "54.81",
      "close": "54.90",
      "volume": "8174"
    },
    {
      "date": "2023-09-13",
      "open": "54.60",
      "high": "55.00",
      "low": "53.26",
      "close": "54.90",
      "volume": "3061"
    },
    {
      "date": "2023-09-14",
      "open": "54.90",
      "high": "55.00",
      "low": "54.50",
      "close": "54.90",
      "volume": "30788"
    },
    {
      "date": "2023-09-15",
      "open": "55.00",
      "high": "55.00",
      "low": "54.90",
      "close": "54.90",
      "volume": "20849"
    },
    {
      "date": "2023-09-18",
      "open": "54.90",
      "high": "54.90",
      "low": "54.90",
      "close": "54.90",
      "volume": null
    },
    {
      "date": "2023-09-19",
      "open": "54.90",
      "high": "54.90",
      "low": "54.20",
      "close": "54.90",
      "volume": "6550"
    },
    {
      "date": "2023-09-20",
      "open": "54.60",
      "high": "54.75",
      "low": "54.55",
      "close": "54.64",
      "volume": "42088"
    },
    {
      "date": "2023-09-21",
      "open": "54.70",
      "high": "55.00",
      "low": "52.05",
      "close": "54.50",
      "volume": "88617"
    },
    {
      "date": "2023-09-22",
      "open": "54.74",
      "high": "54.75",
      "low": "54.25",
      "close": "54.50",
      "volume": "44431"
    },
    {
      "date": "2023-09-25",
      "open": "54.75",
      "high": "54.75",
      "low": "54.00",
      "close": "54.40",
      "volume": "157869"
    },
    {
      "date": "2023-09-26",
      "open": "54.35",
      "high": "54.35",
      "low": "53.50",
      "close": "53.89",
      "volume": "26911"
    },
    {
      "date": "2023-09-27",
      "open": "53.50",
      "high": "54.90",
      "low": "50.50",
      "close": "53.25",
      "volume": "227877"
    },
    {
      "date": "2023-09-28",
      "open": "53.50",
      "high": "53.74",
      "low": "52.80",
      "close": "53.20",
      "volume": "12206"
    },
    {
      "date": "2023-09-29",
      "open": "53.10",
      "high": "53.75",
      "low": "52.83",
      "close": "52.90",
      "volume": "14913"
    },
    {
      "date": "2023-10-02",
      "open": "52.92",
      "high": "53.50",
      "low": "52.92",
      "close": "53.22",
      "volume": "26756"
    },
    {
      "date": "2023-10-03",
      "open": "53.75",
      "high": "53.75",
      "low": "50.75",
      "close": "52.30",
      "volume": "11608"
    },
    {
      "date": "2023-10-04",
      "open": "51.76",
      "high": "52.00",
      "low": "51.50",
      "close": "51.75",
      "volume": "9595"
    },
    {
      "date": "2023-10-05",
      "open": "51.70",
      "high": "52.78",
      "low": "51.70",
      "close": "52.78",
      "volume": "31773"
    },
    {
      "date": "2023-10-06",
      "open": "52.78",
      "high": "52.78",
      "low": "52.15",
      "close": "52.50",
      "volume": "109575"
    },
    {
      "date": "2023-10-09",
      "open": "52.25",
      "high": "52.40",
      "low": "52.01",
      "close": "52.15",
      "volume": "8455"
    },
    {
      "date": "2023-10-10",
      "open": "52.195",
      "high": "52.195",
      "low": "51.70",
      "close": "51.85",
      "volume": "9459"
    },
    {
      "date": "2023-10-11",
      "open": "52.00",
      "high": "52.50",
      "low": "51.55",
      "close": "52.50",
      "volume": "54741"
    },
    {
      "date": "2023-10-12",
      "open": "52.48",
      "high": "52.70",
      "low": "51.50",
      "close": "52.68",
      "volume": "309693"
    },
    {
      "date": "2023-10-13",
      "open": "52.70",
      "high": "54.99",
      "low": "51.7408",
      "close": "52.50",
      "volume": "42062"
    },
    {
      "date": "2023-10-16",
      "open": "52.461",
      "high": "52.50",
      "low": "51.75",
      "close": "51.75",
      "volume": "10247"
    },
    {
      "date": "2023-10-17",
      "open": "52.10",
      "high": "52.79",
      "low": "51.99",
      "close": "52.09",
      "volume": "21495"
    },
    {
      "date": "2023-10-18",
      "open": "52.10",
      "high": "52.49",
      "low": "52.00",
      "close": "52.11",
      "volume": "38592"
    },
    {
      "date": "2023-10-19",
      "open": "52.11",
      "high": "52.64",
      "low": "52.11",
      "close": "52.20",
      "volume": "229445"
    },
    {
      "date": "2023-10-20",
      "open": "52.20",
      "high": "52.40",
      "low": "52.00",
      "close": "52.00",
      "volume": "16638"
    },
    {
      "date": "2023-10-23",
      "open": "51.81",
      "high": "52.50",
      "low": "51.81",
      "close": "52.33",
      "volume": "259268"
    },
    {
      "date": "2023-10-24",
      "open": "53.696",
      "high": "53.75",
      "low": "53.00",
      "close": "53.19",
      "volume": "81518"
    },
    {
      "date": "2023-10-25",
      "open": "54.43",
      "high": "54.43",
      "low": "52.96",
      "close": "52.96",
      "volume": "101388"
    },
    {
      "date": "2023-10-26",
      "open": "53.469",
      "high": "53.49",
      "low": "52.67",
      "close": "52.90",
      "volume": "189620"
    },
    {
      "date": "2023-10-27",
      "open": "53.30",
      "high": "53.59",
      "low": "52.75",
      "close": "52.998",
      "volume": "102198"
    },
    {
      "date": "2023-10-30",
      "open": "53.00",
      "high": "53.00",
      "low": "52.52",
      "close": "53.00",
      "volume": "286399"
    },
    {
      "date": "2023-10-31",
      "open": "53.00",
      "high": "53.00",
      "low": "52.375",
      "close": "52.98",
      "volume": "50319"
    },
    {
      "date": "2023-11-01",
      "open": "52.98",
      "high": "53.00",
      "low": "52.51",
      "close": "52.85",
      "volume": "76921"
    },
    {
      "date": "2023-11-02",
      "open": "52.98",
      "high": "52.9935",
      "low": "52.75",
      "close": "52.90",
      "volume": "42335"
    },
    {
      "date": "2023-11-03",
      "open": "53.00",
      "high": "53.35",
      "low": "52.90",
      "close": "52.92",
      "volume": "73832"
    },
    {
      "date": "2023-11-06",
      "open": "53.00",
      "high": "54.00",
      "low": "53.00",
      "close": "53.90",
      "volume": "233765"
    },
    {
      "date": "2023-11-07",
      "open": "54.00",
      "high": "54.50",
      "low": "53.635",
      "close": "54.25",
      "volume": "130305"
    },
    {
      "date": "2023-11-08",
      "open": "54.25",
      "high": "54.574",
      "low": "54.125",
      "close": "54.22",
      "volume": "258795"
    },
    {
      "date": "2023-11-09",
      "open": "54.75",
      "high": "54.75",
      "low": "53.52",
      "close": "53.77",
      "volume": "196413"
    },
    {
      "date": "2023-11-10",
      "open": "54.15",
      "high": "56.89",
      "low": "54.06",
      "close": "54.75",
      "volume": "66271"
    },
    {
      "date": "2023-11-13",
      "open": "55.25",
      "high": "55.50",
      "low": "55.00",
      "close": "55.42",
      "volume": "150062"
    },
    {
      "date": "2023-11-14",
      "open": "56.59",
      "high": "56.59",
      "low": "52.01",
      "close": "54.45",
      "volume": "209137"
    },
    {
      "date": "2023-11-15",
      "open": "54.49",
      "high": "55.50",
      "low": "53.75",
      "close": "53.75",
      "volume": "138769"
    },
    {
      "date": "2023-11-16",
      "open": "54.00",
      "high": "54.44",
      "low": "53.03",
      "close": "53.50",
      "volume": "24028"
    },
    {
      "date": "2023-11-17",
      "open": "53.99",
      "high": "54.75",
      "low": "53.99",
      "close": "54.50",
      "volume": "34682"
    },
    {
      "date": "2023-11-20",
      "open": "55.14",
      "high": "55.14",
      "low": "53.36",
      "close": "54.39",
      "volume": "21561"
    },
    {
      "date": "2023-11-21",
      "open": "54.00",
      "high": "54.33",
      "low": "54.00",
      "close": "54.30",
      "volume": "165604"
    },
    {
      "date": "2023-11-22",
      "open": "54.30",
      "high": "55.18",
      "low": "54.30",
      "close": "55.15",
      "volume": "95450"
    },
    {
      "date": "2023-11-24",
      "open": "55.08",
      "high": "55.50",
      "low": "55.08",
      "close": "55.40",
      "volume": "13128"
    },
    {
      "date": "2023-11-27",
      "open": "55.50",
      "high": "55.50",
      "low": "54.92",
      "close": "54.92",
      "volume": "30328"
    },
    {
      "date": "2023-11-28",
      "open": "53.95",
      "high": "57.038",
      "low": "53.95",
      "close": "55.20",
      "volume": "160549"
    },
    {
      "date": "2023-11-29",
      "open": "55.25",
      "high": "56.16",
      "low": "55.25",
      "close": "56.00",
      "volume": "108383"
    },
    {
      "date": "2023-11-30",
      "open": "60.00",
      "high": "60.00",
      "low": "55.82",
      "close": "57.35",
      "volume": "222115"
    },
    {
      "date": "2023-12-01",
      "open": "57.16",
      "high": "60.2768",
      "low": "57.00",
      "close": "59.55",
      "volume": "271089"
    },
    {
      "date": "2023-12-04",
      "open": "60.09",
      "high": "60.09",
      "low": "58.50",
      "close": "59.10",
      "volume": "307991"
    },
    {
      "date": "2023-12-05",
      "open": "59.15",
      "high": "59.31",
      "low": "56.16",
      "close": "59.00",
      "volume": "123742"
    },
    {
      "date": "2023-12-06",
      "open": "59.25",
      "high": "59.99",
      "low": "58.51",
      "close": "58.60",
      "volume": "204161"
    },
    {
      "date": "2023-12-07",
      "open": "57.50",
      "high": "59.24",
      "low": "57.01",
      "close": "58.32",
      "volume": "63828"
    },
    {
      "date": "2023-12-08",
      "open": "58.402",
      "high": "59.39",
      "low": "58.01",
      "close": "58.76",
      "volume": "19126"
    },
    {
      "date": "2023-12-11",
      "open": "59.39",
      "high": "59.39",
      "low": "58.26",
      "close": "58.75",
      "volume": "12906"
    },
    {
      "date": "2023-12-12",
      "open": "58.51",
      "high": "58.75",
      "low": "58.25",
      "close": "58.55",
      "volume": "47198"
    },
    {
      "date": "2023-12-13",
      "open": "58.00",
      "high": "58.75",
      "low": "58.00",
      "close": "58.05",
      "volume": "68645"
    },
    {
      "date": "2023-12-14",
      "open": "59.39",
      "high": "60.10",
      "low": "58.50",
      "close": "59.30",
      "volume": "158924"
    },
    {
      "date": "2023-12-15",
      "open": "59.35",
      "high": "59.75",
      "low": "58.95",
      "close": "59.25",
      "volume": "47634"
    },
    {
      "date": "2023-12-18",
      "open": "58.96",
      "high": "61.99",
      "low": "58.28",
      "close": "60.35",
      "volume": "145999"
    },
    {
      "date": "2023-12-19",
      "open": "61.99",
      "high": "62.50",
      "low": "61.24",
      "close": "62.00",
      "volume": "153958"
    },
    {
      "date": "2023-12-20",
      "open": "60.02",
      "high": "63.00",
      "low": "60.02",
      "close": "61.00",
      "volume": "62771"
    },
    {
      "date": "2023-12-21",
      "open": "61.50",
      "high": "64.99",
      "low": "61.30",
      "close": "62.51",
      "volume": "123210"
    },
    {
      "date": "2023-12-22",
      "open": "62.51",
      "high": "64.00",
      "low": "60.00",
      "close": "63.25",
      "volume": "296789"
    },
    {
      "date": "2023-12-26",
      "open": "63.09",
      "high": "63.09",
      "low": "62.50",
      "close": "63.00",
      "volume": "30792"
    },
    {
      "date": "2023-12-27",
      "open": "62.95",
      "high": "63.45",
      "low": "60.26",
      "close": "63.20",
      "volume": "107854"
    },
    {
      "date": "2023-12-28",
      "open": "63.45",
      "high": "63.45",
      "low": "62.10",
      "close": "63.25",
      "volume": "19002"
    },
    {
      "date": "2023-12-29",
      "open": "63.25",
      "high": "69.99",
      "low": "62.75",
      "close": "64.00",
      "volume": "17704"
    },
    {
      "date": "2024-01-02",
      "open": "64.00",
      "high": "69.90",
      "low": "63.50",
      "close": "65.20",
      "volume": "179237"
    },
    {
      "date": "2024-01-03",
      "open": "65.25",
      "high": "65.25",
      "low": "63.52",
      "close": "64.01",
      "volume": "60875"
    },
    {
      "date": "2024-01-04",
      "open": "63.51",
      "high": "64.00",
      "low": "60.51",
      "close": "62.26",
      "volume": "26723"
    },
    {
      "date": "2024-01-05",
      "open": "62.26",
      "high": "63.30",
      "low": "62.26",
      "close": "63.10",
      "volume": "18213"
    },
    {
      "date": "2024-01-08",
      "open": "63.40",
      "high": "65.75",
      "low": "63.40",
      "close": "65.00",
      "volume": "376668"
    },
    {
      "date": "2024-01-09",
      "open": "62.88",
      "high": "67.98",
      "low": "62.86",
      "close": "63.50",
      "volume": "95515"
    },
    {
      "date": "2024-01-10",
      "open": "64.60",
      "high": "64.90",
      "low": "64.00",
      "close": "64.50",
      "volume": "16063"
    },
    {
      "date": "2024-01-11",
      "open": "64.60",
      "high": "65.00",
      "low": "64.60",
      "close": "64.90",
      "volume": "20227"
    },
    {
      "date": "2024-01-12",
      "open": "64.62",
      "high": "65.24",
      "low": "64.32",
      "close": "64.50",
      "volume": "30785"
    },
    {
      "date": "2024-01-16",
      "open": "64.50",
      "high": "65.05",
      "low": "64.50",
      "close": "65.05",
      "volume": "22846"
    },
    {
      "date": "2024-01-17",
      "open": "64.98",
      "high": "65.00",
      "low": "64.51",
      "close": "64.51",
      "volume": "15631"
    },
    {
      "date": "2024-01-18",
      "open": "64.822",
      "high": "65.09",
      "low": "64.68",
      "close": "65.09",
      "volume": "25533"
    },
    {
      "date": "2024-01-19",
      "open": "65.08",
      "high": "65.15",
      "low": "64.93",
      "close": "65.10",
      "volume": "21009"
    },
    {
      "date": "2024-01-22",
      "open": "65.10",
      "high": "65.10",
      "low": "64.90",
      "close": "65.01",
      "volume": "70688"
    },
    {
      "date": "2024-01-23",
      "open": "65.00",
      "high": "65.15",
      "low": "65.00",
      "close": "65.09",
      "volume": "42683"
    },
    {
      "date": "2024-01-24",
      "open": "65.03",
      "high": "65.25",
      "low": "65.00",
      "close": "65.25",
      "volume": "52036"
    },
    {
      "date": "2024-01-25",
      "open": "65.25",
      "high": "66.00",
      "low": "65.25",
      "close": "65.79",
      "volume": "84112"
    },
    {
      "date": "2024-01-26",
      "open": "65.80",
      "high": "67.11",
      "low": "65.01",
      "close": "66.25",
      "volume": "52496"
    },
    {
      "date": "2024-01-29",
      "open": "67.00",
      "high": "67.00",
      "low": "66.60",
      "close": "66.70",
      "volume": "27675"
    },
    {
      "date": "2024-01-30",
      "open": "66.75",
      "high": "67.00",
      "low": "66.65",
      "close": "66.65",
      "volume": "29903"
    },
    {
      "date": "2024-01-31",
      "open": "66.55",
      "high": "66.75",
      "low": "66.25",
      "close": "66.35",
      "volume": "66217"
    },
    {
      "date": "2024-02-01",
      "open": "66.32",
      "high": "67.00",
      "low": "66.00",
      "close": "67.00",
      "volume": "28669"
    },
    {
      "date": "2024-02-02",
      "open": "66.85",
      "high": "67.50",
      "low": "66.50",
      "close": "67.25",
      "volume": "16637"
    },
    {
      "date": "2024-02-05",
      "open": "67.00",
      "high": "67.75",
      "low": "67.00",
      "close": "67.25",
      "volume": "37091"
    },
    {
      "date": "2024-02-06",
      "open": "67.00",
      "high": "67.30",
      "low": "67.00",
      "close": "67.25",
      "volume": "12557"
    },
    {
      "date": "2024-02-07",
      "open": "67.175",
      "high": "71.99",
      "low": "67.00",
      "close": "69.00",
      "volume": "50237"
    },
    {
      "date": "2024-02-08",
      "open": "67.745",
      "high": "68.25",
      "low": "64.99",
      "close": "66.00",
      "volume": "86824"
    },
    {
      "date": "2024-02-09",
      "open": "66.00",
      "high": "66.00",
      "low": "64.51",
      "close": "65.90",
      "volume": "46494"
    },
    {
      "date": "2024-02-12",
      "open": "67.00",
      "high": "67.6875",
      "low": "66.40",
      "close": "67.00",
      "volume": "70913"
    },
    {
      "date": "2024-02-13",
      "open": "67.00",
      "high": "67.40",
      "low": "66.45",
      "close": "67.00",
      "volume": "17391"
    },
    {
      "date": "2024-02-14",
      "open": "67.00",
      "high": "67.22",
      "low": "66.54",
      "close": "67.09",
      "volume": "6870"
    },
    {
      "date": "2024-02-15",
      "open": "67.10",
      "high": "67.19",
      "low": "66.55",
      "close": "66.97",
      "volume": "32746"
    },
    {
      "date": "2024-02-16",
      "open": "67.20",
      "high": "72.00",
      "low": "67.20",
      "close": "68.70",
      "volume": "268268"
    },
    {
      "date": "2024-02-20",
      "open": "68.70",
      "high": "68.70",
      "low": "67.02",
      "close": "68.00",
      "volume": "43676"
    },
    {
      "date": "2024-02-21",
      "open": "67.01",
      "high": "68.20",
      "low": "67.01",
      "close": "68.04",
      "volume": "70783"
    },
    {
      "date": "2024-02-22",
      "open": "67.97",
      "high": "69.545",
      "low": "67.55",
      "close": "69.35",
      "volume": "214640"
    },
    {
      "date": "2024-02-23",
      "open": "69.35",
      "high": "70.00",
      "low": "68.80",
      "close": "69.90",
      "volume": "108348"
    },
    {
      "date": "2024-02-26",
      "open": "69.90",
      "high": "70.22",
      "low": "69.0645",
      "close": "70.00",
      "volume": "85474"
    },
    {
      "date": "2024-02-27",
      "open": "70.00",
      "high": "74.00",
      "low": "70.00",
      "close": "72.90",
      "volume": "155929"
    },
    {
      "date": "2024-02-28",
      "open": "72.80",
      "high": "75.50",
      "low": "72.50",
      "close": "74.50",
      "volume": "233248"
    },
    {
      "date": "2024-02-29",
      "open": "74.50",
      "high": "75.10",
      "low": "74.50",
      "close": "74.80",
      "volume": "11492"
    },
    {
      "date": "2024-03-01",
      "open": "74.65",
      "high": "79.95",
      "low": "74.65",
      "close": "75.60",
      "volume": "71602"
    },
    {
      "date": "2024-03-04",
      "open": "79.36",
      "high": "87.30",
      "low": "79.00",
      "close": "85.20",
      "volume": "865539"
    },
    {
      "date": "2024-03-05",
      "open": "88.00",
      "high": "88.50",
      "low": "83.00",
      "close": "86.00",
      "volume": "947450"
    },
    {
      "date": "2024-03-06",
      "open": "85.70",
      "high": "87.47",
      "low": "85.50",
      "close": "87.20",
      "volume": "376009"
    },
    {
      "date": "2024-03-07",
      "open": "87.96",
      "high": "87.96",
      "low": "83.92",
      "close": "86.60",
      "volume": "403024"
    },
    {
      "date": "2024-03-08",
      "open": "86.56",
      "high": "86.80",
      "low": "84.00",
      "close": "85.00",
      "volume": "155987"
    },
    {
      "date": "2024-03-11",
      "open": "85.50",
      "high": "85.50",
      "low": "83.1438",
      "close": "84.20",
      "volume": "36522"
    },
    {
      "date": "2024-03-12",
      "open": "84.60",
      "high": "85.00",
      "low": "83.71",
      "close": "84.58",
      "volume": "57191"
    },
    {
      "date": "2024-03-13",
      "open": "85.99",
      "high": "86.00",
      "low": "83.57",
      "close": "84.30",
      "volume": "635222"
    },
    {
      "date": "2024-03-14",
      "open": "84.50",
      "high": "87.50",
      "low": "84.05",
      "close": "85.30",
      "volume": "612009"
    },
    {
      "date": "2024-03-15",
      "open": "85.90",
      "high": "86.00",
      "low": "84.57",
      "close": "84.57",
      "volume": "51013"
    },
    {
      "date": "2024-03-18",
      "open": "85.50",
      "high": "87.94",
      "low": "85.48",
      "close": "86.99",
      "volume": "70206"
    },
    {
      "date": "2024-03-19",
      "open": "86.588",
      "high": "87.35",
      "low": "86.588",
      "close": "87.00",
      "volume": "70799"
    },
    {
      "date": "2024-03-20",
      "open": "87.00",
      "high": "87.99",
      "low": "86.68",
      "close": "86.85",
      "volume": "464755"
    },
    {
      "date": "2024-03-21",
      "open": "86.85",
      "high": "87.80",
      "low": "86.85",
      "close": "87.00",
      "volume": "50816"
    },
    {
      "date": "2024-03-22",
      "open": "87.00",
      "high": "87.50",
      "low": "86.75",
      "close": "87.50",
      "volume": "251382"
    },
    {
      "date": "2024-03-25",
      "open": "88.77",
      "high": "90.99",
      "low": "87.00",
      "close": "90.01",
      "volume": "594954"
    },
    {
      "date": "2024-03-26",
      "open": "90.49",
      "high": "93.00",
      "low": "90.25",
      "close": "90.90",
      "volume": "469156"
    },
    {
      "date": "2024-03-27",
      "open": "93.00",
      "high": "93.00",
      "low": "90.34",
      "close": "91.40",
      "volume": "432897"
    },
    {
      "date": "2024-03-28",
      "open": "91.80",
      "high": "96.08",
      "low": "91.80",
      "close": "94.35",
      "volume": "651110"
    },
    {
      "date": "2024-04-01",
      "open": "96.00",
      "high": "98.99",
      "low": "93.25",
      "close": "94.80",
      "volume": "436364"
    },
    {
      "date": "2024-04-02",
      "open": "95.00",
      "high": "95.00",
      "low": "93.27",
      "close": "94.12",
      "volume": "166935"
    },
    {
      "date": "2024-04-03",
      "open": "94.05",
      "high": "94.50",
      "low": "93.56",
      "close": "93.90",
      "volume": "323031"
    },
    {
      "date": "2024-04-04",
      "open": "93.85",
      "high": "95.00",
      "low": "93.00",
      "close": "93.50",
      "volume": "191200"
    },
    {
      "date": "2024-04-05",
      "open": "93.80",
      "high": "94.40",
      "low": "92.75",
      "close": "94.19",
      "volume": "59969"
    },
    {
      "date": "2024-04-08",
      "open": "94.40",
      "high": "95.10",
      "low": "93.50",
      "close": "95.00",
      "volume": "138275"
    },
    {
      "date": "2024-04-09",
      "open": "95.28",
      "high": "95.28",
      "low": "93.30",
      "close": "94.00",
      "volume": "193760"
    },
    {
      "date": "2024-04-10",
      "open": "94.00",
      "high": "94.00",
      "low": "92.99",
      "close": "94.00",
      "volume": "42669"
    },
    {
      "date": "2024-04-11",
      "open": "94.00",
      "high": "94.00",
      "low": "93.60",
      "close": "94.00",
      "volume": "28595"
    },
    {
      "date": "2024-04-12",
      "open": "93.084",
      "high": "93.625",
      "low": "92.80",
      "close": "93.50",
      "volume": "94446"
    },
    {
      "date": "2024-04-15",
      "open": "93.50",
      "high": "93.80",
      "low": "90.89",
      "close": "93.73",
      "volume": "212052"
    },
    {
      "date": "2024-04-16",
      "open": "93.74",
      "high": "93.74",
      "low": "92.53",
      "close": "93.00",
      "volume": "44574"
    },
    {
      "date": "2024-04-17",
      "open": "93.25",
      "high": "93.25",
      "low": "92.80",
      "close": "93.01",
      "volume": "112236"
    },
    {
      "date": "2024-04-18",
      "open": "92.90",
      "high": "93.00",
      "low": "92.50",
      "close": "93.00",
      "volume": "60382"
    },
    {
      "date": "2024-04-19",
      "open": "92.99",
      "high": "93.59",
      "low": "92.10",
      "close": "92.595",
      "volume": "276981"
    },
    {
      "date": "2024-04-22",
      "open": "93.094",
      "high": "95.99",
      "low": "93.04",
      "close": "93.99",
      "volume": "120467"
    },
    {
      "date": "2024-04-23",
      "open": "93.987",
      "high": "95.00",
      "low": "93.71",
      "close": "95.00",
      "volume": "109691"
    },
    {
      "date": "2024-04-24",
      "open": "94.75",
      "high": "96.99",
      "low": "94.75",
      "close": "96.59",
      "volume": "275048"
    },
    {
      "date": "2024-04-25",
      "open": "97.00",
      "high": "98.00",
      "low": "96.80",
      "close": "97.90",
      "volume": "134489"
    },
    {
      "date": "2024-04-26",
      "open": "97.25",
      "high": "101.19",
      "low": "97.25",
      "close": "100.40",
      "volume": "90434"
    },
    {
      "date": "2024-04-29",
      "open": "100.40",
      "high": "100.40",
      "low": "99.00",
      "close": "100.00",
      "volume": "348837"
    },
    {
      "date": "2024-04-30",
      "open": "99.04",
      "high": "100.10",
      "low": "99.02",
      "close": "100.00",
      "volume": "306031"
    },
    {
      "date": "2024-05-01",
      "open": "99.75",
      "high": "103.00",
      "low": "99.51",
      "close": "100.45",
      "volume": "388717"
    },
    {
      "date": "2024-05-02",
      "open": "100.28",
      "high": "101.00",
      "low": "99.836",
      "close": "100.90",
      "volume": "266844"
    },
    {
      "date": "2024-05-03",
      "open": "101.00",
      "high": "102.00",
      "low": "101.00",
      "close": "101.25",
      "volume": "78107"
    },
    {
      "date": "2024-05-06",
      "open": "101.25",
      "high": "105.00",
      "low": "101.00",
      "close": "104.10",
      "volume": "655020"
    },
    {
      "date": "2024-05-07",
      "open": "103.76",
      "high": "108.90",
      "low": "103.75",
      "close": "103.75",
      "volume": "428437"
    },
    {
      "date": "2024-05-08",
      "open": "105.00",
      "high": "106.50",
      "low": "105.00",
      "close": "106.40",
      "volume": "303099"
    },
    {
      "date": "2024-05-09",
      "open": "106.25",
      "high": "109.47",
      "low": "104.52",
      "close": "107.00",
      "volume": "399979"
    },
    {
      "date": "2024-05-10",
      "open": "107.22",
      "high": "108.50",
      "low": "106.01",
      "close": "106.75",
      "volume": "253178"
    },
    {
      "date": "2024-05-13",
      "open": "108.25",
      "high": "108.25",
      "low": "104.85",
      "close": "104.85",
      "volume": "218805"
    },
    {
      "date": "2024-05-14",
      "open": "106.10",
      "high": "107.50",
      "low": "100.96",
      "close": "104.75",
      "volume": "472510"
    },
    {
      "date": "2024-05-15",
      "open": "102.01",
      "high": "109.74",
      "low": "102.00",
      "close": "109.01",
      "volume": "505760"
    },
    {
      "date": "2024-05-16",
      "open": "109.94",
      "high": "109.94",
      "low": "106.51",
      "close": "108.00",
      "volume": "395581"
    },
    {
      "date": "2024-05-17",
      "open": "108.00",
      "high": "109.89",
      "low": "106.55",
      "close": "107.96",
      "volume": "455891"
    },
    {
      "date": "2024-05-20",
      "open": "108.12",
      "high": "108.48",
      "low": "107.00",
      "close": "107.60",
      "volume": "842352"
    },
    {
      "date": "2024-05-21",
      "open": "107.60",
      "high": "108.20",
      "low": "107.36",
      "close": "107.75",
      "volume": "368318"
    },
    {
      "date": "2024-05-22",
      "open": "108.15",
      "high": "108.50",
      "low": "107.75",
      "close": "108.49",
      "volume": "865121"
    },
    {
      "date": "2024-05-23",
      "open": "108.75",
      "high": "125.79",
      "low": "108.75",
      "close": "112.35",
      "volume": "1585201"
    },
    {
      "date": "2024-05-24",
      "open": "112.50",
      "high": "115.50",
      "low": "111.00",
      "close": "115.30",
      "volume": "1270624"
    },
    {
      "date": "2024-05-28",
      "open": "120.74",
      "high": "120.74",
      "low": "112.63",
      "close": "113.60",
      "volume": "887144"
    },
    {
      "date": "2024-05-29",
      "open": "118.99",
      "high": "118.99",
      "low": "113.51",
      "close": "114.41",
      "volume": "1410754"
    },
    {
      "date": "2024-05-30",
      "open": "114.41",
      "high": "115.90",
      "low": "113.60",
      "close": "115.49",
      "volume": "793883"
    },
    {
      "date": "2024-05-31",
      "open": "115.30",
      "high": "115.80",
      "low": "114.13",
      "close": "115.15",
      "volume": "506107"
    },
    {
      "date": "2024-06-03",
      "open": "115.70",
      "high": "115.70",
      "low": "112.10",
      "close": "113.24",
      "volume": "552266"
    },
    {
      "date": "2024-06-04",
      "open": "113.70",
      "high": "113.90",
      "low": "106.11",
      "close": "108.76",
      "volume": "795502"
    },
    {
      "date": "2024-06-05",
      "open": "109.00",
      "high": "113.29",
      "low": "108.82",
      "close": "112.91",
      "volume": "790940"
    },
    {
      "date": "2024-06-06",
      "open": "112.95",
      "high": "114.00",
      "low": "110.12",
      "close": "110.37",
      "volume": "820349"
    },
    {
      "date": "2024-06-07",
      "open": "111.00",
      "high": "113.44",
      "low": "110.56",
      "close": "111.70",
      "volume": "679914"
    },
    {
      "date": "2024-06-10",
      "open": "112.40",
      "high": "115.00",
      "low": "112.40",
      "close": "114.50",
      "volume": "308273"
    },
    {
      "date": "2024-06-11",
      "open": "114.06",
      "high": "115.80",
      "low": "114.06",
      "close": "115.37",
      "volume": "1131911"
    },
    {
      "date": "2024-06-12",
      "open": "115.36",
      "high": "117.615",
      "low": "114.02",
      "close": "116.17",
      "volume": "583117"
    },
    {
      "date": "2024-06-13",
      "open": "115.55",
      "high": "116.75",
      "low": "115.01",
      "close": "115.70",
      "volume": "489012"
    },
    {
      "date": "2024-06-14",
      "open": "115.70",
      "high": "117.25",
      "low": "115.41",
      "close": "116.90",
      "volume": "510569"
    },
    {
      "date": "2024-06-17",
      "open": "115.42",
      "high": "117.00",
      "low": "115.02",
      "close": "116.50",
      "volume": "657864"
    },
    {
      "date": "2024-06-18",
      "open": "116.90",
      "high": "116.90",
      "low": "116.11",
      "close": "116.70",
      "volume": "225684"
    },
    {
      "date": "2024-06-20",
      "open": "116.99",
      "high": "117.50",
      "low": "116.73",
      "close": "117.20",
      "volume": "554682"
    },
    {
      "date": "2024-06-21",
      "open": "116.60",
      "high": "119.94",
      "low": "116.60",
      "close": "119.11",
      "volume": "619576"
    },
    {
      "date": "2024-06-24",
      "open": "120.90",
      "high": "120.90",
      "low": "119.00",
      "close": "120.00",
      "volume": "302815"
    },
    {
      "date": "2024-06-25",
      "open": "119.78",
      "high": "121.00",
      "low": "119.02",
      "close": "119.85",
      "volume": "262407"
    },
    {
      "date": "2024-06-26",
      "open": "120.15",
      "high": "120.70",
      "low": "112.63",
      "close": "114.47",
      "volume": "406697"
    },
    {
      "date": "2024-06-27",
      "open": "113.03",
      "high": "114.49",
      "low": "106.88",
      "close": "110.45",
      "volume": "1540980"
    },
    {
      "date": "2024-06-28",
      "open": "109.50",
      "high": "113.34",
      "low": "106.22",
      "close": "111.02",
      "volume": "375724"
    },
    {
      "date": "2024-07-01",
      "open": "113.98",
      "high": "116.47",
      "low": "111.21",
      "close": "116.00",
      "volume": "867003"
    },
    {
      "date": "2024-07-02",
      "open": "116.45",
      "high": "119.90",
      "low": "115.05",
      "close": "118.00",
      "volume": "1089205"
    },
    {
      "date": "2024-07-03",
      "open": "118.10",
      "high": "118.94",
      "low": "118.10",
      "close": "118.94",
      "volume": "128273"
    },
    {
      "date": "2024-07-05",
      "open": "119.00",
      "high": "119.00",
      "low": "116.27",
      "close": "118.99",
      "volume": "97388"
    },
    {
      "date": "2024-07-08",
      "open": "118.95",
      "high": "119.06",
      "low": "117.68",
      "close": "118.99",
      "volume": "170809"
    },
    {
      "date": "2024-07-09",
      "open": "121.75",
      "high": "128.85",
      "low": "121.75",
      "close": "125.01",
      "volume": "1670024"
    },
    {
      "date": "2024-07-10",
      "open": "121.00",
      "high": "133.50",
      "low": "121.00",
      "close": "127.50",
      "volume": "819119"
    },
    {
      "date": "2024-07-11",
      "open": "128.04",
      "high": "132.09",
      "low": "128.00",
      "close": "130.89",
      "volume": "1418570"
    },
    {
      "date": "2024-07-12",
      "open": "131.62",
      "high": "133.3099",
      "low": "130.65",
      "close": "131.43",
      "volume": "722353"
    },
    {
      "date": "2024-07-15",
      "open": "133.82",
      "high": "133.82",
      "low": "129.65",
      "close": "130.31",
      "volume": "650816"
    },
    {
      "date": "2024-07-16",
      "open": "130.13",
      "high": "135.55",
      "low": "129.11",
      "close": "134.16",
      "volume": "979430"
    },
    {
      "date": "2024-07-17",
      "open": "134.00",
      "high": "134.00",
      "low": "118.57",
      "close": "119.50",
      "volume": "1210798"
    },
    {
      "date": "2024-07-18",
      "open": "123.50",
      "high": "127.39",
      "low": "118.06",
      "close": "120.53",
      "volume": "703562"
    },
    {
      "date": "2024-07-19",
      "open": "120.53",
      "high": "125.99",
      "low": "119.58",
      "close": "123.85",
      "volume": "300437"
    },
    {
      "date": "2024-07-22",
      "open": "124.35",
      "high": "127.85",
      "low": "122.00",
      "close": "125.68",
      "volume": "467612"
    },
    {
      "date": "2024-07-23",
      "open": "126.79",
      "high": "128.45",
      "low": "125.7422",
      "close": "126.56",
      "volume": "581313"
    },
    {
      "date": "2024-07-24",
      "open": "127.41",
      "high": "127.41",
      "low": "118.69",
      "close": "120.09",
      "volume": "1442484"
    },
    {
      "date": "2024-07-25",
      "open": "118.92",
      "high": "120.87",
      "low": "105.25",
      "close": "109.08",
      "volume": "2627872"
    },
    {
      "date": "2024-07-26",
      "open": "109.64",
      "high": "113.84",
      "low": "105.545",
      "close": "113.675",
      "volume": "1021296"
    },
    {
      "date": "2024-07-29",
      "open": "114.00",
      "high": "117.92",
      "low": "106.67",
      "close": "110.30",
      "volume": "852488"
    },
    {
      "date": "2024-07-30",
      "open": "111.97",
      "high": "116.35",
      "low": "108.27",
      "close": "110.86",
      "volume": "1057096"
    },
    {
      "date": "2024-07-31",
      "open": "130.00",
      "high": "130.95",
      "low": "122.16",
      "close": "124.65",
      "volume": "3517719"
    },
    {
      "date": "2024-08-01",
      "open": "124.65",
      "high": "125.57",
      "low": "117.23",
      "close": "121.10",
      "volume": "1112255"
    },
    {
      "date": "2024-08-02",
      "open": "119.47",
      "high": "122.87",
      "low": "98.50",
      "close": "114.63",
      "volume": "1917160"
    },
    {
      "date": "2024-08-05",
      "open": "104.47",
      "high": "116.92",
      "low": "102.71",
      "close": "114.22",
      "volume": "1142092"
    },
    {
      "date": "2024-08-06",
      "open": "114.77",
      "high": "120.33",
      "low": "114.28",
      "close": "117.24",
      "volume": "635226"
    },
    {
      "date": "2024-08-07",
      "open": "119.00",
      "high": "122.565",
      "low": "114.00",
      "close": "116.44",
      "volume": "489627"
    },
    {
      "date": "2024-08-08",
      "open": "117.02",
      "high": "121.46",
      "low": "117.00",
      "close": "119.48",
      "volume": "487592"
    },
    {
      "date": "2024-08-09",
      "open": "119.48",
      "high": "125.00",
      "low": "118.25",
      "close": "123.56",
      "volume": "430839"
    },
    {
      "date": "2024-08-12",
      "open": "123.75",
      "high": "125.325",
      "low": "113.41",
      "close": "119.76",
      "volume": "688088"
    },
    {
      "date": "2024-08-13",
      "open": "135.00",
      "high": "135.00",
      "low": "120.4667",
      "close": "126.89",
      "volume": "1085249"
    },
    {
      "date": "2024-08-14",
      "open": "128.00",
      "high": "134.09",
      "low": "126.00",
      "close": "129.81",
      "volume": "1571059"
    },
    {
      "date": "2024-08-15",
      "open": "131.00",
      "high": "139.99",
      "low": "130.91",
      "close": "135.64",
      "volume": "976281"
    },
    {
      "date": "2024-08-16",
      "open": "136.58",
      "high": "139.00",
      "low": "131.96",
      "close": "132.96",
      "volume": "372242"
    },
    {
      "date": "2024-08-19",
      "open": "132.96",
      "high": "138.15",
      "low": "131.31",
      "close": "137.65",
      "volume": "362796"
    },
    {
      "date": "2024-08-20",
      "open": "139.51",
      "high": "139.51",
      "low": "133.02",
      "close": "134.25",
      "volume": "229584"
    },
    {
      "date": "2024-08-21",
      "open": "136.67",
      "high": "142.19",
      "low": "136.56",
      "close": "139.01",
      "volume": "771770"
    },
    {
      "date": "2024-08-22",
      "open": "140.05",
      "high": "143.83",
      "low": "137.92",
      "close": "143.00",
      "volume": "557007"
    },
    {
      "date": "2024-08-23",
      "open": "144.00",
      "high": "148.88",
      "low": "143.47",
      "close": "148.80",
      "volume": "768503"
    },
    {
      "date": "2024-08-26",
      "open": "152.18",
      "high": "152.18",
      "low": "141.07",
      "close": "145.02",
      "volume": "823787"
    },
    {
      "date": "2024-08-27",
      "open": "143.16",
      "high": "153.85",
      "low": "143.16",
      "close": "151.86",
      "volume": "747327"
    },
    {
      "date": "2024-08-28",
      "open": "150.30",
      "high": "155.00",
      "low": "145.72",
      "close": "148.15",
      "volume": "738031"
    },
    {
      "date": "2024-08-29",
      "open": "148.98",
      "high": "151.735",
      "low": "144.12",
      "close": "146.36",
      "volume": "484795"
    },
    {
      "date": "2024-08-30",
      "open": "145.86",
      "high": "150.545",
      "low": "145.86",
      "close": "149.61",
      "volume": "590043"
    },
    {
      "date": "2024-09-03",
      "open": "147.53",
      "high": "149.645",
      "low": "137.50",
      "close": "138.275",
      "volume": "849627"
    },
    {
      "date": "2024-09-04",
      "open": "138.73",
      "high": "145.96",
      "low": "138.57",
      "close": "142.85",
      "volume": "830279"
    },
    {
      "date": "2024-09-05",
      "open": "152.06",
      "high": "152.06",
      "low": "140.1001",
      "close": "145.01",
      "volume": "775182"
    },
    {
      "date": "2024-09-06",
      "open": "145.01",
      "high": "149.01",
      "low": "137.55",
      "close": "143.065",
      "volume": "1095757"
    },
    {
      "date": "2024-09-09",
      "open": "145.63",
      "high": "147.66",
      "low": "141.03",
      "close": "146.12",
      "volume": "766657"
    },
    {
      "date": "2024-09-10",
      "open": "147.24",
      "high": "149.35",
      "low": "145.0501",
      "close": "147.68",
      "volume": "578307"
    },
    {
      "date": "2024-09-11",
      "open": "149.97",
      "high": "154.31",
      "low": "148.84",
      "close": "152.10",
      "volume": "888707"
    },
    {
      "date": "2024-09-12",
      "open": "149.52",
      "high": "158.68",
      "low": "149.52",
      "close": "155.99",
      "volume": "684605"
    },
    {
      "date": "2024-09-13",
      "open": "164.72",
      "high": "169.30",
      "low": "160.85",
      "close": "166.75",
      "volume": "1278382"
    },
    {
      "date": "2024-09-16",
      "open": "170.00",
      "high": "171.75",
      "low": "165.41",
      "close": "167.59",
      "volume": "829171"
    },
    {
      "date": "2024-09-17",
      "open": "169.47",
      "high": "173.23",
      "low": "163.845",
      "close": "165.87",
      "volume": "1189031"
    },
    {
      "date": "2024-09-18",
      "open": "168.94",
      "high": "174.0699",
      "low": "166.74",
      "close": "171.02",
      "volume": "2104820"
    },
    {
      "date": "2024-09-19",
      "open": "174.43",
      "high": "176.205",
      "low": "171.35",
      "close": "175.36",
      "volume": "2023604"
    },
    {
      "date": "2024-09-20",
      "open": "181.22",
      "high": "186.608",
      "low": "178.00",
      "close": "184.09",
      "volume": "6423488"
    },
    {
      "date": "2024-09-23",
      "open": "187.10",
      "high": "189.61",
      "low": "175.29",
      "close": "181.36",
      "volume": "2540065"
    },
    {
      "date": "2024-09-24",
      "open": "181.19",
      "high": "187.27",
      "low": "181.19",
      "close": "185.32",
      "volume": "1957483"
    },
    {
      "date": "2024-09-25",
      "open": "186.03",
      "high": "190.6938",
      "low": "181.55",
      "close": "190.02",
      "volume": "1332668"
    },
    {
      "date": "2024-09-26",
      "open": "197.20",
      "high": "197.61",
      "low": "177.36",
      "close": "178.23",
      "volume": "1520014"
    },
    {
      "date": "2024-09-27",
      "open": "179.81",
      "high": "184.18",
      "low": "175.76",
      "close": "182.22",
      "volume": "1043015"
    },
    {
      "date": "2024-09-30",
      "open": "181.87",
      "high": "182.68",
      "low": "176.00",
      "close": "178.24",
      "volume": "932214"
    },
    {
      "date": "2024-10-01",
      "open": "177.88",
      "high": "180.16",
      "low": "173.6401",
      "close": "179.01",
      "volume": "780386"
    },
    {
      "date": "2024-10-02",
      "open": "177.28",
      "high": "182.85",
      "low": "174.44",
      "close": "175.93",
      "volume": "1045827"
    },
    {
      "date": "2024-10-03",
      "open": "178.19",
      "high": "183.36",
      "low": "177.57",
      "close": "182.20",
      "volume": "657320"
    },
    {
      "date": "2024-10-04",
      "open": "185.46",
      "high": "190.6606",
      "low": "182.29",
      "close": "190.35",
      "volume": "866976"
    },
    {
      "date": "2024-10-07",
      "open": "190.86",
      "high": "192.56",
      "low": "174.61",
      "close": "178.62",
      "volume": "1411510"
    },
    {
      "date": "2024-10-08",
      "open": "180.26",
      "high": "182.05",
      "low": "177.415",
      "close": "177.83",
      "volume": "484767"
    },
    {
      "date": "2024-10-09",
      "open": "175.91",
      "high": "178.55",
      "low": "167.31",
      "close": "170.66",
      "volume": "1102073"
    },
    {
      "date": "2024-10-10",
      "open": "167.01",
      "high": "168.74",
      "low": "164.40",
      "close": "167.89",
      "volume": "1072965"
    },
    {
      "date": "2024-10-11",
      "open": "155.76",
      "high": "162.99",
      "low": "148.02",
      "close": "159.19",
      "volume": "2200879"
    },
    {
      "date": "2024-10-14",
      "open": "159.75",
      "high": "167.269",
      "low": "158.50",
      "close": "166.61",
      "volume": "986468"
    },
    {
      "date": "2024-10-15",
      "open": "168.14",
      "high": "168.655",
      "low": "160.00",
      "close": "162.08",
      "volume": "695346"
    },
    {
      "date": "2024-10-16",
      "open": "166.10",
      "high": "173.00",
      "low": "163.25",
      "close": "171.05",
      "volume": "1054651"
    },
    {
      "date": "2024-10-17",
      "open": "181.99",
      "high": "181.99",
      "low": "171.66",
      "close": "171.68",
      "volume": "1376560"
    },
    {
      "date": "2024-10-18",
      "open": "171.56",
      "high": "175.88",
      "low": "168.66",
      "close": "173.97",
      "volume": "659194"
    },
    {
      "date": "2024-10-21",
      "open": "174.45",
      "high": "179.6699",
      "low": "174.1515",
      "close": "179.18",
      "volume": "908213"
    },
    {
      "date": "2024-10-22",
      "open": "178.00",
      "high": "184.00",
      "low": "176.50",
      "close": "181.00",
      "volume": "1110896"
    },
    {
      "date": "2024-10-23",
      "open": "179.00",
      "high": "185.47",
      "low": "179.00",
      "close": "183.07",
      "volume": "983393"
    },
    {
      "date": "2024-10-24",
      "open": "182.02",
      "high": "182.80",
      "low": "175.7536",
      "close": "177.98",
      "volume": "995744"
    },
    {
      "date": "2024-10-25",
      "open": "181.31",
      "high": "183.22",
      "low": "177.88",
      "close": "181.25",
      "volume": "484886"
    },
    {
      "date": "2024-10-28",
      "open": "182.41",
      "high": "187.54",
      "low": "182.41",
      "close": "186.41",
      "volume": "638382"
    },
    {
      "date": "2024-10-29",
      "open": "185.30",
      "high": "186.135",
      "low": "178.50",
      "close": "181.31",
      "volume": "720578"
    },
    {
      "date": "2024-10-30",
      "open": "180.76",
      "high": "180.95",
      "low": "174.11",
      "close": "174.23",
      "volume": "496343"
    },
    {
      "date": "2024-10-31",
      "open": "173.42",
      "high": "181.95",
      "low": "171.65",
      "close": "181.36",
      "volume": "875188"
    },
    {
      "date": "2024-11-01",
      "open": "181.50",
      "high": "183.79",
      "low": "172.05",
      "close": "173.88",
      "volume": "1051658"
    },
    {
      "date": "2024-11-04",
      "open": "160.00",
      "high": "173.36",
      "low": "159.00",
      "close": "170.00",
      "volume": "3745276"
    },
    {
      "date": "2024-11-05",
      "open": "172.43",
      "high": "190.10",
      "low": "170.79",
      "close": "189.73",
      "volume": "2341008"
    },
    {
      "date": "2024-11-06",
      "open": "198.00",
      "high": "198.00",
      "low": "187.265",
      "close": "192.13",
      "volume": "1700607"
    },
    {
      "date": "2024-11-07",
      "open": "195.36",
      "high": "208.09",
      "low": "192.51",
      "close": "205.58",
      "volume": "1736052"
    },
    {
      "date": "2024-11-08",
      "open": "206.72",
      "high": "214.00",
      "low": "201.00",
      "close": "206.50",
      "volume": "1325601"
    },
    {
      "date": "2024-11-11",
      "open": "208.50",
      "high": "211.7899",
      "low": "202.22",
      "close": "209.22",
      "volume": "755320"
    },
    {
      "date": "2024-11-12",
      "open": "210.00",
      "high": "211.5999",
      "low": "200.50",
      "close": "208.79",
      "volume": "875366"
    },
    {
      "date": "2024-11-13",
      "open": "212.00",
      "high": "217.70",
      "low": "204.20",
      "close": "206.52",
      "volume": "1178944"
    },
    {
      "date": "2024-11-14",
      "open": "207.00",
      "high": "217.79",
      "low": "199.68",
      "close": "203.24",
      "volume": "1780792"
    },
    {
      "date": "2024-11-15",
      "open": "199.00",
      "high": "204.3499",
      "low": "197.16",
      "close": "200.43",
      "volume": "1019397"
    },
    {
      "date": "2024-11-18",
      "open": "201.31",
      "high": "211.39",
      "low": "201.1831",
      "close": "207.49",
      "volume": "566092"
    },
    {
      "date": "2024-11-19",
      "open": "201.30",
      "high": "217.00",
      "low": "200.0001",
      "close": "214.70",
      "volume": "696790"
    },
    {
      "date": "2024-11-20",
      "open": "218.78",
      "high": "221.14",
      "low": "204.40",
      "close": "206.09",
      "volume": "1003852"
    },
    {
      "date": "2024-11-21",
      "open": "211.00",
      "high": "222.05",
      "low": "207.00",
      "close": "219.89",
      "volume": "1096650"
    },
    {
      "date": "2024-11-22",
      "open": "220.00",
      "high": "222.49",
      "low": "210.26",
      "close": "214.20",
      "volume": "942997"
    },
    {
      "date": "2024-11-25",
      "open": "217.92",
      "high": "219.49",
      "low": "203.63",
      "close": "209.34",
      "volume": "1719782"
    },
    {
      "date": "2024-11-26",
      "open": "208.91",
      "high": "220.05",
      "low": "208.91",
      "close": "216.39",
      "volume": "812569"
    },
    {
      "date": "2024-11-27",
      "open": "218.32",
      "high": "219.29",
      "low": "208.8684",
      "close": "214.05",
      "volume": "359202"
    },
    {
      "date": "2024-11-29",
      "open": "216.99",
      "high": "220.10",
      "low": "214.00",
      "close": "214.41",
      "volume": "215543"
    },
    {
      "date": "2024-12-02",
      "open": "216.00",
      "high": "216.495",
      "low": "207.58",
      "close": "209.81",
      "volume": "600714"
    },
    {
      "date": "2024-12-03",
      "open": "210.45",
      "high": "216.69",
      "low": "210.15",
      "close": "212.63",
      "volume": "716916"
    },
    {
      "date": "2024-12-04",
      "open": "217.59",
      "high": "224.78",
      "low": "216.00",
      "close": "221.71",
      "volume": "920218"
    },
    {
      "date": "2024-12-05",
      "open": "228.99",
      "high": "228.99",
      "low": "221.0232",
      "close": "223.54",
      "volume": "618192"
    },
    {
      "date": "2024-12-06",
      "open": "224.01",
      "high": "230.89",
      "low": "219.42",
      "close": "221.41",
      "volume": "568600"
    },
    {
      "date": "2024-12-09",
      "open": "218.32",
      "high": "222.00",
      "low": "203.98",
      "close": "208.68",
      "volume": "1222231"
    },
    {
      "date": "2024-12-10",
      "open": "209.70",
      "high": "210.32",
      "low": "198.82",
      "close": "203.66",
      "volume": "1051413"
    },
    {
      "date": "2024-12-11",
      "open": "208.90",
      "high": "214.26",
      "low": "204.5001",
      "close": "210.73",
      "volume": "584452"
    },
    {
      "date": "2024-12-12",
      "open": "209.75",
      "high": "216.10",
      "low": "209.00",
      "close": "209.42",
      "volume": "503833"
    },
    {
      "date": "2024-12-13",
      "open": "213.31",
      "high": "214.94",
      "low": "207.08",
      "close": "207.46",
      "volume": "371938"
    },
    {
      "date": "2024-12-16",
      "open": "206.89",
      "high": "214.74",
      "low": "205.8365",
      "close": "209.22",
      "volume": "363451"
    },
    {
      "date": "2024-12-17",
      "open": "206.00",
      "high": "207.91",
      "low": "200.3235",
      "close": "205.85",
      "volume": "659796"
    },
    {
      "date": "2024-12-18",
      "open": "207.48",
      "high": "208.3707",
      "low": "194.72",
      "close": "195.52",
      "volume": "598664"
    },
    {
      "date": "2024-12-19",
      "open": "197.95",
      "high": "202.85",
      "low": "195.61",
      "close": "195.90",
      "volume": "853046"
    },
    {
      "date": "2024-12-20",
      "open": "190.66",
      "high": "199.49",
      "low": "188.91",
      "close": "197.11",
      "volume": "1213941"
    },
    {
      "date": "2024-12-23",
      "open": "196.76",
      "high": "201.0399",
      "low": "192.6983",
      "close": "198.75",
      "volume": "520779"
    },
    {
      "date": "2024-12-24",
      "open": "203.33",
      "high": "209.50",
      "low": "201.20",
      "close": "206.85",
      "volume": "260930"
    },
    {
      "date": "2024-12-26",
      "open": "205.36",
      "high": "208.05",
      "low": "202.78",
      "close": "206.39",
      "volume": "328085"
    },
    {
      "date": "2024-12-27",
      "open": "204.02",
      "high": "205.99",
      "low": "196.03",
      "close": "200.12",
      "volume": "415373"
    },
    {
      "date": "2024-12-30",
      "open": "196.96",
      "high": "202.54",
      "low": "195.91",
      "close": "201.66",
      "volume": "436298"
    },
    {
      "date": "2024-12-31",
      "open": "202.66",
      "high": "203.14",
      "low": "198.89",
      "close": "201.47",
      "volume": "394571"
    },
    {
      "date": "2025-01-02",
      "open": "206.00",
      "high": "213.20",
      "low": "201.6105",
      "close": "212.23",
      "volume": "736255"
    },
    {
      "date": "2025-01-03",
      "open": "215.00",
      "high": "220.49",
      "low": "212.50",
      "close": "215.59",
      "volume": "840532"
    },
    {
      "date": "2025-01-06",
      "open": "221.39",
      "high": "225.00",
      "low": "212.00",
      "close": "218.20",
      "volume": "802660"
    },
    {
      "date": "2025-01-07",
      "open": "220.54",
      "high": "221.55",
      "low": "206.16",
      "close": "212.715",
      "volume": "669204"
    },
    {
      "date": "2025-01-08",
      "open": "211.28",
      "high": "218.625",
      "low": "203.00",
      "close": "215.59",
      "volume": "1001492"
    },
    {
      "date": "2025-01-10",
      "open": "220.72",
      "high": "227.48",
      "low": "214.00",
      "close": "221.80",
      "volume": "1800277"
    },
    {
      "date": "2025-01-13",
      "open": "219.00",
      "high": "220.12",
      "low": "210.00",
      "close": "212.49",
      "volume": "557558"
    },
    {
      "date": "2025-01-14",
      "open": "217.00",
      "high": "224.11",
      "low": "216.0323",
      "close": "220.25",
      "volume": "699370"
    },
    {
      "date": "2025-01-15",
      "open": "226.70",
      "high": "231.39",
      "low": "221.20",
      "close": "226.39",
      "volume": "1289589"
    },
    {
      "date": "2025-01-16",
      "open": "230.47",
      "high": "235.6243",
      "low": "228.00",
      "close": "234.16",
      "volume": "1667066"
    },
    {
      "date": "2025-01-17",
      "open": "234.56",
      "high": "236.86",
      "low": "230.595",
      "close": "234.95",
      "volume": "1014671"
    },
    {
      "date": "2025-01-21",
      "open": "240.26",
      "high": "249.4854",
      "low": "239.00",
      "close": "243.64",
      "volume": "1421973"
    },
    {
      "date": "2025-01-22",
      "open": "249.72",
      "high": "253.9063",
      "low": "247.50",
      "close": "249.99",
      "volume": "1170077"
    },
    {
      "date": "2025-01-23",
      "open": "249.80",
      "high": "258.03",
      "low": "246.315",
      "close": "247.12",
      "volume": "1172337"
    },
    {
      "date": "2025-01-24",
      "open": "247.73",
      "high": "250.82",
      "low": "241.71",
      "close": "245.06",
      "volume": "891201"
    },
    {
      "date": "2025-01-27",
      "open": "217.00",
      "high": "217.20",
      "low": "187.00",
      "close": "192.16",
      "volume": "4655004"
    },
    {
      "date": "2025-01-28",
      "open": "199.20",
      "high": "206.28",
      "low": "190.50",
      "close": "204.42",
      "volume": "2680291"
    },
    {
      "date": "2025-01-29",
      "open": "209.91",
      "high": "218.12",
      "low": "206.00",
      "close": "214.00",
      "volume": "2021113"
    },
    {
      "date": "2025-01-30",
      "open": "221.06",
      "high": "230.00",
      "low": "218.585",
      "close": "224.95",
      "volume": "1440888"
    },
    {
      "date": "2025-01-31",
      "open": "227.47",
      "high": "231.1888",
      "low": "220.29",
      "close": "221.73",
      "volume": "1039061"
    },
    {
      "date": "2025-02-03",
      "open": "213.73",
      "high": "232.22",
      "low": "213.3005",
      "close": "230.85",
      "volume": "1204753"
    },
    {
      "date": "2025-02-04",
      "open": "231.28",
      "high": "235.00",
      "low": "221.08",
      "close": "234.42",
      "volume": "991069"
    },
    {
      "date": "2025-02-05",
      "open": "237.90",
      "high": "241.79",
      "low": "231.47",
      "close": "235.85",
      "volume": "826293"
    },
    {
      "date": "2025-02-06",
      "open": "236.78",
      "high": "240.865",
      "low": "231.67",
      "close": "238.91",
      "volume": "662482"
    },
    {
      "date": "2025-02-07",
      "open": "241.63",
      "high": "244.93",
      "low": "235.59",
      "close": "238.73",
      "volume": "652715"
    },
    {
      "date": "2025-02-10",
      "open": "238.96",
      "high": "243.965",
      "low": "235.85",
      "close": "238.23",
      "volume": "628702"
    },
    {
      "date": "2025-02-11",
      "open": "235.46",
      "high": "237.03",
      "low": "229.11",
      "close": "233.95",
      "volume": "736992"
    },
    {
      "date": "2025-02-12",
      "open": "227.00",
      "high": "242.2814",
      "low": "226.00",
      "close": "236.50",
      "volume": "650282"
    },
    {
      "date": "2025-02-13",
      "open": "236.07",
      "high": "240.7887",
      "low": "233.9906",
      "close": "240.38",
      "volume": "671802"
    },
    {
      "date": "2025-02-14",
      "open": "240.19",
      "high": "245.81",
      "low": "235.4955",
      "close": "241.54",
      "volume": "686012"
    },
    {
      "date": "2025-02-18",
      "open": "245.00",
      "high": "250.72",
      "low": "241.13",
      "close": "250.37",
      "volume": "707758"
    },
    {
      "date": "2025-02-19",
      "open": "247.945",
      "high": "249.2539",
      "low": "242.69",
      "close": "248.33",
      "volume": "838153"
    },
    {
      "date": "2025-02-20",
      "open": "245.35",
      "high": "247.00",
      "low": "233.94",
      "close": "236.43",
      "volume": "921382"
    },
    {
      "date": "2025-02-21",
      "open": "238.37",
      "high": "238.53",
      "low": "214.06",
      "close": "218.80",
      "volume": "2494019"
    },
    {
      "date": "2025-02-24",
      "open": "219.23",
      "high": "222.00",
      "low": "206.2401",
      "close": "215.845",
      "volume": "1453548"
    },
    {
      "date": "2025-02-25",
      "open": "211.02",
      "high": "212.71",
      "low": "197.26",
      "close": "211.59",
      "volume": "1590275"
    },
    {
      "date": "2025-02-26",
      "open": "219.67",
      "high": "227.52",
      "low": "215.28",
      "close": "217.71",
      "volume": "1219450"
    },
    {
      "date": "2025-02-27",
      "open": "223.37",
      "high": "224.00",
      "low": "200.305",
      "close": "201.82",
      "volume": "1491900"
    },
    {
      "date": "2025-02-28",
      "open": "193.18",
      "high": "209.83",
      "low": "192.00",
      "close": "207.95",
      "volume": "2210081"
    },
    {
      "date": "2025-03-03",
      "open": "206.90",
      "high": "213.62",
      "low": "185.75",
      "close": "188.02",
      "volume": "1542327"
    },
    {
      "date": "2025-03-04",
      "open": "188.00",
      "high": "202.565",
      "low": "178.91",
      "close": "195.76",
      "volume": "2605946"
    },
    {
      "date": "2025-03-05",
      "open": "192.54",
      "high": "201.235",
      "low": "190.13",
      "close": "197.85",
      "volume": "1144998"
    },
    {
      "date": "2025-03-06",
      "open": "187.96",
      "high": "193.57",
      "low": "176.90",
      "close": "180.53",
      "volume": "1864424"
    },
    {
      "date": "2025-03-07",
      "open": "180.58",
      "high": "184.5234",
      "low": "171.795",
      "close": "176.24",
      "volume": "1664298"
    },
    {
      "date": "2025-03-10",
      "open": "168.68",
      "high": "170.57",
      "low": "158.08",
      "close": "165.75",
      "volume": "3046243"
    },
    {
      "date": "2025-03-11",
      "open": "166.79",
      "high": "180.7512",
      "low": "163.41",
      "close": "176.56",
      "volume": "1965033"
    },
    {
      "date": "2025-03-12",
      "open": "192.79",
      "high": "200.00",
      "low": "187.70",
      "close": "199.09",
      "volume": "3297744"
    },
    {
      "date": "2025-03-13",
      "open": "197.58",
      "high": "198.46",
      "low": "188.75",
      "close": "195.20",
      "volume": "1193595"
    },
    {
      "date": "2025-03-14",
      "open": "201.00",
      "high": "205.085",
      "low": "196.00",
      "close": "204.93",
      "volume": "1224521"
    },
    {
      "date": "2025-03-17",
      "open": "204.95",
      "high": "211.365",
      "low": "203.68",
      "close": "207.00",
      "volume": "907908"
    },
    {
      "date": "2025-03-18",
      "open": "204.40",
      "high": "206.015",
      "low": "198.1799",
      "close": "202.745",
      "volume": "991464"
    },
    {
      "date": "2025-03-19",
      "open": "204.07",
      "high": "214.42",
      "low": "201.57",
      "close": "210.30",
      "volume": "1037970"
    },
    {
      "date": "2025-03-20",
      "open": "209.97",
      "high": "215.90",
      "low": "205.57",
      "close": "212.96",
      "volume": "760386"
    },
    {
      "date": "2025-03-21",
      "open": "212.42",
      "high": "215.90",
      "low": "208.00",
      "close": "214.81",
      "volume": "1268418"
    },
    {
      "date": "2025-03-24",
      "open": "217.505",
      "high": "220.59",
      "low": "214.51",
      "close": "218.96",
      "volume": "1333888"
    },
    {
      "date": "2025-03-25",
      "open": "219.34",
      "high": "219.50",
      "low": "208.9001",
      "close": "217.73",
      "volume": "1081905"
    },
    {
      "date": "2025-03-26",
      "open": "216.88",
      "high": "217.70",
      "low": "202.72",
      "close": "203.09",
      "volume": "1351512"
    },
    {
      "date": "2025-03-27",
      "open": "199.10",
      "high": "205.09",
      "low": "194.86",
      "close": "202.79",
      "volume": "1146266"
    },
    {
      "date": "2025-03-28",
      "open": "200.05",
      "high": "205.26",
      "low": "194.06",
      "close": "197.48",
      "volume": "850047"
    },
    {
      "date": "2025-03-31",
      "open": "190.31",
      "high": "200.72",
      "low": "188.00",
      "close": "199.67",
      "volume": "837619"
    },
    {
      "date": "2025-04-01",
      "open": "200.625",
      "high": "207.92",
      "low": "196.545",
      "close": "207.44",
      "volume": "959659"
    },
    {
      "date": "2025-04-02",
      "open": "201.31",
      "high": "214.95",
      "low": "201.00",
      "close": "214.73",
      "volume": "1098961"
    },
    {
      "date": "2025-04-03",
      "open": "198.30",
      "high": "204.00",
      "low": "183.17",
      "close": "184.41",
      "volume": "1608317"
    },
    {
      "date": "2025-04-04",
      "open": "177.51",
      "high": "179.525",
      "low": "162.3086",
      "close": "174.40",
      "volume": "2379900"
    },
    {
      "date": "2025-04-07",
      "open": "163.00",
      "high": "195.47",
      "low": "163.00",
      "close": "183.06",
      "volume": "1633491"
    },
    {
      "date": "2025-04-08",
      "open": "194.11",
      "high": "197.49",
      "low": "179.34",
      "close": "182.615",
      "volume": "1413231"
    },
    {
      "date": "2025-04-09",
      "open": "181.62",
      "high": "206.58",
      "low": "176.80",
      "close": "203.41",
      "volume": "1704041"
    },
    {
      "date": "2025-04-10",
      "open": "196.01",
      "high": "202.34",
      "low": "190.65",
      "close": "196.39",
      "volume": "1054464"
    },
    {
      "date": "2025-04-11",
      "open": "192.42",
      "high": "198.85",
      "low": "190.05",
      "close": "198.035",
      "volume": "960365"
    },
    {
      "date": "2025-04-14",
      "open": "204.31",
      "high": "206.675",
      "low": "196.31",
      "close": "200.23",
      "volume": "554938"
    },
    {
      "date": "2025-04-15",
      "open": "203.46",
      "high": "206.849",
      "low": "198.00",
      "close": "202.93",
      "volume": "540954"
    },
    {
      "date": "2025-04-16",
      "open": "198.30",
      "high": "206.12",
      "low": "194.975",
      "close": "203.20",
      "volume": "779499"
    },
    {
      "date": "2025-04-17",
      "open": "206.85",
      "high": "208.00",
      "low": "201.78",
      "close": "203.46",
      "volume": "649929"
    },
    {
      "date": "2025-04-21",
      "open": "197.98",
      "high": "200.40",
      "low": "186.4944",
      "close": "191.37",
      "volume": "737253"
    },
    {
      "date": "2025-04-22",
      "open": "195.32",
      "high": "201.16",
      "low": "194.535",
      "close": "197.59",
      "volume": "816278"
    },
    {
      "date": "2025-04-23",
      "open": "208.97",
      "high": "212.71",
      "low": "202.44",
      "close": "204.66",
      "volume": "855276"
    },
    {
      "date": "2025-04-24",
      "open": "205.45",
      "high": "213.88",
      "low": "205.45",
      "close": "211.01",
      "volume": "471360"
    },
    {
      "date": "2025-04-25",
      "open": "209.63",
      "high": "216.40",
      "low": "209.63",
      "close": "211.56",
      "volume": "703854"
    },
    {
      "date": "2025-04-28",
      "open": "212.95",
      "high": "215.50",
      "low": "209.21",
      "close": "213.43",
      "volume": "582010"
    },
    {
      "date": "2025-04-29",
      "open": "210.44",
      "high": "215.1842",
      "low": "209.8774",
      "close": "213.95",
      "volume": "533148"
    },
    {
      "date": "2025-04-30",
      "open": "209.67",
      "high": "217.14",
      "low": "206.01",
      "close": "215.08",
      "volume": "700728"
    },
    {
      "date": "2025-05-01",
      "open": "221.38",
      "high": "230.63",
      "low": "220.2152",
      "close": "223.34",
      "volume": "1145698"
    },
    {
      "date": "2025-05-02",
      "open": "224.30",
      "high": "230.355",
      "low": "221.45",
      "close": "225.94",
      "volume": "720333"
    },
    {
      "date": "2025-05-05",
      "open": "222.74",
      "high": "225.4673",
      "low": "216.20",
      "close": "222.28",
      "volume": "768503"
    },
    {
      "date": "2025-05-06",
      "open": "221.94",
      "high": "238.00",
      "low": "221.94",
      "close": "234.72",
      "volume": "1398645"
    },
    {
      "date": "2025-05-07",
      "open": "230.775",
      "high": "233.51",
      "low": "228.00",
      "close": "231.31",
      "volume": "1420310"
    },
    {
      "date": "2025-05-08",
      "open": "228.38",
      "high": "242.60",
      "low": "227.50",
      "close": "228.61",
      "volume": "1221875"
    },
    {
      "date": "2025-05-09",
      "open": "226.76",
      "high": "226.89",
      "low": "220.59",
      "close": "225.16",
      "volume": "802066"
    },
    {
      "date": "2025-05-12",
      "open": "235.46",
      "high": "240.14",
      "low": "232.5607",
      "close": "236.62",
      "volume": "1397194"
    },
    {
      "date": "2025-05-13",
      "open": "236.26",
      "high": "246.14",
      "low": "234.67",
      "close": "241.08",
      "volume": "878821"
    },
    {
      "date": "2025-05-14",
      "open": "243.24",
      "high": "246.53",
      "low": "239.0771",
      "close": "244.92",
      "volume": "616653"
    },
    {
      "date": "2025-05-15",
      "open": "243.24",
      "high": "245.82",
      "low": "240.35",
      "close": "244.80",
      "volume": "806956"
    },
    {
      "date": "2025-05-16",
      "open": "246.00",
      "high": "247.3529",
      "low": "242.65",
      "close": "244.86",
      "volume": "796714"
    },
    {
      "date": "2025-05-19",
      "open": "239.85",
      "high": "242.14",
      "low": "236.9736",
      "close": "240.30",
      "volume": "746938"
    },
    {
      "date": "2025-05-20",
      "open": "241.17",
      "high": "244.35",
      "low": "239.62",
      "close": "241.21",
      "volume": "510056"
    },
    {
      "date": "2025-05-21",
      "open": "237.96",
      "high": "241.7288",
      "low": "233.915",
      "close": "235.39",
      "volume": "502606"
    },
    {
      "date": "2025-05-22",
      "open": "233.79",
      "high": "240.78",
      "low": "232.3396",
      "close": "238.63",
      "volume": "608524"
    },
    {
      "date": "2025-05-23",
      "open": "238.37",
      "high": "244.50",
      "low": "237.35",
      "close": "243.08",
      "volume": "457583"
    },
    {
      "date": "2025-05-27",
      "open": "247.00",
      "high": "247.86",
      "low": "242.52",
      "close": "245.22",
      "volume": "803056"
    },
    {
      "date": "2025-05-28",
      "open": "245.50",
      "high": "246.59",
      "low": "242.50",
      "close": "244.52",
      "volume": "462914"
    },
    {
      "date": "2025-05-29",
      "open": "247.50",
      "high": "247.6113",
      "low": "239.20",
      "close": "244.69",
      "volume": "568812"
    },
    {
      "date": "2025-05-30",
      "open": "242.78",
      "high": "246.85",
      "low": "239.89",
      "close": "243.95",
      "volume": "727522"
    },
    {
      "date": "2025-06-02",
      "open": "245.38",
      "high": "249.89",
      "low": "240.90",
      "close": "248.56",
      "volume": "754223"
    },
    {
      "date": "2025-06-03",
      "open": "257.31",
      "high": "260.89",
      "low": "252.015",
      "close": "255.48",
      "volume": "1588534"
    },
    {
      "date": "2025-06-04",
      "open": "256.08",
      "high": "261.98",
      "low": "251.99",
      "close": "260.00",
      "volume": "1009540"
    },
    {
      "date": "2025-06-05",
      "open": "261.00",
      "high": "261.035",
      "low": "252.39",
      "close": "255.94",
      "volume": "513746"
    },
    {
      "date": "2025-06-06",
      "open": "258.99",
      "high": "259.78",
      "low": "252.26",
      "close": "258.54",
      "volume": "516955"
    },
    {
      "date": "2025-06-09",
      "open": "261.34",
      "high": "274.8868",
      "low": "250.00",
      "close": "257.02",
      "volume": "1913418"
    },
    {
      "date": "2025-06-10",
      "open": "257.41",
      "high": "259.00",
      "low": "246.95",
      "close": "255.095",
      "volume": "1137209"
    },
    {
      "date": "2025-06-11",
      "open": "271.90",
      "high": "275.81",
      "low": "255.53",
      "close": "274.82",
      "volume": "3265739"
    },
    {
      "date": "2025-06-12",
      "open": "273.36",
      "high": "277.1999",
      "low": "271.74",
      "close": "274.99",
      "volume": "1200181"
    },
    {
      "date": "2025-06-13",
      "open": "274.99",
      "high": "280.29",
      "low": "272.05",
      "close": "277.16",
      "volume": "1013472"
    },
    {
      "date": "2025-06-16",
      "open": "282.36",
      "high": "286.38",
      "low": "279.035",
      "close": "280.92",
      "volume": "739456"
    },
    {
      "date": "2025-06-17",
      "open": "282.56",
      "high": "287.05",
      "low": "279.2466",
      "close": "285.88",
      "volume": "686174"
    },
    {
      "date": "2025-06-18",
      "open": "285.04",
      "high": "294.46",
      "low": "285.04",
      "close": "290.38",
      "volume": "988711"
    },
    {
      "date": "2025-06-20",
      "open": "291.31",
      "high": "293.37",
      "low": "287.69",
      "close": "288.66",
      "volume": "889293"
    },
    {
      "date": "2025-06-23",
      "open": "289.28",
      "high": "294.76",
      "low": "284.64",
      "close": "291.59",
      "volume": "783848"
    },
    {
      "date": "2025-06-24",
      "open": "292.44",
      "high": "296.89",
      "low": "289.4558",
      "close": "294.17",
      "volume": "606127"
    },
    {
      "date": "2025-06-25",
      "open": "298.32",
      "high": "300.00",
      "low": "287.35",
      "close": "288.00",
      "volume": "873230"
    },
    {
      "date": "2025-06-26",
      "open": "289.97",
      "high": "294.42",
      "low": "282.91",
      "close": "291.38",
      "volume": "787046"
    },
    {
      "date": "2025-06-27",
      "open": "294.76",
      "high": "298.46",
      "low": "290.99",
      "close": "297.88",
      "volume": "4503368"
    },
    {
      "date": "2025-06-30",
      "open": "298.49",
      "high": "301.695",
      "low": "289.08",
      "close": "290.77",
      "volume": "813920"
    },
    {
      "date": "2025-07-01",
      "open": "291.03",
      "high": "292.49",
      "low": "278.35",
      "close": "279.99",
      "volume": "1277445"
    },
    {
      "date": "2025-07-02",
      "open": "278.10",
      "high": "282.11",
      "low": "273.74",
      "close": "276.27",
      "volume": "819924"
    },
    {
      "date": "2025-07-03",
      "open": "277.09",
      "high": "287.52",
      "low": "276.4362",
      "close": "286.31",
      "volume": "812037"
    },
    {
      "date": "2025-07-07",
      "open": "281.35",
      "high": "286.9099",
      "low": "280.30",
      "close": "285.10",
      "volume": "666255"
    },
    {
      "date": "2025-07-08",
      "open": "284.00",
      "high": "286.8399",
      "low": "272.23",
      "close": "277.46",
      "volume": "646814"
    },
    {
      "date": "2025-07-09",
      "open": "279.14",
      "high": "279.14",
      "low": "271.94",
      "close": "272.15",
      "volume": "953523"
    },
    {
      "date": "2025-07-10",
      "open": "274.07",
      "high": "274.70",
      "low": "265.00",
      "close": "267.62",
      "volume": "811338"
    },
    {
      "date": "2025-07-11",
      "open": "270.70",
      "high": "280.59",
      "low": "266.795",
      "close": "276.17",
      "volume": "1018764"
    },
    {
      "date": "2025-07-14",
      "open": "276.97",
      "high": "282.8053",
      "low": "270.37",
      "close": "281.96",
      "volume": "961352"
    },
    {
      "date": "2025-07-15",
      "open": "282.42",
      "high": "285.00",
      "low": "264.67",
      "close": "268.15",
      "volume": "1521407"
    },
    {
      "date": "2025-07-16",
      "open": "268.70",
      "high": "269.04",
      "low": "255.50",
      "close": "264.78",
      "volume": "1514553"
    },
    {
      "date": "2025-07-17",
      "open": "265.75",
      "high": "267.86",
      "low": "261.56",
      "close": "264.00",
      "volume": "903983"
    },
    {
      "date": "2025-07-18",
      "open": "310.00",
      "high": "330.99",
      "low": "302.49",
      "close": "328.63",
      "volume": "4495262"
    },
    {
      "date": "2025-07-21",
      "open": "327.60",
      "high": "329.61",
      "low": "308.46",
      "close": "310.14",
      "volume": "1564066"
    },
    {
      "date": "2025-07-22",
      "open": "310.30",
      "high": "316.27",
      "low": "300.00",
      "close": "313.58",
      "volume": "1801249"
    },
    {
      "date": "2025-07-23",
      "open": "343.00",
      "high": "350.525",
      "low": "331.02",
      "close": "339.24",
      "volume": "2492278"
    },
    {
      "date": "2025-07-24",
      "open": "339.26",
      "high": "344.74",
      "low": "336.00",
      "close": "339.16",
      "volume": "1159215"
    },
    {
      "date": "2025-07-25",
      "open": "339.75",
      "high": "352.77",
      "low": "338.525",
      "close": "346.62",
      "volume": "1642098"
    },
    {
      "date": "2025-07-28",
      "open": "350.98",
      "high": "359.235",
      "low": "348.00",
      "close": "358.77",
      "volume": "1247707"
    },
    {
      "date": "2025-07-29",
      "open": "359.89",
      "high": "365.3999",
      "low": "354.73",
      "close": "361.21",
      "volume": "731139"
    },
    {
      "date": "2025-07-30",
      "open": "362.70",
      "high": "376.16",
      "low": "360.45",
      "close": "373.36",
      "volume": "1107983"
    },
    {
      "date": "2025-07-31",
      "open": "375.00",
      "high": "380.53",
      "low": "371.1243",
      "close": "377.57",
      "volume": "893173"
    },
    {
      "date": "2025-08-01",
      "open": "363.64",
      "high": "384.915",
      "low": "358.00",
      "close": "378.01",
      "volume": "1549017"
    },
    {
      "date": "2025-08-04",
      "open": "382.00",
      "high": "394.07",
      "low": "379.2589",
      "close": "390.68",
      "volume": "1241322"
    },
    {
      "date": "2025-08-05",
      "open": "390.71",
      "high": "392.35",
      "low": "377.04",
      "close": "384.27",
      "volume": "1256574"
    },
    {
      "date": "2025-08-06",
      "open": "387.01",
      "high": "387.625",
      "low": "372.52",
      "close": "378.67",
      "volume": "1210450"
    },
    {
      "date": "2025-08-07",
      "open": "374.03",
      "high": "383.7199",
      "low": "368.25",
      "close": "375.58",
      "volume": "1356917"
    },
    {
      "date": "2025-08-08",
      "open": "372.00",
      "high": "377.143",
      "low": "368.26",
      "close": "374.68",
      "volume": "619882"
    },
    {
      "date": "2025-08-11",
      "open": "379.31",
      "high": "380.00",
      "low": "364.77",
      "close": "369.95",
      "volume": "900712"
    },
    {
      "date": "2025-08-12",
      "open": "370.13",
      "high": "381.50",
      "low": "369.56",
      "close": "380.61",
      "volume": "782635"
    },
    {
      "date": "2025-08-13",
      "open": "383.83",
      "high": "387.9999",
      "low": "365.08",
      "close": "380.25",
      "volume": "828871"
    },
    {
      "date": "2025-08-14",
      "open": "381.09",
      "high": "386.17",
      "low": "378.60",
      "close": "380.60",
      "volume": "495965"
    },
    {
      "date": "2025-08-15",
      "open": "381.33",
      "high": "383.475",
      "low": "371.05",
      "close": "377.82",
      "volume": "768556"
    },
    {
      "date": "2025-08-18",
      "open": "377.82",
      "high": "381.84",
      "low": "373.58",
      "close": "376.89",
      "volume": "876316"
    },
    {
      "date": "2025-08-19",
      "open": "371.98",
      "high": "372.445",
      "low": "361.4255",
      "close": "368.16",
      "volume": "811290"
    },
    {
      "date": "2025-08-20",
      "open": "364.11",
      "high": "365.72",
      "low": "351.0001",
      "close": "360.10",
      "volume": "964395"
    },
    {
      "date": "2025-08-21",
      "open": "360.00",
      "high": "367.97",
      "low": "357.47",
      "close": "357.86",
      "volume": "533750"
    },
    {
      "date": "2025-08-22",
      "open": "357.86",
      "high": "364.04",
      "low": "348.86",
      "close": "356.11",
      "volume": "808050"
    },
    {
      "date": "2025-08-25",
      "open": "358.50",
      "high": "361.67",
      "low": "353.04",
      "close": "355.53",
      "volume": "433093"
    },
    {
      "date": "2025-08-26",
      "open": "374.91",
      "high": "380.13",
      "low": "367.01",
      "close": "378.79",
      "volume": "2383605"
    },
    {
      "date": "2025-08-27",
      "open": "379.47",
      "high": "382.80",
      "low": "375.00",
      "close": "381.50",
      "volume": "7201450"
    },
    {
      "date": "2025-08-28",
      "open": "377.22",
      "high": "394.25",
      "low": "375.01",
      "close": "388.22",
      "volume": "1089993"
    },
    {
      "date": "2025-08-29",
      "open": "385.58",
      "high": "386.145",
      "low": "371.15",
      "close": "378.92",
      "volume": "1201171"
    },
    {
      "date": "2025-09-02",
      "open": "368.85",
      "high": "376.4899",
      "low": "363.07",
      "close": "375.15",
      "volume": "807067"
    },
    {
      "date": "2025-09-03",
      "open": "376.48",
      "high": "385.53",
      "low": "373.64",
      "close": "377.76",
      "volume": "527249"
    },
    {
      "date": "2025-09-04",
      "open": "382.75",
      "high": "387.35",
      "low": "380.03",
      "close": "380.44",
      "volume": "524190"
    },
    {
      "date": "2025-09-05",
      "open": "385.41",
      "high": "389.67",
      "low": "366.40",
      "close": "389.19",
      "volume": "758354"
    },
    {
      "date": "2025-09-08",
      "open": "391.60",
      "high": "392.99",
      "low": "382.87",
      "close": "383.49",
      "volume": "916161"
    },
    {
      "date": "2025-09-09",
      "open": "392.22",
      "high": "398.7799",
      "low": "387.00",
      "close": "389.43",
      "volume": "966995"
    },
    {
      "date": "2025-09-10",
      "open": "405.39",
      "high": "410.00",
      "low": "397.245",
      "close": "402.65",
      "volume": "1053308"
    },
    {
      "date": "2025-09-11",
      "open": "407.85",
      "high": "409.20",
      "low": "398.01",
      "close": "400.92",
      "volume": "606196"
    },
    {
      "date": "2025-09-12",
      "open": "397.91",
      "high": "405.955",
      "low": "397.91",
      "close": "402.53",
      "volume": "435328"
    },
    {
      "date": "2025-09-15",
      "open": "401.26",
      "high": "411.36",
      "low": "400.05",
      "close": "405.45",
      "volume": "683645"
    },
    {
      "date": "2025-09-16",
      "open": "404.49",
      "high": "411.44",
      "low": "401.27",
      "close": "409.60",
      "volume": "677201"
    },
    {
      "date": "2025-09-17",
      "open": "410.00",
      "high": "413.00",
      "low": "401.65",
      "close": "408.09",
      "volume": "727341"
    },
    {
      "date": "2025-09-18",
      "open": "410.71",
      "high": "422.77",
      "low": "409.00",
      "close": "415.25",
      "volume": "702281"
    },
    {
      "date": "2025-09-19",
      "open": "415.10",
      "high": "427.07",
      "low": "415.00",
      "close": "423.56",
      "volume": "1462654"
    },
    {
      "date": "2025-09-22",
      "open": "424.00",
      "high": "430.71",
      "low": "416.17",
      "close": "429.72",
      "volume": "856534"
    },
    {
      "date": "2025-09-23",
      "open": "424.66",
      "high": "428.2299",
      "low": "417.00",
      "close": "423.13",
      "volume": "691340"
    },
    {
      "date": "2025-09-24",
      "open": "423.00",
      "high": "424.50",
      "low": "415.75",
      "close": "416.94",
      "volume": "480361"
    },
    {
      "date": "2025-09-25",
      "open": "409.89",
      "high": "413.60",
      "low": "401.00",
      "close": "410.72",
      "volume": "636261"
    },
    {
      "date": "2025-09-26",
      "open": "414.37",
      "high": "415.99",
      "low": "409.00",
      "close": "411.23",
      "volume": "472192"
    },
    {
      "date": "2025-09-29",
      "open": "414.00",
      "high": "424.98",
      "low": "404.57",
      "close": "420.70",
      "volume": "702018"
    },
    {
      "date": "2025-09-30",
      "open": "420.87",
      "high": "428.9399",
      "low": "418.7463",
      "close": "425.38",
      "volume": "653545"
    },
    {
      "date": "2025-10-01",
      "open": "423.33",
      "high": "437.06",
      "low": "421.14",
      "close": "426.99",
      "volume": "780825"
    },
    {
      "date": "2025-10-02",
      "open": "429.90",
      "high": "434.98",
      "low": "421.7076",
      "close": "434.07",
      "volume": "661591"
    },
    {
      "date": "2025-10-03",
      "open": "437.93",
      "high": "451.28",
      "low": "431.1399",
      "close": "438.50",
      "volume": "916180"
    },
    {
      "date": "2025-10-06",
      "open": "448.62",
      "high": "448.62",
      "low": "424.815",
      "close": "430.43",
      "volume": "722518"
    },
    {
      "date": "2025-10-07",
      "open": "429.00",
      "high": "435.00",
      "low": "425.86",
      "close": "431.04",
      "volume": "582571"
    },
    {
      "date": "2025-10-08",
      "open": "434.89",
      "high": "446.385",
      "low": "432.28",
      "close": "445.84",
      "volume": "575398"
    },
    {
      "date": "2025-10-09",
      "open": "446.22",
      "high": "449.7899",
      "low": "437.00",
      "close": "444.50",
      "volume": "503323"
    },
    {
      "date": "2025-10-10",
      "open": "441.19",
      "high": "446.00",
      "low": "410.12",
      "close": "412.83",
      "volume": "1020135"
    },
    {
      "date": "2025-10-13",
      "open": "423.605",
      "high": "440.95",
      "low": "423.605",
      "close": "435.83",
      "volume": "709946"
    },
    {
      "date": "2025-10-14",
      "open": "425.00",
      "high": "433.6599",
      "low": "417.13",
      "close": "417.75",
      "volume": "991587"
    },
    {
      "date": "2025-10-15",
      "open": "422.24",
      "high": "430.00",
      "low": "407.455",
      "close": "415.81",
      "volume": "960385"
    },
    {
      "date": "2025-10-16",
      "open": "416.50",
      "high": "421.7899",
      "low": "411.1101",
      "close": "418.03",
      "volume": "710561"
    },
    {
      "date": "2025-10-17",
      "open": "408.13",
      "high": "416.0213",
      "low": "400.755",
      "close": "406.45",
      "volume": "895415"
    },
    {
      "date": "2025-10-20",
      "open": "412.50",
      "high": "417.09",
      "low": "402.03",
      "close": "406.84",
      "volume": "583776"
    },
    {
      "date": "2025-10-21",
      "open": "405.48",
      "high": "407.1482",
      "low": "379.34",
      "close": "382.09",
      "volume": "1125511"
    },
    {
      "date": "2025-10-22",
      "open": "379.94",
      "high": "381.53",
      "low": "352.64",
      "close": "380.69",
      "volume": "2299529"
    },
    {
      "date": "2025-10-23",
      "open": "386.29",
      "high": "391.70",
      "low": "382.0001",
      "close": "383.82",
      "volume": "815133"
    },
    {
      "date": "2025-10-24",
      "open": "396.33",
      "high": "408.40",
      "low": "390.21",
      "close": "407.81",
      "volume": "951341"
    },
    {
      "date": "2025-10-27",
      "open": "415.50",
      "high": "416.4702",
      "low": "400.72",
      "close": "407.12",
      "volume": "502015"
    },
    {
      "date": "2025-10-28",
      "open": "410.30",
      "high": "410.77",
      "low": "376.59",
      "close": "394.00",
      "volume": "1404864"
    },
    {
      "date": "2025-10-29",
      "open": "394.00",
      "high": "410.00",
      "low": "390.00",
      "close": "398.55",
      "volume": "658481"
    },
    {
      "date": "2025-10-30",
      "open": "390.00",
      "high": "400.96",
      "low": "388.91",
      "close": "391.82",
      "volume": "544020"
    },
    {
      "date": "2025-10-31",
      "open": "404.03",
      "high": "411.22",
      "low": "392.73",
      "close": "399.78",
      "volume": "887193"
    },
    {
      "date": "2025-11-03",
      "open": "401.18",
      "high": "418.66",
      "low": "401.00",
      "close": "413.54",
      "volume": "830977"
    },
    {
      "date": "2025-11-04",
      "open": "396.59",
      "high": "410.02",
      "low": "390.04",
      "close": "395.25",
      "volume": "795359"
    },
    {
      "date": "2025-11-05",
      "open": "397.70",
      "high": "410.91",
      "low": "393.2139",
      "close": "403.49",
      "volume": "815163"
    },
    {
      "date": "2025-11-06",
      "open": "390.45",
      "high": "404.00",
      "low": "379.18",
      "close": "385.93",
      "volume": "1026223"
    },
    {
      "date": "2025-11-07",
      "open": "373.12",
      "high": "388.68",
      "low": "362.51",
      "close": "386.57",
      "volume": "842990"
    },
    {
      "date": "2025-11-10",
      "open": "395.00",
      "high": "398.44",
      "low": "379.6901",
      "close": "393.63",
      "volume": "760179"
    },
    {
      "date": "2025-11-11",
      "open": "384.17",
      "high": "393.00",
      "low": "370.5001",
      "close": "374.55",
      "volume": "716418"
    },
    {
      "date": "2025-11-12",
      "open": "375.12",
      "high": "378.8173",
      "low": "360.26",
      "close": "367.54",
      "volume": "1116935"
    },
    {
      "date": "2025-11-13",
      "open": "370.08",
      "high": "370.65",
      "low": "349.11",
      "close": "355.04",
      "volume": "1451069"
    },
    {
      "date": "2025-11-14",
      "open": "344.50",
      "high": "368.74",
      "low": "344.265",
      "close": "360.92",
      "volume": "1218352"
    },
    {
      "date": "2025-11-17",
      "open": "360.25",
      "high": "379.00",
      "low": "358.01",
      "close": "368.65",
      "volume": "958631"
    },
    {
      "date": "2025-11-18",
      "open": "362.35",
      "high": "383.00",
      "low": "361.31",
      "close": "374.80",
      "volume": "977504"
    },
    {
      "date": "2025-11-19",
      "open": "377.70",
      "high": "395.4399",
      "low": "377.00",
      "close": "390.51",
      "volume": "818466"
    },
    {
      "date": "2025-11-20",
      "open": "404.99",
      "high": "407.6699",
      "low": "368.66",
      "close": "369.10",
      "volume": "1293957"
    },
    {
      "date": "2025-11-21",
      "open": "368.00",
      "high": "372.40",
      "low": "353.1489",
      "close": "365.96",
      "volume": "845268"
    },
    {
      "date": "2025-11-24",
      "open": "368.29",
      "high": "381.42",
      "low": "364.3801",
      "close": "380.49",
      "volume": "552176"
    },
    {
      "date": "2025-11-25",
      "open": "374.38",
      "high": "379.80",
      "low": "360.59",
      "close": "378.99",
      "volume": "613257"
    },
    {
      "date": "2025-11-26",
      "open": "385.68",
      "high": "393.12",
      "low": "381.25",
      "close": "392.42",
      "volume": "663835"
    },
    {
      "date": "2025-11-28",
      "open": "393.01",
      "high": "397.00",
      "low": "388.67",
      "close": "394.27",
      "volume": "279716"
    },
    {
      "date": "2025-12-01",
      "open": "388.00",
      "high": "390.27",
      "low": "378.08",
      "close": "379.99",
      "volume": "916820"
    },
    {
      "date": "2025-12-02",
      "open": "380.20",
      "high": "385.89",
      "low": "367.04",
      "close": "367.96",
      "volume": "848994"
    },
    {
      "date": "2025-12-03",
      "open": "366.66",
      "high": "374.015",
      "low": "359.515",
      "close": "365.46",
      "volume": "1048876"
    },
    {
      "date": "2025-12-04",
      "open": "364.33",
      "high": "377.08",
      "low": "361.15",
      "close": "367.93",
      "volume": "739017"
    },
    {
      "date": "2025-12-05",
      "open": "366.35",
      "high": "368.99",
      "low": "347.175",
      "close": "354.24",
      "volume": "1361598"
    },
    {
      "date": "2025-12-08",
      "open": "353.04",
      "high": "355.53",
      "low": "345.67",
      "close": "353.38",
      "volume": "706284"
    },
    {
      "date": "2025-12-09",
      "open": "353.62",
      "high": "361.38",
      "low": "348.005",
      "close": "348.38",
      "volume": "552606"
    },
    {
      "date": "2025-12-10",
      "open": "346.05",
      "high": "361.00",
      "low": "343.40",
      "close": "358.50",
      "volume": "1260059"
    },
    {
      "date": "2025-12-11",
      "open": "356.60",
      "high": "369.36",
      "low": "349.515",
      "close": "368.82",
      "volume": "672376"
    },
    {
      "date": "2025-12-12",
      "open": "370.315",
      "high": "371.17",
      "low": "350.00",
      "close": "356.36",
      "volume": "1056468"
    },
    {
      "date": "2025-12-15",
      "open": "360.005",
      "high": "363.45",
      "low": "352.96",
      "close": "357.94",
      "volume": "1138380"
    },
    {
      "date": "2025-12-16",
      "open": "357.00",
      "high": "380.90",
      "low": "354.735",
      "close": "376.77",
      "volume": "1209778"
    },
    {
      "date": "2025-12-17",
      "open": "377.19",
      "high": "381.86",
      "low": "350.4759",
      "close": "351.96",
      "volume": "1341590"
    },
    {
      "date": "2025-12-18",
      "open": "374.91",
      "high": "385.88",
      "low": "363.08",
      "close": "371.72",
      "volume": "1445710"
    },
    {
      "date": "2025-12-19",
      "open": "373.03",
      "high": "381.67",
      "low": "368.69",
      "close": "372.25",
      "volume": "1774041"
    },
    {
      "date": "2025-12-22",
      "open": "377.32",
      "high": "384.99",
      "low": "374.00",
      "close": "378.85",
      "volume": "599884"
    },
    {
      "date": "2025-12-23",
      "open": "375.85",
      "high": "384.26",
      "low": "375.44",
      "close": "380.75",
      "volume": "409095"
    },
    {
      "date": "2025-12-24",
      "open": "380.00",
      "high": "386.95",
      "low": "377.95",
      "close": "383.58",
      "volume": "190760"
    },
    {
      "date": "2025-12-26",
      "open": "384.14",
      "high": "385.94",
      "low": "379.17",
      "close": "384.52",
      "volume": "271346"
    },
    {
      "date": "2025-12-29",
      "open": "381.44",
      "high": "387.82",
      "low": "377.42",
      "close": "380.27",
      "volume": "531584"
    },
    {
      "date": "2025-12-30",
      "open": "380.27",
      "high": "382.65",
      "low": "377.00",
      "close": "378.97",
      "volume": "320209"
    },
    {
      "date": "2025-12-31",
      "open": "381.12",
      "high": "386.00",
      "low": "374.76",
      "close": "374.84",
      "volume": "369040"
    },
    {
      "date": "2026-01-02",
      "open": "381.11",
      "high": "397.42",
      "low": "379.33",
      "close": "396.73",
      "volume": "597623"
    },
    {
      "date": "2026-01-05",
      "open": "399.00",
      "high": "400.43",
      "low": "381.00",
      "close": "395.20",
      "volume": "891415"
    },
    {
      "date": "2026-01-06",
      "open": "395.64",
      "high": "400.88",
      "low": "385.00",
      "close": "393.18",
      "volume": "535042"
    },
    {
      "date": "2026-01-07",
      "open": "393.83",
      "high": "396.2086",
      "low": "365.54",
      "close": "374.71",
      "volume": "1295322"
    },
    {
      "date": "2026-01-08",
      "open": "369.53",
      "high": "374.11",
      "low": "355.42",
      "close": "356.00",
      "volume": "1083931"
    },
    {
      "date": "2026-01-09",
      "open": "375.855",
      "high": "387.67",
      "low": "365.36",
      "close": "370.83",
      "volume": "946112"
    },
    {
      "date": "2026-01-12",
      "open": "365.845",
      "high": "371.28",
      "low": "364.45",
      "close": "369.03",
      "volume": "615332"
    },
    {
      "date": "2026-01-13",
      "open": "375.43",
      "high": "383.18",
      "low": "370.0001",
      "close": "376.86",
      "volume": "531118"
    },
    {
      "date": "2026-01-14",
      "open": "373.33",
      "high": "377.2938",
      "low": "366.00",
      "close": "374.83",
      "volume": "426646"
    },
    {
      "date": "2026-01-15",
      "open": "408.21",
      "high": "424.38",
      "low": "400.45",
      "close": "419.07",
      "volume": "1773494"
    },
    {
      "date": "2026-01-16",
      "open": "389.62",
      "high": "396.42",
      "low": "366.14",
      "close": "371.66",
      "volume": "3434033"
    },
    {
      "date": "2026-01-20",
      "open": "364.215",
      "high": "375.80",
      "low": "354.00",
      "close": "356.66",
      "volume": "1032237"
    },
    {
      "date": "2026-01-21",
      "open": "360.71",
      "high": "380.89",
      "low": "353.05",
      "close": "374.31",
      "volume": "1015749"
    },
    {
      "date": "2026-01-22",
      "open": "380.75",
      "high": "383.98",
      "low": "371.80",
      "close": "379.86",
      "volume": "557866"
    },
    {
      "date": "2026-01-23",
      "open": "379.67",
      "high": "385.35",
      "low": "363.81",
      "close": "366.43",
      "volume": "710884"
    },
    {
      "date": "2026-01-26",
      "open": "360.47",
      "high": "364.90",
      "low": "349.22",
      "close": "350.41",
      "volume": "1035714"
    },
    {
      "date": "2026-01-27",
      "open": "352.96",
      "high": "360.33",
      "low": "349.01",
      "close": "359.51",
      "volume": "643786"
    },
    {
      "date": "2026-01-28",
      "open": "360.93",
      "high": "368.48",
      "low": "354.38",
      "close": "365.17",
      "volume": "539760"
    },
    {
      "date": "2026-01-29",
      "open": "367.00",
      "high": "372.17",
      "low": "356.88",
      "close": "362.20",
      "volume": "685825"
    },
    {
      "date": "2026-01-30",
      "open": "358.63",
      "high": "365.93",
      "low": "345.01",
      "close": "348.36",
      "volume": "794215"
    },
    {
      "date": "2026-02-02",
      "open": "345.01",
      "high": "351.9899",
      "low": "335.43",
      "close": "340.80",
      "volume": "961644"
    },
    {
      "date": "2026-02-03",
      "open": "343.33",
      "high": "345.545",
      "low": "328.63",
      "close": "341.42",
      "volume": "839342"
    },
    {
      "date": "2026-02-04",
      "open": "341.87",
      "high": "341.87",
      "low": "310.00",
      "close": "317.05",
      "volume": "1535044"
    },
    {
      "date": "2026-02-05",
      "open": "312.65",
      "high": "326.30",
      "low": "310.00",
      "close": "324.63",
      "volume": "1139571"
    },
    {
      "date": "2026-02-06",
      "open": "332.495",
      "high": "349.112",
      "low": "332.495",
      "close": "345.00",
      "volume": "844402"
    },
    {
      "date": "2026-02-09",
      "open": "343.86",
      "high": "359.51",
      "low": "343.86",
      "close": "353.66",
      "volume": "860879"
    },
    {
      "date": "2026-02-10",
      "open": "357.54",
      "high": "366.85",
      "low": "334.00",
      "close": "357.93",
      "volume": "1810476"
    },
    {
      "date": "2026-02-11",
      "open": "363.90",
      "high": "364.54",
      "low": "344.375",
      "close": "354.62",
      "volume": "792923"
    },
    {
      "date": "2026-02-12",
      "open": "361.11",
      "high": "371.42",
      "low": "353.69",
      "close": "367.81",
      "volume": "943998"
    },
    {
      "date": "2026-02-13",
      "open": "365.05",
      "high": "381.00",
      "low": "361.30",
      "close": "376.70",
      "volume": "663514"
    },
    {
      "date": "2026-02-17",
      "open": "375.73",
      "high": "388.68",
      "low": "368.4431",
      "close": "388.28",
      "volume": "531711"
    },
    {
      "date": "2026-02-18",
      "open": "388.64",
      "high": "390.00",
      "low": "376.25",
      "close": "380.29",
      "volume": "817799"
    },
    {
      "date": "2026-02-19",
      "open": "380.29",
      "high": "383.8899",
      "low": "376.95",
      "close": "380.06",
      "volume": "481054"
    },
    {
      "date": "2026-02-20",
      "open": "381.60",
      "high": "389.60",
      "low": "377.29",
      "close": "382.25",
      "volume": "607226"
    },
    {
      "date": "2026-02-23",
      "open": "379.28",
      "high": "385.00",
      "low": "361.87",
      "close": "367.84",
      "volume": "593264"
    },
    {
      "date": "2026-02-24",
      "open": "367.75",
      "high": "376.99",
      "low": "354.15",
      "close": "375.24",
      "volume": "479642"
    },
    {
      "date": "2026-02-25",
      "open": "379.52",
      "high": "392.24",
      "low": "376.57",
      "close": "391.43",
      "volume": "656864"
    },
    {
      "date": "2026-02-26",
      "open": "391.16",
      "high": "393.05",
      "low": "379.28",
      "close": "390.05",
      "volume": "633084"
    },
    {
      "date": "2026-02-27",
      "open": "387.00",
      "high": "397.40",
      "low": "362.185",
      "close": "370.97",
      "volume": "1241172"
    },
    {
      "date": "2026-03-02",
      "open": "364.42",
      "high": "373.06",
      "low": "352.03",
      "close": "353.24",
      "volume": "808158"
    },
    {
      "date": "2026-03-03",
      "open": "339.86",
      "high": "346.19",
      "low": "334.17",
      "close": "341.39",
      "volume": "1007884"
    },
    {
      "date": "2026-03-04",
      "open": "340.04",
      "high": "350.00",
      "low": "336.00",
      "close": "336.57",
      "volume": "1159001"
    },
    {
      "date": "2026-03-05",
      "open": "330.32",
      "high": "344.91",
      "low": "326.94",
      "close": "334.86",
      "volume": "713203"
    },
    {
      "date": "2026-03-06",
      "open": "328.05",
      "high": "338.01",
      "low": "319.94",
      "close": "320.56",
      "volume": "691747"
    },
    {
      "date": "2026-03-09",
      "open": "314.10",
      "high": "337.11",
      "low": "310.8267",
      "close": "335.11",
      "volume": "1033712"
    },
    {
      "date": "2026-03-10",
      "open": "336.98",
      "high": "343.84",
      "low": "330.00",
      "close": "331.58",
      "volume": "691888"
    },
    {
      "date": "2026-03-11",
      "open": "329.69",
      "high": "332.265",
      "low": "315.00",
      "close": "316.22",
      "volume": "984726"
    },
    {
      "date": "2026-03-12",
      "open": "310.50",
      "high": "317.065",
      "low": "307.79",
      "close": "311.45",
      "volume": "991336"
    },
    {
      "date": "2026-03-13",
      "open": "314.50",
      "high": "321.85",
      "low": "312.241",
      "close": "316.14",
      "volume": "607049"
    },
    {
      "date": "2026-03-16",
      "open": "323.32",
      "high": "327.10",
      "low": "313.56",
      "close": "317.60",
      "volume": "684437"
    },
    {
      "date": "2026-03-17",
      "open": "320.34",
      "high": "327.75",
      "low": "319.05",
      "close": "327.14",
      "volume": "917665"
    },
    {
      "date": "2026-03-18",
      "open": "329.60",
      "high": "345.29",
      "low": "329.11",
      "close": "338.60",
      "volume": "707756"
    },
    {
      "date": "2026-03-19",
      "open": "332.00",
      "high": "342.47",
      "low": "328.00",
      "close": "340.07",
      "volume": "386946"
    },
    {
      "date": "2026-03-20",
      "open": "336.36",
      "high": "337.405",
      "low": "301.45",
      "close": "302.97",
      "volume": "1834753"
    },
    {
      "date": "2026-03-23",
      "open": "308.01",
      "high": "320.14",
      "low": "306.53",
      "close": "311.02",
      "volume": "943493"
    },
    {
      "date": "2026-03-24",
      "open": "310.55",
      "high": "319.29",
      "low": "308.5095",
      "close": "315.77",
      "volume": "545605"
    },
    {
      "date": "2026-03-25",
      "open": "318.82",
      "high": "330.00",
      "low": "318.82",
      "close": "328.29",
      "volume": "776337"
    },
    {
      "date": "2026-03-26",
      "open": "327.78",
      "high": "335.00",
      "low": "318.415",
      "close": "323.13",
      "volume": "595767"
    },
    {
      "date": "2026-03-27",
      "open": "322.07",
      "high": "329.70",
      "low": "317.73",
      "close": "324.54",
      "volume": "478014"
    },
    {
      "date": "2026-03-30",
      "open": "328.23",
      "high": "329.00",
      "low": "310.50",
      "close": "313.03",
      "volume": "691345"
    },
    {
      "date": "2026-03-31",
      "open": "307.76",
      "high": "321.00",
      "low": "302.00",
      "close": "319.23",
      "volume": "884864"
    },
    {
      "date": "2026-04-01",
      "open": "325.03",
      "high": "332.48",
      "low": "324.5394",
      "close": "328.08",
      "volume": "451544"
    },
    {
      "date": "2026-04-02",
      "open": "323.10",
      "high": "331.22",
      "low": "316.00",
      "close": "327.58",
      "volume": "427535"
    },
    {
      "date": "2026-04-06",
      "open": "327.98",
      "high": "330.76",
      "low": "320.13",
      "close": "324.09",
      "volume": "373118"
    },
    {
      "date": "2026-04-07",
      "open": "323.67",
      "high": "331.555",
      "low": "320.271",
      "close": "330.07",
      "volume": "290694"
    },
    {
      "date": "2026-04-08",
      "open": "344.755",
      "high": "346.68",
      "low": "327.38",
      "close": "328.65",
      "volume": "833745"
    },
    {
      "date": "2026-04-09",
      "open": "327.96",
      "high": "334.00",
      "low": "310.98",
      "close": "312.76",
      "volume": "1075835"
    },
    {
      "date": "2026-04-10",
      "open": "312.26",
      "high": "325.48",
      "low": "312.26",
      "close": "321.33",
      "volume": "481087"
    },
    {
      "date": "2026-04-13",
      "open": "317.33",
      "high": "331.585",
      "low": "316.805",
      "close": "326.08",
      "volume": "734608"
    },
    {
      "date": "2026-04-14",
      "open": "334.73",
      "high": "347.795",
      "low": "331.265",
      "close": "345.76",
      "volume": "947838"
    },
    {
      "date": "2026-04-15",
      "open": "351.96",
      "high": "358.62",
      "low": "345.93",
      "close": "353.30",
      "volume": "745652"
    },
    {
      "date": "2026-04-16",
      "open": "354.445",
      "high": "362.88",
      "low": "351.00",
      "close": "362.40",
      "volume": "639756"
    },
    {
      "date": "2026-04-17",
      "open": "367.50",
      "high": "371.00",
      "low": "357.20",
      "close": "365.35",
      "volume": "937567"
    },
    {
      "date": "2026-04-20",
      "open": "360.00",
      "high": "362.60",
      "low": "343.28",
      "close": "346.26",
      "volume": "777648"
    },
    {
      "date": "2026-04-21",
      "open": "346.40",
      "high": "351.79",
      "low": "328.32",
      "close": "329.74",
      "volume": "560255"
    },
    {
      "date": "2026-04-22",
      "open": "338.17",
      "high": "343.79",
      "low": "332.00",
      "close": "339.32",
      "volume": "611662"
    },
    {
      "date": "2026-04-23",
      "open": "339.92",
      "high": "350.00",
      "low": "338.32",
      "close": "345.25",
      "volume": "356809"
    },
    {
      "date": "2026-04-24",
      "open": "347.74",
      "high": "364.85",
      "low": "343.99",
      "close": "364.32",
      "volume": "567061"
    },
    {
      "date": "2026-04-27",
      "open": "368.46",
      "high": "370.00",
      "low": "352.01",
      "close": "369.67",
      "volume": "515456"
    },
    {
      "date": "2026-04-28",
      "open": "362.48",
      "high": "367.65",
      "low": "355.00",
      "close": "361.17",
      "volume": "398803"
    },
    {
      "date": "2026-04-29",
      "open": "362.85",
      "high": "363.00",
      "low": "347.00",
      "close": "351.91",
      "volume": "487713"
    },
    {
      "date": "2026-04-30",
      "open": "356.68",
      "high": "375.45",
      "low": "356.64",
      "close": "372.42",
      "volume": "675655"
    },
    {
      "date": "2026-05-01",
      "open": "375.39",
      "high": "383.82",
      "low": "367.94",
      "close": "372.16",
      "volume": "574633"
    },
    {
      "date": "2026-05-04",
      "open": "375.09",
      "high": "385.13",
      "low": "373.10",
      "close": "384.64",
      "volume": "749642"
    },
    {
      "date": "2026-05-05",
      "open": "390.39",
      "high": "391.37",
      "low": "384.43",
      "close": "384.90",
      "volume": "615357"
    },
    {
      "date": "2026-05-06",
      "open": "400.64",
      "high": "412.83",
      "low": "388.71",
      "close": "409.99",
      "volume": "1183587"
    },
    {
      "date": "2026-05-07",
      "open": "410.535",
      "high": "416.68",
      "low": "384.00",
      "close": "390.55",
      "volume": "841089"
    },
    {
      "date": "2026-05-08",
      "open": "397.90",
      "high": "397.99",
      "low": "381.10",
      "close": "386.37",
      "volume": "521761"
    },
    {
      "date": "2026-05-11",
      "open": "389.24",
      "high": "389.24",
      "low": "376.62",
      "close": "383.44",
      "volume": "632977"
    },
    {
      "date": "2026-05-12",
      "open": "378.52",
      "high": "380.00",
      "low": "368.38",
      "close": "374.61",
      "volume": "639963"
    },
    {
      "date": "2026-05-13",
      "open": "375.43",
      "high": "379.1799",
      "low": "336.219",
      "close": "351.03",
      "volume": "1471051"
    },
    {
      "date": "2026-05-14",
      "open": "349.77",
      "high": "356.62",
      "low": "347.91",
      "close": "352.88",
      "volume": "595884"
    },
    {
      "date": "2026-05-15",
      "open": "346.45",
      "high": "346.735",
      "low": "331.37",
      "close": "334.24",
      "volume": "646965"
    },
    {
      "date": "2026-05-18",
      "open": "332.02",
      "high": "336.10",
      "low": "319.80",
      "close": "324.21",
      "volume": "580996"
    },
    {
      "date": "2026-05-19",
      "open": "320.00",
      "high": "320.07",
      "low": "309.36",
      "close": "314.57",
      "volume": "844176"
    },
    {
      "date": "2026-05-20",
      "open": "331.77",
      "high": "347.20",
      "low": "329.25",
      "close": "344.46",
      "volume": "886642"
    },
    {
      "date": "2026-05-21",
      "open": "344.52",
      "high": "360.90",
      "low": "344.52",
      "close": "360.48",
      "volume": "868589"
    },
    {
      "date": "2026-05-22",
      "open": "364.99",
      "high": "378.50",
      "low": "362.99",
      "close": "372.45",
      "volume": "847953"
    },
    {
      "date": "2026-05-26",
      "open": "378.53",
      "high": "394.63",
      "low": "378.00",
      "close": "389.00",
      "volume": "1277812"
    },
    {
      "date": "2026-05-27",
      "open": "390.99",
      "high": "391.00",
      "low": "376.88",
      "close": "379.78",
      "volume": "667713"
    },
    {
      "date": "2026-05-28",
      "open": "377.94",
      "high": "390.26",
      "low": "370.00",
      "close": "381.47",
      "volume": "527070"
    },
    {
      "date": "2026-05-29",
      "open": "383.00",
      "high": "391.345",
      "low": "374.99",
      "close": "386.80",
      "volume": "674375"
    },
    {
      "date": "2026-06-01",
      "open": "374.88",
      "high": "380.78",
      "low": "366.00",
      "close": "377.20",
      "volume": "763349"
    },
    {
      "date": "2026-06-02",
      "open": "380.79",
      "high": "391.70",
      "low": "371.35",
      "close": "385.51",
      "volume": "733166"
    },
    {
      "date": "2026-06-03",
      "open": "383.05",
      "high": "385.51",
      "low": "376.52",
      "close": "379.59",
      "volume": "725256"
    },
    {
      "date": "2026-06-04",
      "open": "373.33",
      "high": "379.97",
      "low": "372.205",
      "close": "378.08",
      "volume": "524131"
    },
    {
      "date": "2026-06-05",
      "open": "371.72",
      "high": "375.09",
      "low": "359.83",
      "close": "364.74",
      "volume": "1058993"
    },
    {
      "date": "2026-06-08",
      "open": "369.90",
      "high": "370.25",
      "low": "360.74",
      "close": "364.78",
      "volume": "357727"
    },
    {
      "date": "2026-06-09",
      "open": "369.02",
      "high": "372.00",
      "low": "343.62",
      "close": "358.74",
      "volume": "630991"
    },
    {
      "date": "2026-06-10",
      "open": "351.90",
      "high": "355.15",
      "low": "329.13",
      "close": "336.59",
      "volume": "1096532"
    },
    {
      "date": "2026-06-11",
      "open": "339.23",
      "high": "350.00",
      "low": "337.515",
      "close": "344.80",
      "volume": "464460"
    },
    {
      "date": "2026-06-12",
      "open": "350.00",
      "high": "362.00",
      "low": "348.835",
      "close": "360.54",
      "volume": "753818"
    },
    {
      "date": "2026-06-15",
      "open": "376.34",
      "high": "390.82",
      "low": "369.03",
      "close": "386.21",
      "volume": "1012584"
    },
    {
      "date": "2026-06-16",
      "open": "388.80",
      "high": "426.99",
      "low": "387.99",
      "close": "406.51",
      "volume": "1564252"
    },
    {
      "date": "2026-06-17",
      "open": "407.05",
      "high": "422.3268",
      "low": "402.15",
      "close": "409.81",
      "volume": "1041599"
    },
    {
      "date": "2026-06-18",
      "open": "425.81",
      "high": "449.8409",
      "low": "420.38",
      "close": "436.29",
      "volume": "1997760"
    },
    {
      "date": "2026-06-22",
      "open": "437.53",
      "high": "443.21",
      "low": "431.41",
      "close": "438.12",
      "volume": "826941"
    },
    {
      "date": "2026-06-23",
      "open": "413.14",
      "high": "424.50",
      "low": "408.00",
      "close": "411.92",
      "volume": "1063271"
    },
    {
      "date": "2026-06-24",
      "open": "416.89",
      "high": "420.195",
      "low": "399.35",
      "close": "405.89",
      "volume": "1591675"
    },
    {
      "date": "2026-06-25",
      "open": "415.535",
      "high": "423.98",
      "low": "414.09",
      "close": "416.80",
      "volume": "951229"
    },
    {
      "date": "2026-06-26",
      "open": "409.58",
      "high": "413.25",
      "low": "398.25",
      "close": "404.09",
      "volume": "1551113"
    },
    {
      "date": "2026-06-29",
      "open": "405.36",
      "high": "408.63",
      "low": "393.46",
      "close": "399.34",
      "volume": "712391"
    },
    {
      "date": "2026-06-30",
      "open": "401.36",
      "high": "411.2899",
      "low": "376.66",
      "close": "384.26",
      "volume": "1426530"
    },
    {
      "date": "2026-07-01",
      "open": "380.00",
      "high": "382.492",
      "low": "356.95",
      "close": "360.79",
      "volume": "1199941"
    },
    {
      "date": "2026-07-02",
      "open": "364.395",
      "high": "376.44",
      "low": "357.375",
      "close": "364.67",
      "volume": "913607"
    },
    {
      "date": "2026-07-06",
      "open": "370.14",
      "high": "381.79",
      "low": "366.53",
      "close": "377.79",
      "volume": "707598"
    },
    {
      "date": "2026-07-07",
      "open": "369.02",
      "high": "379.3336",
      "low": "363.12",
      "close": "366.66",
      "volume": "515389"
    },
    {
      "date": "2026-07-08",
      "open": "362.63",
      "high": "369.915",
      "low": "357.47",
      "close": "367.88",
      "volume": "482074"
    },
    {
      "date": "2026-07-09",
      "open": "378.31",
      "high": "392.38",
      "low": "377.65",
      "close": "384.44",
      "volume": "700460"
    },
    {
      "date": "2026-07-10",
      "open": "381.68",
      "high": "391.08",
      "low": "380.32",
      "close": "385.80",
      "volume": "458895"
    },
    {
      "date": "2026-07-13",
      "open": "381.15",
      "high": "397.00",
      "low": "380.00",
      "close": "396.35",
      "volume": "551562"
    },
    {
      "date": "2026-07-14",
      "open": "402.71",
      "high": "412.31",
      "low": "394.00",
      "close": "396.95",
      "volume": "702776"
    },
    {
      "date": "2026-07-15",
      "open": "398.95",
      "high": "414.79",
      "low": "391.835",
      "close": "400.12",
      "volume": "654799"
    },
    {
      "date": "2026-07-16",
      "open": "392.56",
      "high": "393.59",
      "low": "363.06",
      "close": "368.29",
      "volume": "875762"
    },
    {
      "date": "2026-07-17",
      "open": "360.14",
      "high": "379.18",
      "low": "354.445",
      "close": "372.37",
      "volume": "558443"
    },
    {
      "date": "2026-07-20",
      "open": "377.64",
      "high": "380.87",
      "low": "359.78",
      "close": "360.32",
      "volume": "575662"
    },
    {
      "date": "2026-07-21",
      "open": "364.74",
      "high": "374.38",
      "low": "360.56",
      "close": "366.14",
      "volume": "729053"
    },
    {
      "date": "2026-07-22",
      "open": "365.88",
      "high": "380.11",
      "low": "363.89",
      "close": "377.41",
      "volume": "432665"
    },
    {
      "date": "2026-07-23",
      "open": "372.90",
      "high": "380.185",
      "low": "372.66",
      "close": "379.27",
      "volume": "367089"
    },
    {
      "date": "2026-07-24",
      "open": "379.00",
      "high": "381.50",
      "low": "357.26",
      "close": "359.90",
      "volume": "560241"
    },
    {
      "date": "2026-07-27",
      "open": "362.79",
      "high": "368.00",
      "low": "340.78",
      "close": "347.07",
      "volume": "642611"
    },
    {
      "date": "2026-07-28",
      "open": "336.01",
      "high": "337.50",
      "low": "315.31",
      "close": "326.05",
      "volume": "1185751"
    },
    {
      "date": "2026-07-29",
      "open": "322.68",
      "high": "328.92",
      "low": "312.89",
      "close": "316.19",
      "volume": "940965"
    },
    {
      "date": "2026-07-30",
      "open": "331.17",
      "high": "341.92",
      "low": "328.00",
      "close": "332.54",
      "volume": "866008"
    },
    {
      "date": "2026-07-31",
      "open": "343.12",
      "high": "346.00",
      "low": "331.592",
      "close": "334.10",
      "volume": "641007"
    },
    {
      "date": "2026-08-03",
      "open": "334.10",
      "high": "348.50",
      "low": "327.85",
      "close": "344.49",
      "volume": "760857"
    },
    {
      "date": "2026-08-04",
      "open": "347.55",
      "high": "347.74",
      "low": "332.15",
      "close": "340.00",
      "volume": "977177"
    },
    {
      "date": "2026-08-05",
      "open": "343.62",
      "high": "345.67",
      "low": "329.34",
      "close": "329.84",
      "volume": "736383"
    }
  ]
}