{
  "source": "https://api.nasdaq.com/api/quote/TER/historical",
  "symbol": "TER",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "126.11",
      "high": "127.73",
      "low": "125.65",
      "close": "126.87",
      "volume": "673716"
    },
    {
      "date": "2021-08-09",
      "open": "127.30",
      "high": "127.63",
      "low": "125.595",
      "close": "125.94",
      "volume": "650905"
    },
    {
      "date": "2021-08-10",
      "open": "126.12",
      "high": "126.72",
      "low": "120.19",
      "close": "122.48",
      "volume": "1341587"
    },
    {
      "date": "2021-08-11",
      "open": "122.93",
      "high": "123.05",
      "low": "118.83",
      "close": "121.38",
      "volume": "1354296"
    },
    {
      "date": "2021-08-12",
      "open": "120.10",
      "high": "120.12",
      "low": "118.09",
      "close": "118.65",
      "volume": "1292563"
    },
    {
      "date": "2021-08-13",
      "open": "118.13",
      "high": "119.16",
      "low": "117.75",
      "close": "118.75",
      "volume": "977841"
    },
    {
      "date": "2021-08-16",
      "open": "118.32",
      "high": "119.59",
      "low": "117.30",
      "close": "118.47",
      "volume": "946664"
    },
    {
      "date": "2021-08-17",
      "open": "117.12",
      "high": "117.43",
      "low": "114.62",
      "close": "116.09",
      "volume": "1087264"
    },
    {
      "date": "2021-08-18",
      "open": "116.06",
      "high": "117.61",
      "low": "113.83",
      "close": "114.01",
      "volume": "1499416"
    },
    {
      "date": "2021-08-19",
      "open": "113.548",
      "high": "115.08",
      "low": "112.00",
      "close": "114.21",
      "volume": "1433071"
    },
    {
      "date": "2021-08-20",
      "open": "114.38",
      "high": "115.43",
      "low": "112.16",
      "close": "113.56",
      "volume": "1478357"
    },
    {
      "date": "2021-08-23",
      "open": "114.15",
      "high": "117.20",
      "low": "114.15",
      "close": "116.65",
      "volume": "878332"
    },
    {
      "date": "2021-08-24",
      "open": "117.85",
      "high": "118.80",
      "low": "116.50",
      "close": "116.80",
      "volume": "976583"
    },
    {
      "date": "2021-08-25",
      "open": "117.08",
      "high": "118.75",
      "low": "116.91",
      "close": "118.06",
      "volume": "959206"
    },
    {
      "date": "2021-08-26",
      "open": "117.85",
      "high": "118.80",
      "low": "116.72",
      "close": "117.16",
      "volume": "613268"
    },
    {
      "date": "2021-08-27",
      "open": "117.56",
      "high": "122.78",
      "low": "117.56",
      "close": "122.60",
      "volume": "1406554"
    },
    {
      "date": "2021-08-30",
      "open": "123.455",
      "high": "124.11",
      "low": "122.12",
      "close": "123.21",
      "volume": "970794"
    },
    {
      "date": "2021-08-31",
      "open": "123.24",
      "high": "123.24",
      "low": "119.82",
      "close": "121.44",
      "volume": "1812908"
    },
    {
      "date": "2021-09-01",
      "open": "122.36",
      "high": "122.53",
      "low": "119.60",
      "close": "119.67",
      "volume": "1251489"
    },
    {
      "date": "2021-09-02",
      "open": "120.44",
      "high": "121.62",
      "low": "120.3578",
      "close": "120.87",
      "volume": "821067"
    },
    {
      "date": "2021-09-03",
      "open": "120.58",
      "high": "122.43",
      "low": "120.36",
      "close": "121.88",
      "volume": "761932"
    },
    {
      "date": "2021-09-07",
      "open": "122.16",
      "high": "122.63",
      "low": "120.07",
      "close": "120.16",
      "volume": "1289423"
    },
    {
      "date": "2021-09-08",
      "open": "120.00",
      "high": "120.385",
      "low": "118.50",
      "close": "118.83",
      "volume": "1270975"
    },
    {
      "date": "2021-09-09",
      "open": "118.78",
      "high": "120.65",
      "low": "118.12",
      "close": "119.17",
      "volume": "764400"
    },
    {
      "date": "2021-09-10",
      "open": "120.18",
      "high": "124.18",
      "low": "120.18",
      "close": "120.97",
      "volume": "1318842"
    },
    {
      "date": "2021-09-13",
      "open": "121.94",
      "high": "123.03",
      "low": "120.12",
      "close": "122.32",
      "volume": "990268"
    },
    {
      "date": "2021-09-14",
      "open": "122.82",
      "high": "123.229",
      "low": "120.94",
      "close": "122.32",
      "volume": "1197012"
    },
    {
      "date": "2021-09-15",
      "open": "122.42",
      "high": "122.51",
      "low": "120.6547",
      "close": "122.23",
      "volume": "966034"
    },
    {
      "date": "2021-09-16",
      "open": "121.53",
      "high": "123.83",
      "low": "120.31",
      "close": "123.14",
      "volume": "854402"
    },
    {
      "date": "2021-09-17",
      "open": "122.28",
      "high": "122.92",
      "low": "119.415",
      "close": "121.35",
      "volume": "2418015"
    },
    {
      "date": "2021-09-20",
      "open": "118.34",
      "high": "118.34",
      "low": "114.67",
      "close": "116.48",
      "volume": "1810047"
    },
    {
      "date": "2021-09-21",
      "open": "117.68",
      "high": "117.69",
      "low": "115.57",
      "close": "115.98",
      "volume": "1823436"
    },
    {
      "date": "2021-09-22",
      "open": "116.97",
      "high": "118.525",
      "low": "116.16",
      "close": "118.31",
      "volume": "2282590"
    },
    {
      "date": "2021-09-23",
      "open": "119.13",
      "high": "120.90",
      "low": "118.63",
      "close": "119.74",
      "volume": "2490851"
    },
    {
      "date": "2021-09-24",
      "open": "118.87",
      "high": "120.10",
      "low": "118.43",
      "close": "119.33",
      "volume": "1137300"
    },
    {
      "date": "2021-09-27",
      "open": "118.35",
      "high": "119.14",
      "low": "117.1104",
      "close": "117.54",
      "volume": "2108100"
    },
    {
      "date": "2021-09-28",
      "open": "115.27",
      "high": "115.55",
      "low": "110.31",
      "close": "111.47",
      "volume": "2405018"
    },
    {
      "date": "2021-09-29",
      "open": "112.29",
      "high": "112.65",
      "low": "109.09",
      "close": "109.17",
      "volume": "1555993"
    },
    {
      "date": "2021-09-30",
      "open": "110.00",
      "high": "111.53",
      "low": "109.10",
      "close": "109.17",
      "volume": "1494395"
    },
    {
      "date": "2021-10-01",
      "open": "109.70",
      "high": "109.99",
      "low": "107.98",
      "close": "109.47",
      "volume": "1354286"
    },
    {
      "date": "2021-10-04",
      "open": "108.43",
      "high": "108.69",
      "low": "105.235",
      "close": "107.27",
      "volume": "2350027"
    },
    {
      "date": "2021-10-05",
      "open": "108.21",
      "high": "110.245",
      "low": "107.265",
      "close": "109.48",
      "volume": "2581855"
    },
    {
      "date": "2021-10-06",
      "open": "107.88",
      "high": "109.405",
      "low": "107.005",
      "close": "109.00",
      "volume": "1642716"
    },
    {
      "date": "2021-10-07",
      "open": "112.35",
      "high": "113.05",
      "low": "111.19",
      "close": "111.43",
      "volume": "1492082"
    },
    {
      "date": "2021-10-08",
      "open": "111.86",
      "high": "112.025",
      "low": "109.19",
      "close": "109.56",
      "volume": "967316"
    },
    {
      "date": "2021-10-11",
      "open": "108.92",
      "high": "110.415",
      "low": "107.92",
      "close": "108.02",
      "volume": "897631"
    },
    {
      "date": "2021-10-12",
      "open": "109.78",
      "high": "109.78",
      "low": "106.85",
      "close": "107.35",
      "volume": "978116"
    },
    {
      "date": "2021-10-13",
      "open": "108.65",
      "high": "109.27",
      "low": "108.10",
      "close": "108.47",
      "volume": "1181217"
    },
    {
      "date": "2021-10-14",
      "open": "111.38",
      "high": "112.78",
      "low": "110.40",
      "close": "112.72",
      "volume": "1734637"
    },
    {
      "date": "2021-10-15",
      "open": "114.00",
      "high": "114.83",
      "low": "113.23",
      "close": "113.92",
      "volume": "1428514"
    },
    {
      "date": "2021-10-18",
      "open": "112.88",
      "high": "115.86",
      "low": "112.56",
      "close": "115.78",
      "volume": "1118025"
    },
    {
      "date": "2021-10-19",
      "open": "116.32",
      "high": "117.14",
      "low": "115.70",
      "close": "116.72",
      "volume": "1107214"
    },
    {
      "date": "2021-10-20",
      "open": "116.49",
      "high": "117.06",
      "low": "115.05",
      "close": "116.95",
      "volume": "884776"
    },
    {
      "date": "2021-10-21",
      "open": "116.26",
      "high": "117.82",
      "low": "116.00",
      "close": "117.54",
      "volume": "749840"
    },
    {
      "date": "2021-10-22",
      "open": "117.54",
      "high": "120.805",
      "low": "115.91",
      "close": "116.12",
      "volume": "1307349"
    },
    {
      "date": "2021-10-25",
      "open": "116.13",
      "high": "118.68",
      "low": "115.665",
      "close": "117.28",
      "volume": "1159588"
    },
    {
      "date": "2021-10-26",
      "open": "118.59",
      "high": "118.855",
      "low": "115.13",
      "close": "115.15",
      "volume": "1292481"
    },
    {
      "date": "2021-10-27",
      "open": "119.415",
      "high": "124.83",
      "low": "117.83",
      "close": "123.07",
      "volume": "3406682"
    },
    {
      "date": "2021-10-28",
      "open": "130.00",
      "high": "138.3494",
      "low": "128.39",
      "close": "137.01",
      "volume": "5711737"
    },
    {
      "date": "2021-10-29",
      "open": "135.21",
      "high": "138.74",
      "low": "134.97",
      "close": "138.24",
      "volume": "2347294"
    },
    {
      "date": "2021-11-01",
      "open": "138.18",
      "high": "139.82",
      "low": "136.61",
      "close": "139.61",
      "volume": "2050502"
    },
    {
      "date": "2021-11-02",
      "open": "139.35",
      "high": "139.80",
      "low": "137.38",
      "close": "139.35",
      "volume": "1571451"
    },
    {
      "date": "2021-11-03",
      "open": "140.21",
      "high": "141.69",
      "low": "138.60",
      "close": "140.32",
      "volume": "1260243"
    },
    {
      "date": "2021-11-04",
      "open": "140.43",
      "high": "144.73",
      "low": "139.22",
      "close": "144.59",
      "volume": "1734362"
    },
    {
      "date": "2021-11-05",
      "open": "145.26",
      "high": "146.76",
      "low": "142.21",
      "close": "144.22",
      "volume": "1676553"
    },
    {
      "date": "2021-11-08",
      "open": "144.77",
      "high": "145.20",
      "low": "142.38",
      "close": "143.89",
      "volume": "1087330"
    },
    {
      "date": "2021-11-09",
      "open": "144.75",
      "high": "145.715",
      "low": "143.19",
      "close": "145.42",
      "volume": "1075554"
    },
    {
      "date": "2021-11-10",
      "open": "143.17",
      "high": "145.43",
      "low": "141.51",
      "close": "142.01",
      "volume": "1281655"
    },
    {
      "date": "2021-11-11",
      "open": "143.84",
      "high": "144.33",
      "low": "141.83",
      "close": "143.21",
      "volume": "717289"
    },
    {
      "date": "2021-11-12",
      "open": "144.01",
      "high": "146.36",
      "low": "142.80",
      "close": "146.19",
      "volume": "1009770"
    },
    {
      "date": "2021-11-15",
      "open": "148.10",
      "high": "149.95",
      "low": "146.73",
      "close": "148.17",
      "volume": "1361924"
    },
    {
      "date": "2021-11-16",
      "open": "148.28",
      "high": "151.52",
      "low": "147.57",
      "close": "151.24",
      "volume": "1246993"
    },
    {
      "date": "2021-11-17",
      "open": "152.37",
      "high": "153.73",
      "low": "150.90",
      "close": "151.61",
      "volume": "1847996"
    },
    {
      "date": "2021-11-18",
      "open": "152.43",
      "high": "152.71",
      "low": "149.79",
      "close": "150.85",
      "volume": "997795"
    },
    {
      "date": "2021-11-19",
      "open": "150.24",
      "high": "153.45",
      "low": "149.45",
      "close": "151.27",
      "volume": "822673"
    },
    {
      "date": "2021-11-22",
      "open": "152.08",
      "high": "154.50",
      "low": "149.29",
      "close": "149.38",
      "volume": "1078373"
    },
    {
      "date": "2021-11-23",
      "open": "147.73",
      "high": "150.51",
      "low": "145.61",
      "close": "149.10",
      "volume": "879411"
    },
    {
      "date": "2021-11-24",
      "open": "147.66",
      "high": "150.91",
      "low": "146.56",
      "close": "150.83",
      "volume": "983114"
    },
    {
      "date": "2021-11-26",
      "open": "148.35",
      "high": "151.40",
      "low": "145.42",
      "close": "146.35",
      "volume": "910991"
    },
    {
      "date": "2021-11-29",
      "open": "149.52",
      "high": "154.87",
      "low": "146.51",
      "close": "154.45",
      "volume": "1813035"
    },
    {
      "date": "2021-11-30",
      "open": "153.86",
      "high": "154.87",
      "low": "150.76",
      "close": "152.87",
      "volume": "2158885"
    },
    {
      "date": "2021-12-01",
      "open": "155.76",
      "high": "158.22",
      "low": "152.13",
      "close": "152.35",
      "volume": "1603910"
    },
    {
      "date": "2021-12-02",
      "open": "149.52",
      "high": "152.35",
      "low": "147.21",
      "close": "150.94",
      "volume": "1683703"
    },
    {
      "date": "2021-12-03",
      "open": "153.05",
      "high": "155.00",
      "low": "149.07",
      "close": "150.56",
      "volume": "1565339"
    },
    {
      "date": "2021-12-06",
      "open": "151.31",
      "high": "153.925",
      "low": "144.91",
      "close": "152.61",
      "volume": "1926409"
    },
    {
      "date": "2021-12-07",
      "open": "154.28",
      "high": "159.88",
      "low": "154.28",
      "close": "159.11",
      "volume": "1700188"
    },
    {
      "date": "2021-12-08",
      "open": "159.11",
      "high": "160.65",
      "low": "157.11",
      "close": "160.41",
      "volume": "933149"
    },
    {
      "date": "2021-12-09",
      "open": "159.10",
      "high": "161.54",
      "low": "156.49",
      "close": "156.57",
      "volume": "1059506"
    },
    {
      "date": "2021-12-10",
      "open": "159.50",
      "high": "159.94",
      "low": "154.78",
      "close": "159.76",
      "volume": "1116067"
    },
    {
      "date": "2021-12-13",
      "open": "160.53",
      "high": "160.55",
      "low": "155.14",
      "close": "155.36",
      "volume": "1520085"
    },
    {
      "date": "2021-12-14",
      "open": "153.89",
      "high": "156.31",
      "low": "152.02",
      "close": "155.94",
      "volume": "1076304"
    },
    {
      "date": "2021-12-15",
      "open": "158.00",
      "high": "162.26",
      "low": "154.30",
      "close": "161.96",
      "volume": "1483135"
    },
    {
      "date": "2021-12-16",
      "open": "162.615",
      "high": "163.03",
      "low": "156.15",
      "close": "158.30",
      "volume": "2106867"
    },
    {
      "date": "2021-12-17",
      "open": "157.32",
      "high": "160.75",
      "low": "154.42",
      "close": "156.26",
      "volume": "3284146"
    },
    {
      "date": "2021-12-20",
      "open": "155.09",
      "high": "158.12",
      "low": "154.90",
      "close": "155.71",
      "volume": "2367239"
    },
    {
      "date": "2021-12-21",
      "open": "157.59",
      "high": "160.55",
      "low": "156.02",
      "close": "160.36",
      "volume": "1338866"
    },
    {
      "date": "2021-12-22",
      "open": "159.26",
      "high": "160.99",
      "low": "158.825",
      "close": "160.90",
      "volume": "1013915"
    },
    {
      "date": "2021-12-23",
      "open": "161.12",
      "high": "164.1057",
      "low": "161.12",
      "close": "162.74",
      "volume": "2040041"
    },
    {
      "date": "2021-12-27",
      "open": "164.00",
      "high": "168.91",
      "low": "163.50",
      "close": "168.56",
      "volume": "1019384"
    },
    {
      "date": "2021-12-28",
      "open": "168.50",
      "high": "168.91",
      "low": "164.45",
      "close": "164.61",
      "volume": "1107109"
    },
    {
      "date": "2021-12-29",
      "open": "164.78",
      "high": "167.44",
      "low": "164.78",
      "close": "166.77",
      "volume": "569675"
    },
    {
      "date": "2021-12-30",
      "open": "166.77",
      "high": "166.77",
      "low": "163.34",
      "close": "163.72",
      "volume": "932313"
    },
    {
      "date": "2021-12-31",
      "open": "164.54",
      "high": "165.85",
      "low": "163.30",
      "close": "163.53",
      "volume": "1062756"
    },
    {
      "date": "2022-01-03",
      "open": "164.86",
      "high": "167.14",
      "low": "162.81",
      "close": "166.11",
      "volume": "1724844"
    },
    {
      "date": "2022-01-04",
      "open": "166.15",
      "high": "167.29",
      "low": "160.425",
      "close": "166.38",
      "volume": "1357402"
    },
    {
      "date": "2022-01-05",
      "open": "164.21",
      "high": "166.75",
      "low": "160.24",
      "close": "160.25",
      "volume": "1904493"
    },
    {
      "date": "2022-01-06",
      "open": "159.79",
      "high": "164.705",
      "low": "158.71",
      "close": "163.48",
      "volume": "1540962"
    },
    {
      "date": "2022-01-07",
      "open": "162.57",
      "high": "163.9432",
      "low": "156.86",
      "close": "158.27",
      "volume": "1473498"
    },
    {
      "date": "2022-01-10",
      "open": "155.80",
      "high": "156.76",
      "low": "150.48",
      "close": "156.61",
      "volume": "1635358"
    },
    {
      "date": "2022-01-11",
      "open": "155.655",
      "high": "160.86",
      "low": "153.8731",
      "close": "160.54",
      "volume": "1329770"
    },
    {
      "date": "2022-01-12",
      "open": "162.24",
      "high": "164.50",
      "low": "161.22",
      "close": "162.90",
      "volume": "817663"
    },
    {
      "date": "2022-01-13",
      "open": "165.61",
      "high": "167.69",
      "low": "157.43",
      "close": "158.25",
      "volume": "1172266"
    },
    {
      "date": "2022-01-14",
      "open": "157.20",
      "high": "164.71",
      "low": "156.71",
      "close": "164.57",
      "volume": "1367212"
    },
    {
      "date": "2022-01-18",
      "open": "160.94",
      "high": "161.59",
      "low": "155.24",
      "close": "155.56",
      "volume": "1878249"
    },
    {
      "date": "2022-01-19",
      "open": "156.25",
      "high": "158.47",
      "low": "148.15",
      "close": "148.32",
      "volume": "1695974"
    },
    {
      "date": "2022-01-20",
      "open": "150.36",
      "high": "152.84",
      "low": "145.29",
      "close": "145.48",
      "volume": "1377677"
    },
    {
      "date": "2022-01-21",
      "open": "145.00",
      "high": "148.66",
      "low": "142.48",
      "close": "143.39",
      "volume": "1785604"
    },
    {
      "date": "2022-01-24",
      "open": "138.73",
      "high": "147.62",
      "low": "137.58",
      "close": "147.44",
      "volume": "2218240"
    },
    {
      "date": "2022-01-25",
      "open": "142.68",
      "high": "143.81",
      "low": "138.04",
      "close": "138.29",
      "volume": "2198435"
    },
    {
      "date": "2022-01-26",
      "open": "143.56",
      "high": "147.94",
      "low": "139.91",
      "close": "143.37",
      "volume": "2512382"
    },
    {
      "date": "2022-01-27",
      "open": "110.52",
      "high": "112.40",
      "low": "102.51",
      "close": "111.24",
      "volume": "17006020"
    },
    {
      "date": "2022-01-28",
      "open": "107.90",
      "high": "112.20",
      "low": "105.5001",
      "close": "112.12",
      "volume": "6017196"
    },
    {
      "date": "2022-01-31",
      "open": "111.97",
      "high": "117.935",
      "low": "111.611",
      "close": "117.43",
      "volume": "3923917"
    },
    {
      "date": "2022-02-01",
      "open": "118.34",
      "high": "119.1704",
      "low": "114.12",
      "close": "116.88",
      "volume": "2107197"
    },
    {
      "date": "2022-02-02",
      "open": "117.42",
      "high": "120.58",
      "low": "114.66",
      "close": "117.22",
      "volume": "2580017"
    },
    {
      "date": "2022-02-03",
      "open": "113.97",
      "high": "116.67",
      "low": "111.715",
      "close": "111.86",
      "volume": "2293518"
    },
    {
      "date": "2022-02-04",
      "open": "111.46",
      "high": "115.24",
      "low": "110.1694",
      "close": "114.01",
      "volume": "1720864"
    },
    {
      "date": "2022-02-07",
      "open": "114.15",
      "high": "116.30",
      "low": "113.59",
      "close": "114.23",
      "volume": "1878473"
    },
    {
      "date": "2022-02-08",
      "open": "113.25",
      "high": "116.91",
      "low": "112.86",
      "close": "116.39",
      "volume": "1669839"
    },
    {
      "date": "2022-02-09",
      "open": "117.87",
      "high": "121.89",
      "low": "117.03",
      "close": "121.37",
      "volume": "1709803"
    },
    {
      "date": "2022-02-10",
      "open": "118.09",
      "high": "122.20",
      "low": "116.84",
      "close": "117.33",
      "volume": "2215519"
    },
    {
      "date": "2022-02-11",
      "open": "117.34",
      "high": "118.669",
      "low": "111.83",
      "close": "113.09",
      "volume": "1703153"
    },
    {
      "date": "2022-02-14",
      "open": "113.00",
      "high": "116.89",
      "low": "111.09",
      "close": "112.31",
      "volume": "1496306"
    },
    {
      "date": "2022-02-15",
      "open": "114.16",
      "high": "118.505",
      "low": "114.06",
      "close": "118.10",
      "volume": "2002841"
    },
    {
      "date": "2022-02-16",
      "open": "116.82",
      "high": "119.99",
      "low": "115.80",
      "close": "119.11",
      "volume": "1151434"
    },
    {
      "date": "2022-02-17",
      "open": "117.17",
      "high": "118.335",
      "low": "115.82",
      "close": "116.00",
      "volume": "1614377"
    },
    {
      "date": "2022-02-18",
      "open": "116.18",
      "high": "116.40",
      "low": "112.83",
      "close": "114.83",
      "volume": "1517421"
    },
    {
      "date": "2022-02-22",
      "open": "113.63",
      "high": "117.22",
      "low": "112.52",
      "close": "113.81",
      "volume": "1496689"
    },
    {
      "date": "2022-02-23",
      "open": "114.50",
      "high": "116.00",
      "low": "111.24",
      "close": "111.52",
      "volume": "1528174"
    },
    {
      "date": "2022-02-24",
      "open": "107.11",
      "high": "117.52",
      "low": "107.11",
      "close": "117.39",
      "volume": "2008059"
    },
    {
      "date": "2022-02-25",
      "open": "117.09",
      "high": "120.14",
      "low": "114.875",
      "close": "120.04",
      "volume": "1738414"
    },
    {
      "date": "2022-02-28",
      "open": "119.415",
      "high": "119.55",
      "low": "115.285",
      "close": "117.92",
      "volume": "1887023"
    },
    {
      "date": "2022-03-01",
      "open": "117.74",
      "high": "118.29",
      "low": "113.29",
      "close": "114.56",
      "volume": "1715623"
    },
    {
      "date": "2022-03-02",
      "open": "115.22",
      "high": "118.14",
      "low": "114.82",
      "close": "117.30",
      "volume": "1323665"
    },
    {
      "date": "2022-03-03",
      "open": "116.48",
      "high": "117.28",
      "low": "112.25",
      "close": "114.17",
      "volume": "1333489"
    },
    {
      "date": "2022-03-04",
      "open": "112.78",
      "high": "113.76",
      "low": "110.04",
      "close": "111.75",
      "volume": "1320330"
    },
    {
      "date": "2022-03-07",
      "open": "112.86",
      "high": "113.89",
      "low": "106.33",
      "close": "106.42",
      "volume": "2315152"
    },
    {
      "date": "2022-03-08",
      "open": "107.41",
      "high": "111.73",
      "low": "105.36",
      "close": "107.55",
      "volume": "1877274"
    },
    {
      "date": "2022-03-09",
      "open": "111.12",
      "high": "113.03",
      "low": "109.42",
      "close": "111.75",
      "volume": "2146628"
    },
    {
      "date": "2022-03-10",
      "open": "109.60",
      "high": "110.71",
      "low": "107.57",
      "close": "109.96",
      "volume": "1356775"
    },
    {
      "date": "2022-03-11",
      "open": "112.01",
      "high": "112.24",
      "low": "106.78",
      "close": "106.88",
      "volume": "2030840"
    },
    {
      "date": "2022-03-14",
      "open": "107.68",
      "high": "111.94",
      "low": "104.32",
      "close": "105.57",
      "volume": "2014330"
    },
    {
      "date": "2022-03-15",
      "open": "106.54",
      "high": "111.01",
      "low": "106.27",
      "close": "110.51",
      "volume": "1523198"
    },
    {
      "date": "2022-03-16",
      "open": "112.21",
      "high": "116.98",
      "low": "111.97",
      "close": "116.75",
      "volume": "2341314"
    },
    {
      "date": "2022-03-17",
      "open": "115.41",
      "high": "120.66",
      "low": "114.68",
      "close": "120.60",
      "volume": "2140862"
    },
    {
      "date": "2022-03-18",
      "open": "118.98",
      "high": "123.81",
      "low": "118.62",
      "close": "122.95",
      "volume": "4074579"
    },
    {
      "date": "2022-03-21",
      "open": "121.78",
      "high": "123.44",
      "low": "119.175",
      "close": "120.94",
      "volume": "1256354"
    },
    {
      "date": "2022-03-22",
      "open": "121.37",
      "high": "122.65",
      "low": "120.16",
      "close": "121.00",
      "volume": "1070905"
    },
    {
      "date": "2022-03-23",
      "open": "119.80",
      "high": "120.80",
      "low": "116.18",
      "close": "116.51",
      "volume": "1289620"
    },
    {
      "date": "2022-03-24",
      "open": "118.03",
      "high": "122.70",
      "low": "117.165",
      "close": "122.69",
      "volume": "1533080"
    },
    {
      "date": "2022-03-25",
      "open": "122.88",
      "high": "124.19",
      "low": "120.69",
      "close": "124.04",
      "volume": "1260416"
    },
    {
      "date": "2022-03-28",
      "open": "120.93",
      "high": "123.28",
      "low": "120.05",
      "close": "122.96",
      "volume": "2021769"
    },
    {
      "date": "2022-03-29",
      "open": "125.247",
      "high": "127.29",
      "low": "122.54",
      "close": "125.37",
      "volume": "1427254"
    },
    {
      "date": "2022-03-30",
      "open": "124.47",
      "high": "124.86",
      "low": "120.50",
      "close": "121.03",
      "volume": "1536631"
    },
    {
      "date": "2022-03-31",
      "open": "121.29",
      "high": "122.64",
      "low": "118.19",
      "close": "118.23",
      "volume": "1659292"
    },
    {
      "date": "2022-04-01",
      "open": "119.57",
      "high": "119.83",
      "low": "114.76",
      "close": "116.37",
      "volume": "1402870"
    },
    {
      "date": "2022-04-04",
      "open": "116.93",
      "high": "120.20",
      "low": "116.93",
      "close": "118.94",
      "volume": "1077448"
    },
    {
      "date": "2022-04-05",
      "open": "117.99",
      "high": "118.17",
      "low": "111.395",
      "close": "111.91",
      "volume": "1951418"
    },
    {
      "date": "2022-04-06",
      "open": "110.00",
      "high": "112.97",
      "low": "109.07",
      "close": "111.20",
      "volume": "1665580"
    },
    {
      "date": "2022-04-07",
      "open": "110.77",
      "high": "113.63",
      "low": "109.50",
      "close": "111.42",
      "volume": "1284895"
    },
    {
      "date": "2022-04-08",
      "open": "110.71",
      "high": "110.97",
      "low": "108.51",
      "close": "108.66",
      "volume": "1238005"
    },
    {
      "date": "2022-04-11",
      "open": "107.34",
      "high": "108.83",
      "low": "106.71",
      "close": "107.24",
      "volume": "1428423"
    },
    {
      "date": "2022-04-12",
      "open": "109.29",
      "high": "111.34",
      "low": "107.1575",
      "close": "108.18",
      "volume": "1457161"
    },
    {
      "date": "2022-04-13",
      "open": "109.17",
      "high": "111.28",
      "low": "107.57",
      "close": "109.61",
      "volume": "2537193"
    },
    {
      "date": "2022-04-14",
      "open": "110.17",
      "high": "110.445",
      "low": "106.00",
      "close": "106.02",
      "volume": "1193120"
    },
    {
      "date": "2022-04-18",
      "open": "105.84",
      "high": "108.80",
      "low": "105.39",
      "close": "108.14",
      "volume": "1426217"
    },
    {
      "date": "2022-04-19",
      "open": "108.62",
      "high": "112.97",
      "low": "107.31",
      "close": "112.61",
      "volume": "1620832"
    },
    {
      "date": "2022-04-20",
      "open": "114.60",
      "high": "117.42",
      "low": "112.861",
      "close": "112.90",
      "volume": "1727934"
    },
    {
      "date": "2022-04-21",
      "open": "114.83",
      "high": "116.57",
      "low": "110.92",
      "close": "111.20",
      "volume": "1275746"
    },
    {
      "date": "2022-04-22",
      "open": "110.85",
      "high": "112.46",
      "low": "108.99",
      "close": "109.20",
      "volume": "1613607"
    },
    {
      "date": "2022-04-25",
      "open": "108.60",
      "high": "112.70",
      "low": "108.00",
      "close": "112.57",
      "volume": "1989944"
    },
    {
      "date": "2022-04-26",
      "open": "111.03",
      "high": "111.12",
      "low": "107.64",
      "close": "107.69",
      "volume": "2395632"
    },
    {
      "date": "2022-04-27",
      "open": "110.47",
      "high": "115.48",
      "low": "105.58",
      "close": "106.32",
      "volume": "3966172"
    },
    {
      "date": "2022-04-28",
      "open": "108.69",
      "high": "113.64",
      "low": "105.94",
      "close": "111.68",
      "volume": "2679330"
    },
    {
      "date": "2022-04-29",
      "open": "109.65",
      "high": "112.06",
      "low": "105.24",
      "close": "105.46",
      "volume": "1907090"
    },
    {
      "date": "2022-05-02",
      "open": "105.62",
      "high": "109.11",
      "low": "104.125",
      "close": "108.57",
      "volume": "1731180"
    },
    {
      "date": "2022-05-03",
      "open": "108.07",
      "high": "110.87",
      "low": "106.85",
      "close": "109.34",
      "volume": "1192796"
    },
    {
      "date": "2022-05-04",
      "open": "109.50",
      "high": "114.19",
      "low": "107.135",
      "close": "114.17",
      "volume": "1992660"
    },
    {
      "date": "2022-05-05",
      "open": "111.80",
      "high": "113.72",
      "low": "106.86",
      "close": "108.51",
      "volume": "2141942"
    },
    {
      "date": "2022-05-06",
      "open": "107.16",
      "high": "108.595",
      "low": "104.53",
      "close": "105.92",
      "volume": "1325741"
    },
    {
      "date": "2022-05-09",
      "open": "104.29",
      "high": "105.22",
      "low": "99.82",
      "close": "100.22",
      "volume": "2098966"
    },
    {
      "date": "2022-05-10",
      "open": "103.47",
      "high": "104.44",
      "low": "99.86",
      "close": "102.46",
      "volume": "1718533"
    },
    {
      "date": "2022-05-11",
      "open": "101.12",
      "high": "104.62",
      "low": "100.30",
      "close": "100.42",
      "volume": "1661380"
    },
    {
      "date": "2022-05-12",
      "open": "99.19",
      "high": "102.24",
      "low": "98.64",
      "close": "101.86",
      "volume": "1823266"
    },
    {
      "date": "2022-05-13",
      "open": "103.87",
      "high": "108.42",
      "low": "103.19",
      "close": "107.35",
      "volume": "1570149"
    },
    {
      "date": "2022-05-16",
      "open": "105.97",
      "high": "106.50",
      "low": "103.37",
      "close": "103.52",
      "volume": "1212304"
    },
    {
      "date": "2022-05-17",
      "open": "106.22",
      "high": "108.86",
      "low": "104.94",
      "close": "108.51",
      "volume": "1492905"
    },
    {
      "date": "2022-05-18",
      "open": "106.43",
      "high": "108.34",
      "low": "102.50",
      "close": "102.80",
      "volume": "1555554"
    },
    {
      "date": "2022-05-19",
      "open": "102.40",
      "high": "105.535",
      "low": "102.01",
      "close": "102.18",
      "volume": "1482625"
    },
    {
      "date": "2022-05-20",
      "open": "104.61",
      "high": "105.07",
      "low": "97.63",
      "close": "102.37",
      "volume": "2132142"
    },
    {
      "date": "2022-05-23",
      "open": "102.47",
      "high": "104.36",
      "low": "101.61",
      "close": "102.89",
      "volume": "1290275"
    },
    {
      "date": "2022-05-24",
      "open": "101.51",
      "high": "102.01",
      "low": "97.98",
      "close": "99.19",
      "volume": "1736369"
    },
    {
      "date": "2022-05-25",
      "open": "98.13",
      "high": "101.51",
      "low": "97.96",
      "close": "100.23",
      "volume": "1560520"
    },
    {
      "date": "2022-05-26",
      "open": "100.17",
      "high": "105.459",
      "low": "99.16",
      "close": "104.94",
      "volume": "1539049"
    },
    {
      "date": "2022-05-27",
      "open": "106.27",
      "high": "109.43",
      "low": "106.27",
      "close": "109.40",
      "volume": "1688657"
    },
    {
      "date": "2022-05-31",
      "open": "109.00",
      "high": "110.07",
      "low": "107.12",
      "close": "109.26",
      "volume": "1948387"
    },
    {
      "date": "2022-06-01",
      "open": "109.42",
      "high": "110.38",
      "low": "105.34",
      "close": "106.64",
      "volume": "1453870"
    },
    {
      "date": "2022-06-02",
      "open": "106.43",
      "high": "110.62",
      "low": "105.73",
      "close": "110.58",
      "volume": "1091409"
    },
    {
      "date": "2022-06-03",
      "open": "108.42",
      "high": "108.67",
      "low": "106.88",
      "close": "107.43",
      "volume": "1099007"
    },
    {
      "date": "2022-06-06",
      "open": "109.08",
      "high": "109.72",
      "low": "106.58",
      "close": "106.81",
      "volume": "808053"
    },
    {
      "date": "2022-06-07",
      "open": "105.27",
      "high": "108.73",
      "low": "104.52",
      "close": "108.52",
      "volume": "1046772"
    },
    {
      "date": "2022-06-08",
      "open": "107.92",
      "high": "108.17",
      "low": "104.74",
      "close": "105.11",
      "volume": "1610575"
    },
    {
      "date": "2022-06-09",
      "open": "103.75",
      "high": "105.32",
      "low": "101.10",
      "close": "101.19",
      "volume": "1436444"
    },
    {
      "date": "2022-06-10",
      "open": "99.56",
      "high": "100.29",
      "low": "96.825",
      "close": "96.97",
      "volume": "2153077"
    },
    {
      "date": "2022-06-13",
      "open": "93.60",
      "high": "94.59",
      "low": "90.46",
      "close": "91.24",
      "volume": "2939417"
    },
    {
      "date": "2022-06-14",
      "open": "92.06",
      "high": "92.685",
      "low": "89.68",
      "close": "90.91",
      "volume": "1742294"
    },
    {
      "date": "2022-06-15",
      "open": "92.38",
      "high": "94.39",
      "low": "90.46",
      "close": "92.44",
      "volume": "1755954"
    },
    {
      "date": "2022-06-16",
      "open": "89.97",
      "high": "90.06",
      "low": "85.66",
      "close": "86.95",
      "volume": "2837137"
    },
    {
      "date": "2022-06-17",
      "open": "87.33",
      "high": "89.70",
      "low": "86.61",
      "close": "89.06",
      "volume": "4165321"
    },
    {
      "date": "2022-06-21",
      "open": "90.93",
      "high": "93.24",
      "low": "90.77",
      "close": "91.38",
      "volume": "1698963"
    },
    {
      "date": "2022-06-22",
      "open": "89.55",
      "high": "92.40",
      "low": "89.29",
      "close": "91.34",
      "volume": "1541026"
    },
    {
      "date": "2022-06-23",
      "open": "91.73",
      "high": "92.68",
      "low": "90.82",
      "close": "91.94",
      "volume": "1268221"
    },
    {
      "date": "2022-06-24",
      "open": "93.65",
      "high": "97.25",
      "low": "93.06",
      "close": "97.12",
      "volume": "2756786"
    },
    {
      "date": "2022-06-27",
      "open": "98.10",
      "high": "98.99",
      "low": "96.40",
      "close": "97.96",
      "volume": "1542347"
    },
    {
      "date": "2022-06-28",
      "open": "98.01",
      "high": "99.25",
      "low": "94.90",
      "close": "95.23",
      "volume": "2352418"
    },
    {
      "date": "2022-06-29",
      "open": "93.25",
      "high": "93.47",
      "low": "88.52",
      "close": "90.25",
      "volume": "2642663"
    },
    {
      "date": "2022-06-30",
      "open": "89.49",
      "high": "91.70",
      "low": "88.26",
      "close": "89.55",
      "volume": "2457968"
    },
    {
      "date": "2022-07-01",
      "open": "88.68",
      "high": "89.10",
      "low": "84.215",
      "close": "85.80",
      "volume": "1965418"
    },
    {
      "date": "2022-07-05",
      "open": "82.97",
      "high": "87.03",
      "low": "82.97",
      "close": "86.81",
      "volume": "1686248"
    },
    {
      "date": "2022-07-06",
      "open": "87.19",
      "high": "89.395",
      "low": "86.69",
      "close": "87.99",
      "volume": "1434751"
    },
    {
      "date": "2022-07-07",
      "open": "90.00",
      "high": "91.86",
      "low": "89.84",
      "close": "91.52",
      "volume": "1766887"
    },
    {
      "date": "2022-07-08",
      "open": "90.30",
      "high": "92.43",
      "low": "89.85",
      "close": "92.08",
      "volume": "1056786"
    },
    {
      "date": "2022-07-11",
      "open": "90.69",
      "high": "91.18",
      "low": "89.06",
      "close": "89.94",
      "volume": "1334747"
    },
    {
      "date": "2022-07-12",
      "open": "90.96",
      "high": "91.265",
      "low": "89.12",
      "close": "89.67",
      "volume": "1023410"
    },
    {
      "date": "2022-07-13",
      "open": "88.06",
      "high": "91.65",
      "low": "87.45",
      "close": "90.03",
      "volume": "1282586"
    },
    {
      "date": "2022-07-14",
      "open": "90.00",
      "high": "92.41",
      "low": "88.02",
      "close": "91.91",
      "volume": "1196737"
    },
    {
      "date": "2022-07-15",
      "open": "92.80",
      "high": "93.77",
      "low": "91.02",
      "close": "93.75",
      "volume": "1100876"
    },
    {
      "date": "2022-07-18",
      "open": "94.85",
      "high": "96.435",
      "low": "92.55",
      "close": "93.29",
      "volume": "1489008"
    },
    {
      "date": "2022-07-19",
      "open": "94.78",
      "high": "99.4384",
      "low": "94.68",
      "close": "99.23",
      "volume": "1815436"
    },
    {
      "date": "2022-07-20",
      "open": "99.13",
      "high": "102.79",
      "low": "98.83",
      "close": "101.79",
      "volume": "2154945"
    },
    {
      "date": "2022-07-21",
      "open": "102.70",
      "high": "102.825",
      "low": "100.47",
      "close": "102.77",
      "volume": "1072638"
    },
    {
      "date": "2022-07-22",
      "open": "102.17",
      "high": "102.51",
      "low": "98.77",
      "close": "100.46",
      "volume": "1610415"
    },
    {
      "date": "2022-07-25",
      "open": "99.76",
      "high": "100.30",
      "low": "98.41",
      "close": "100.10",
      "volume": "1639381"
    },
    {
      "date": "2022-07-26",
      "open": "99.33",
      "high": "100.5899",
      "low": "97.55",
      "close": "98.15",
      "volume": "2045406"
    },
    {
      "date": "2022-07-27",
      "open": "91.19",
      "high": "98.84",
      "low": "89.29",
      "close": "97.94",
      "volume": "5071288"
    },
    {
      "date": "2022-07-28",
      "open": "96.90",
      "high": "99.09",
      "low": "93.48",
      "close": "98.95",
      "volume": "2688619"
    },
    {
      "date": "2022-07-29",
      "open": "98.90",
      "high": "101.18",
      "low": "97.73",
      "close": "100.89",
      "volume": "1680760"
    },
    {
      "date": "2022-08-01",
      "open": "99.90",
      "high": "101.515",
      "low": "99.00",
      "close": "100.30",
      "volume": "1431791"
    },
    {
      "date": "2022-08-02",
      "open": "99.84",
      "high": "101.20",
      "low": "98.77",
      "close": "98.94",
      "volume": "1265037"
    },
    {
      "date": "2022-08-03",
      "open": "99.36",
      "high": "102.31",
      "low": "98.99",
      "close": "101.42",
      "volume": "1481242"
    },
    {
      "date": "2022-08-04",
      "open": "101.64",
      "high": "102.7183",
      "low": "100.98",
      "close": "101.71",
      "volume": "1327148"
    },
    {
      "date": "2022-08-05",
      "open": "100.29",
      "high": "102.13",
      "low": "98.69",
      "close": "100.75",
      "volume": "1668546"
    },
    {
      "date": "2022-08-08",
      "open": "100.17",
      "high": "101.50",
      "low": "97.84",
      "close": "99.74",
      "volume": "1775552"
    },
    {
      "date": "2022-08-09",
      "open": "97.58",
      "high": "98.16",
      "low": "91.095",
      "close": "92.83",
      "volume": "3039209"
    },
    {
      "date": "2022-08-10",
      "open": "95.72",
      "high": "99.30",
      "low": "94.76",
      "close": "99.12",
      "volume": "2157022"
    },
    {
      "date": "2022-08-11",
      "open": "100.02",
      "high": "102.86",
      "low": "99.57",
      "close": "99.90",
      "volume": "1150694"
    },
    {
      "date": "2022-08-12",
      "open": "100.29",
      "high": "105.25",
      "low": "100.13",
      "close": "104.34",
      "volume": "1987810"
    },
    {
      "date": "2022-08-15",
      "open": "103.99",
      "high": "104.60",
      "low": "101.91",
      "close": "102.90",
      "volume": "815529"
    },
    {
      "date": "2022-08-16",
      "open": "102.47",
      "high": "102.93",
      "low": "100.9322",
      "close": "101.58",
      "volume": "834284"
    },
    {
      "date": "2022-08-17",
      "open": "100.29",
      "high": "101.105",
      "low": "98.6137",
      "close": "100.46",
      "volume": "1329538"
    },
    {
      "date": "2022-08-18",
      "open": "100.40",
      "high": "101.59",
      "low": "100.00",
      "close": "100.93",
      "volume": "1608789"
    },
    {
      "date": "2022-08-19",
      "open": "99.31",
      "high": "100.365",
      "low": "96.62",
      "close": "96.85",
      "volume": "1741273"
    },
    {
      "date": "2022-08-22",
      "open": "94.60",
      "high": "94.92",
      "low": "91.71",
      "close": "92.42",
      "volume": "1899268"
    },
    {
      "date": "2022-08-23",
      "open": "92.66",
      "high": "94.565",
      "low": "92.50",
      "close": "92.98",
      "volume": "885177"
    },
    {
      "date": "2022-08-24",
      "open": "93.23",
      "high": "93.56",
      "low": "91.86",
      "close": "92.57",
      "volume": "1209882"
    },
    {
      "date": "2022-08-25",
      "open": "92.76",
      "high": "96.40",
      "low": "92.70",
      "close": "96.33",
      "volume": "1347143"
    },
    {
      "date": "2022-08-26",
      "open": "96.38",
      "high": "96.45",
      "low": "89.89",
      "close": "90.16",
      "volume": "2249961"
    },
    {
      "date": "2022-08-29",
      "open": "89.44",
      "high": "90.67",
      "low": "87.52",
      "close": "87.63",
      "volume": "1251401"
    },
    {
      "date": "2022-08-30",
      "open": "88.31",
      "high": "88.60",
      "low": "84.95",
      "close": "85.72",
      "volume": "2527814"
    },
    {
      "date": "2022-08-31",
      "open": "86.65",
      "high": "86.65",
      "low": "83.82",
      "close": "84.64",
      "volume": "2072328"
    },
    {
      "date": "2022-09-01",
      "open": "82.93",
      "high": "83.07",
      "low": "80.41",
      "close": "82.78",
      "volume": "2502232"
    },
    {
      "date": "2022-09-02",
      "open": "84.43",
      "high": "85.27",
      "low": "82.25",
      "close": "83.04",
      "volume": "1353720"
    },
    {
      "date": "2022-09-06",
      "open": "82.705",
      "high": "84.12",
      "low": "81.86",
      "close": "82.92",
      "volume": "1349667"
    },
    {
      "date": "2022-09-07",
      "open": "82.75",
      "high": "85.56",
      "low": "82.55",
      "close": "85.02",
      "volume": "1715329"
    },
    {
      "date": "2022-09-08",
      "open": "83.88",
      "high": "86.44",
      "low": "83.07",
      "close": "86.14",
      "volume": "1400027"
    },
    {
      "date": "2022-09-09",
      "open": "87.50",
      "high": "90.0081",
      "low": "87.36",
      "close": "88.84",
      "volume": "1805432"
    },
    {
      "date": "2022-09-12",
      "open": "88.84",
      "high": "88.89",
      "low": "86.72",
      "close": "87.38",
      "volume": "1902968"
    },
    {
      "date": "2022-09-13",
      "open": "83.94",
      "high": "84.92",
      "low": "82.94",
      "close": "83.16",
      "volume": "2477369"
    },
    {
      "date": "2022-09-14",
      "open": "83.89",
      "high": "84.1207",
      "low": "82.26",
      "close": "83.64",
      "volume": "1372875"
    },
    {
      "date": "2022-09-15",
      "open": "83.13",
      "high": "84.22",
      "low": "81.40",
      "close": "82.35",
      "volume": "1810425"
    },
    {
      "date": "2022-09-16",
      "open": "81.52",
      "high": "82.46",
      "low": "80.42",
      "close": "82.10",
      "volume": "3571050"
    },
    {
      "date": "2022-09-19",
      "open": "81.24",
      "high": "83.05",
      "low": "80.91",
      "close": "82.49",
      "volume": "1534843"
    },
    {
      "date": "2022-09-20",
      "open": "81.41",
      "high": "81.77",
      "low": "79.75",
      "close": "80.84",
      "volume": "1674789"
    },
    {
      "date": "2022-09-21",
      "open": "81.04",
      "high": "84.59",
      "low": "80.92",
      "close": "80.97",
      "volume": "1782604"
    },
    {
      "date": "2022-09-22",
      "open": "80.59",
      "high": "81.11",
      "low": "78.82",
      "close": "79.79",
      "volume": "1955847"
    },
    {
      "date": "2022-09-23",
      "open": "79.10",
      "high": "79.74",
      "low": "77.31",
      "close": "79.19",
      "volume": "1909820"
    },
    {
      "date": "2022-09-26",
      "open": "79.20",
      "high": "80.44",
      "low": "77.15",
      "close": "77.21",
      "volume": "1427239"
    },
    {
      "date": "2022-09-27",
      "open": "79.07",
      "high": "79.70",
      "low": "77.20",
      "close": "78.37",
      "volume": "1570744"
    },
    {
      "date": "2022-09-28",
      "open": "77.90",
      "high": "79.28",
      "low": "77.53",
      "close": "78.95",
      "volume": "1619092"
    },
    {
      "date": "2022-09-29",
      "open": "77.66",
      "high": "78.07",
      "low": "76.18",
      "close": "77.17",
      "volume": "1601141"
    },
    {
      "date": "2022-09-30",
      "open": "75.66",
      "high": "77.18",
      "low": "75.01",
      "close": "75.15",
      "volume": "1744761"
    },
    {
      "date": "2022-10-03",
      "open": "76.17",
      "high": "79.73",
      "low": "75.47",
      "close": "78.69",
      "volume": "2160216"
    },
    {
      "date": "2022-10-04",
      "open": "80.84",
      "high": "82.23",
      "low": "80.44",
      "close": "81.67",
      "volume": "1493833"
    },
    {
      "date": "2022-10-05",
      "open": "80.00",
      "high": "82.84",
      "low": "79.24",
      "close": "81.95",
      "volume": "1193819"
    },
    {
      "date": "2022-10-06",
      "open": "81.76",
      "high": "83.2025",
      "low": "81.00",
      "close": "82.01",
      "volume": "1216218"
    },
    {
      "date": "2022-10-07",
      "open": "79.64",
      "high": "80.16",
      "low": "76.65",
      "close": "77.33",
      "volume": "2321826"
    },
    {
      "date": "2022-10-10",
      "open": "77.61",
      "high": "77.61",
      "low": "74.75",
      "close": "76.11",
      "volume": "1701368"
    },
    {
      "date": "2022-10-11",
      "open": "74.85",
      "high": "75.92",
      "low": "72.86",
      "close": "74.02",
      "volume": "1761643"
    },
    {
      "date": "2022-10-12",
      "open": "73.88",
      "high": "74.155",
      "low": "71.935",
      "close": "72.00",
      "volume": "1928349"
    },
    {
      "date": "2022-10-13",
      "open": "69.01",
      "high": "75.85",
      "low": "67.81",
      "close": "75.11",
      "volume": "3403789"
    },
    {
      "date": "2022-10-14",
      "open": "76.07",
      "high": "76.38",
      "low": "71.20",
      "close": "71.37",
      "volume": "2410327"
    },
    {
      "date": "2022-10-17",
      "open": "73.55",
      "high": "73.95",
      "low": "71.12",
      "close": "71.51",
      "volume": "2106986"
    },
    {
      "date": "2022-10-18",
      "open": "74.08",
      "high": "74.52",
      "low": "71.11",
      "close": "72.78",
      "volume": "1717139"
    },
    {
      "date": "2022-10-19",
      "open": "72.55",
      "high": "74.27",
      "low": "72.18",
      "close": "73.18",
      "volume": "1524307"
    },
    {
      "date": "2022-10-20",
      "open": "73.55",
      "high": "75.60",
      "low": "73.17",
      "close": "73.95",
      "volume": "1455905"
    },
    {
      "date": "2022-10-21",
      "open": "74.18",
      "high": "77.44",
      "low": "73.73",
      "close": "77.27",
      "volume": "2158530"
    },
    {
      "date": "2022-10-24",
      "open": "77.94",
      "high": "78.265",
      "low": "76.63",
      "close": "77.46",
      "volume": "2094902"
    },
    {
      "date": "2022-10-25",
      "open": "78.15",
      "high": "80.25",
      "low": "78.11",
      "close": "79.65",
      "volume": "2186606"
    },
    {
      "date": "2022-10-26",
      "open": "79.65",
      "high": "85.20",
      "low": "78.67",
      "close": "82.25",
      "volume": "4210719"
    },
    {
      "date": "2022-10-27",
      "open": "83.18",
      "high": "84.29",
      "low": "79.79",
      "close": "79.86",
      "volume": "2147529"
    },
    {
      "date": "2022-10-28",
      "open": "79.92",
      "high": "83.64",
      "low": "79.92",
      "close": "83.35",
      "volume": "1665117"
    },
    {
      "date": "2022-10-31",
      "open": "82.45",
      "high": "82.84",
      "low": "80.62",
      "close": "81.35",
      "volume": "1498994"
    },
    {
      "date": "2022-11-01",
      "open": "83.28",
      "high": "83.58",
      "low": "81.67",
      "close": "82.22",
      "volume": "1220779"
    },
    {
      "date": "2022-11-02",
      "open": "82.25",
      "high": "83.75",
      "low": "79.18",
      "close": "79.44",
      "volume": "1959772"
    },
    {
      "date": "2022-11-03",
      "open": "78.09",
      "high": "80.92",
      "low": "77.28",
      "close": "80.09",
      "volume": "1359057"
    },
    {
      "date": "2022-11-04",
      "open": "82.75",
      "high": "84.83",
      "low": "81.31",
      "close": "84.72",
      "volume": "2344919"
    },
    {
      "date": "2022-11-07",
      "open": "85.77",
      "high": "85.91",
      "low": "83.28",
      "close": "85.54",
      "volume": "1737532"
    },
    {
      "date": "2022-11-08",
      "open": "86.60",
      "high": "87.21",
      "low": "84.74",
      "close": "86.45",
      "volume": "2087322"
    },
    {
      "date": "2022-11-09",
      "open": "84.92",
      "high": "85.7905",
      "low": "84.11",
      "close": "84.37",
      "volume": "1639692"
    },
    {
      "date": "2022-11-10",
      "open": "90.00",
      "high": "93.415",
      "low": "88.71",
      "close": "93.33",
      "volume": "2472676"
    },
    {
      "date": "2022-11-11",
      "open": "93.29",
      "high": "96.89",
      "low": "92.65",
      "close": "96.31",
      "volume": "1716405"
    },
    {
      "date": "2022-11-14",
      "open": "94.83",
      "high": "96.41",
      "low": "94.04",
      "close": "94.14",
      "volume": "1254583"
    },
    {
      "date": "2022-11-15",
      "open": "97.38",
      "high": "97.74",
      "low": "94.76",
      "close": "96.59",
      "volume": "1581840"
    },
    {
      "date": "2022-11-16",
      "open": "93.59",
      "high": "94.65",
      "low": "91.03",
      "close": "91.48",
      "volume": "2188762"
    },
    {
      "date": "2022-11-17",
      "open": "88.81",
      "high": "92.91",
      "low": "88.56",
      "close": "92.51",
      "volume": "1346687"
    },
    {
      "date": "2022-11-18",
      "open": "94.08",
      "high": "94.24",
      "low": "91.36",
      "close": "92.90",
      "volume": "1507477"
    },
    {
      "date": "2022-11-21",
      "open": "91.63",
      "high": "91.80",
      "low": "90.60",
      "close": "91.10",
      "volume": "1014692"
    },
    {
      "date": "2022-11-22",
      "open": "92.19",
      "high": "93.02",
      "low": "90.65",
      "close": "92.93",
      "volume": "1401948"
    },
    {
      "date": "2022-11-23",
      "open": "93.13",
      "high": "95.56",
      "low": "92.63",
      "close": "94.03",
      "volume": "882964"
    },
    {
      "date": "2022-11-25",
      "open": "93.08",
      "high": "93.70",
      "low": "92.58",
      "close": "92.59",
      "volume": "530290"
    },
    {
      "date": "2022-11-28",
      "open": "91.27",
      "high": "92.245",
      "low": "89.705",
      "close": "90.22",
      "volume": "1306582"
    },
    {
      "date": "2022-11-29",
      "open": "90.14",
      "high": "90.865",
      "low": "88.8716",
      "close": "89.19",
      "volume": "1099942"
    },
    {
      "date": "2022-11-30",
      "open": "89.67",
      "high": "93.48",
      "low": "87.86",
      "close": "93.45",
      "volume": "2426363"
    },
    {
      "date": "2022-12-01",
      "open": "94.37",
      "high": "94.61",
      "low": "90.41",
      "close": "92.29",
      "volume": "1552887"
    },
    {
      "date": "2022-12-02",
      "open": "90.11",
      "high": "92.805",
      "low": "90.00",
      "close": "92.67",
      "volume": "1177165"
    },
    {
      "date": "2022-12-05",
      "open": "92.15",
      "high": "93.80",
      "low": "91.66",
      "close": "93.39",
      "volume": "1616994"
    },
    {
      "date": "2022-12-06",
      "open": "93.36",
      "high": "93.425",
      "low": "89.50",
      "close": "90.39",
      "volume": "1333583"
    },
    {
      "date": "2022-12-07",
      "open": "89.48",
      "high": "91.47",
      "low": "89.04",
      "close": "91.36",
      "volume": "1444592"
    },
    {
      "date": "2022-12-08",
      "open": "92.17",
      "high": "95.13",
      "low": "91.69",
      "close": "94.79",
      "volume": "1619966"
    },
    {
      "date": "2022-12-09",
      "open": "93.18",
      "high": "94.84",
      "low": "92.35",
      "close": "92.41",
      "volume": "2039262"
    },
    {
      "date": "2022-12-12",
      "open": "91.87",
      "high": "94.85",
      "low": "91.42",
      "close": "94.59",
      "volume": "1210182"
    },
    {
      "date": "2022-12-13",
      "open": "98.77",
      "high": "99.15",
      "low": "95.31",
      "close": "96.51",
      "volume": "1553782"
    },
    {
      "date": "2022-12-14",
      "open": "95.79",
      "high": "97.265",
      "low": "93.14",
      "close": "94.15",
      "volume": "1462856"
    },
    {
      "date": "2022-12-15",
      "open": "92.30",
      "high": "92.5099",
      "low": "88.30",
      "close": "88.52",
      "volume": "2566793"
    },
    {
      "date": "2022-12-16",
      "open": "88.01",
      "high": "89.51",
      "low": "87.19",
      "close": "89.02",
      "volume": "3091246"
    },
    {
      "date": "2022-12-19",
      "open": "89.42",
      "high": "89.50",
      "low": "86.55",
      "close": "88.40",
      "volume": "1323571"
    },
    {
      "date": "2022-12-20",
      "open": "86.92",
      "high": "89.72",
      "low": "86.59",
      "close": "87.79",
      "volume": "1314335"
    },
    {
      "date": "2022-12-21",
      "open": "88.66",
      "high": "90.02",
      "low": "88.32",
      "close": "89.75",
      "volume": "1543651"
    },
    {
      "date": "2022-12-22",
      "open": "87.61",
      "high": "87.61",
      "low": "83.75",
      "close": "86.11",
      "volume": "2146759"
    },
    {
      "date": "2022-12-23",
      "open": "85.45",
      "high": "86.609",
      "low": "84.3701",
      "close": "86.56",
      "volume": "858553"
    },
    {
      "date": "2022-12-27",
      "open": "85.63",
      "high": "86.03",
      "low": "84.01",
      "close": "84.76",
      "volume": "1156008"
    },
    {
      "date": "2022-12-28",
      "open": "84.01",
      "high": "85.40",
      "low": "83.305",
      "close": "84.24",
      "volume": "990292"
    },
    {
      "date": "2022-12-29",
      "open": "86.06",
      "high": "88.13",
      "low": "85.25",
      "close": "87.49",
      "volume": "1137307"
    },
    {
      "date": "2022-12-30",
      "open": "85.84",
      "high": "87.46",
      "low": "85.35",
      "close": "87.35",
      "volume": "677417"
    },
    {
      "date": "2023-01-03",
      "open": "88.85",
      "high": "89.16",
      "low": "85.55",
      "close": "85.93",
      "volume": "1033343"
    },
    {
      "date": "2023-01-04",
      "open": "87.24",
      "high": "87.88",
      "low": "85.75",
      "close": "87.42",
      "volume": "2025543"
    },
    {
      "date": "2023-01-05",
      "open": "86.84",
      "high": "88.42",
      "low": "85.95",
      "close": "87.12",
      "volume": "998686"
    },
    {
      "date": "2023-01-06",
      "open": "88.28",
      "high": "91.795",
      "low": "87.73",
      "close": "91.24",
      "volume": "1444467"
    },
    {
      "date": "2023-01-09",
      "open": "92.935",
      "high": "95.83",
      "low": "92.37",
      "close": "93.21",
      "volume": "1654473"
    },
    {
      "date": "2023-01-10",
      "open": "93.44",
      "high": "95.45",
      "low": "92.81",
      "close": "94.78",
      "volume": "1160508"
    },
    {
      "date": "2023-01-11",
      "open": "95.09",
      "high": "96.36",
      "low": "93.75",
      "close": "96.34",
      "volume": "869971"
    },
    {
      "date": "2023-01-12",
      "open": "97.07",
      "high": "97.07",
      "low": "93.97",
      "close": "96.14",
      "volume": "1165674"
    },
    {
      "date": "2023-01-13",
      "open": "95.50",
      "high": "98.24",
      "low": "95.27",
      "close": "97.44",
      "volume": "1464565"
    },
    {
      "date": "2023-01-17",
      "open": "97.35",
      "high": "97.8525",
      "low": "95.46",
      "close": "96.64",
      "volume": "1668153"
    },
    {
      "date": "2023-01-18",
      "open": "97.31",
      "high": "98.44",
      "low": "95.81",
      "close": "95.91",
      "volume": "1326794"
    },
    {
      "date": "2023-01-19",
      "open": "94.84",
      "high": "95.25",
      "low": "92.60",
      "close": "93.85",
      "volume": "1542663"
    },
    {
      "date": "2023-01-20",
      "open": "95.40",
      "high": "97.55",
      "low": "94.45",
      "close": "97.53",
      "volume": "1421092"
    },
    {
      "date": "2023-01-23",
      "open": "98.14",
      "high": "104.465",
      "low": "97.90",
      "close": "103.50",
      "volume": "2617827"
    },
    {
      "date": "2023-01-24",
      "open": "102.00",
      "high": "103.24",
      "low": "101.85",
      "close": "103.02",
      "volume": "1193368"
    },
    {
      "date": "2023-01-25",
      "open": "100.54",
      "high": "103.59",
      "low": "100.25",
      "close": "103.44",
      "volume": "1501223"
    },
    {
      "date": "2023-01-26",
      "open": "99.71",
      "high": "104.97",
      "low": "98.255",
      "close": "103.67",
      "volume": "3941845"
    },
    {
      "date": "2023-01-27",
      "open": "101.56",
      "high": "104.22",
      "low": "99.33",
      "close": "103.44",
      "volume": "2593132"
    },
    {
      "date": "2023-01-30",
      "open": "102.08",
      "high": "102.59",
      "low": "100.021",
      "close": "100.17",
      "volume": "2067229"
    },
    {
      "date": "2023-01-31",
      "open": "100.00",
      "high": "101.72",
      "low": "99.01",
      "close": "101.70",
      "volume": "1973284"
    },
    {
      "date": "2023-02-01",
      "open": "102.19",
      "high": "108.77",
      "low": "101.93",
      "close": "107.99",
      "volume": "2784062"
    },
    {
      "date": "2023-02-02",
      "open": "109.90",
      "high": "112.06",
      "low": "109.41",
      "close": "111.54",
      "volume": "2352937"
    },
    {
      "date": "2023-02-03",
      "open": "108.40",
      "high": "110.73",
      "low": "107.07",
      "close": "107.99",
      "volume": "1608796"
    },
    {
      "date": "2023-02-06",
      "open": "107.43",
      "high": "108.50",
      "low": "106.37",
      "close": "106.95",
      "volume": "1411468"
    },
    {
      "date": "2023-02-07",
      "open": "106.92",
      "high": "110.89",
      "low": "106.81",
      "close": "110.20",
      "volume": "1824035"
    },
    {
      "date": "2023-02-08",
      "open": "108.46",
      "high": "110.31",
      "low": "107.28",
      "close": "107.63",
      "volume": "1129785"
    },
    {
      "date": "2023-02-09",
      "open": "109.36",
      "high": "110.28",
      "low": "106.74",
      "close": "107.66",
      "volume": "1906384"
    },
    {
      "date": "2023-02-10",
      "open": "106.32",
      "high": "106.855",
      "low": "104.29",
      "close": "105.56",
      "volume": "1414762"
    },
    {
      "date": "2023-02-13",
      "open": "105.88",
      "high": "107.60",
      "low": "105.36",
      "close": "106.75",
      "volume": "1303781"
    },
    {
      "date": "2023-02-14",
      "open": "105.66",
      "high": "108.35",
      "low": "105.07",
      "close": "108.01",
      "volume": "1779343"
    },
    {
      "date": "2023-02-15",
      "open": "106.43",
      "high": "108.53",
      "low": "105.77",
      "close": "108.46",
      "volume": "1202377"
    },
    {
      "date": "2023-02-16",
      "open": "106.995",
      "high": "107.79",
      "low": "106.14",
      "close": "106.30",
      "volume": "1613863"
    },
    {
      "date": "2023-02-17",
      "open": "106.00",
      "high": "106.6176",
      "low": "103.635",
      "close": "105.25",
      "volume": "1151467"
    },
    {
      "date": "2023-02-21",
      "open": "103.44",
      "high": "104.34",
      "low": "101.03",
      "close": "101.16",
      "volume": "1976098"
    },
    {
      "date": "2023-02-22",
      "open": "101.30",
      "high": "102.73",
      "low": "99.89",
      "close": "100.77",
      "volume": "1329086"
    },
    {
      "date": "2023-02-23",
      "open": "102.86",
      "high": "103.40",
      "low": "100.61",
      "close": "102.99",
      "volume": "1446353"
    },
    {
      "date": "2023-02-24",
      "open": "101.05",
      "high": "101.95",
      "low": "99.99",
      "close": "100.64",
      "volume": "1465531"
    },
    {
      "date": "2023-02-27",
      "open": "102.26",
      "high": "102.47",
      "low": "100.56",
      "close": "100.97",
      "volume": "1404188"
    },
    {
      "date": "2023-02-28",
      "open": "100.97",
      "high": "102.43",
      "low": "100.59",
      "close": "101.14",
      "volume": "1378472"
    },
    {
      "date": "2023-03-01",
      "open": "101.51",
      "high": "102.65",
      "low": "100.83",
      "close": "101.38",
      "volume": "1090151"
    },
    {
      "date": "2023-03-02",
      "open": "99.88",
      "high": "102.39",
      "low": "99.35",
      "close": "102.05",
      "volume": "1484069"
    },
    {
      "date": "2023-03-03",
      "open": "102.48",
      "high": "103.39",
      "low": "100.97",
      "close": "103.03",
      "volume": "1393427"
    },
    {
      "date": "2023-03-06",
      "open": "103.57",
      "high": "104.60",
      "low": "101.005",
      "close": "101.65",
      "volume": "1432063"
    },
    {
      "date": "2023-03-07",
      "open": "101.82",
      "high": "102.40",
      "low": "100.10",
      "close": "100.58",
      "volume": "1577456"
    },
    {
      "date": "2023-03-08",
      "open": "101.09",
      "high": "103.65",
      "low": "100.74",
      "close": "103.25",
      "volume": "1474791"
    },
    {
      "date": "2023-03-09",
      "open": "103.18",
      "high": "104.76",
      "low": "101.53",
      "close": "102.14",
      "volume": "1652123"
    },
    {
      "date": "2023-03-10",
      "open": "102.95",
      "high": "103.65",
      "low": "100.04",
      "close": "101.29",
      "volume": "2371899"
    },
    {
      "date": "2023-03-13",
      "open": "100.00",
      "high": "103.68",
      "low": "99.66",
      "close": "102.73",
      "volume": "1749119"
    },
    {
      "date": "2023-03-14",
      "open": "104.24",
      "high": "105.415",
      "low": "103.425",
      "close": "105.17",
      "volume": "2529558"
    },
    {
      "date": "2023-03-15",
      "open": "103.23",
      "high": "103.56",
      "low": "100.31",
      "close": "102.63",
      "volume": "2050389"
    },
    {
      "date": "2023-03-16",
      "open": "102.07",
      "high": "106.53",
      "low": "101.51",
      "close": "105.97",
      "volume": "1462911"
    },
    {
      "date": "2023-03-17",
      "open": "106.54",
      "high": "106.87",
      "low": "104.5328",
      "close": "105.10",
      "volume": "2428126"
    },
    {
      "date": "2023-03-20",
      "open": "105.58",
      "high": "106.62",
      "low": "104.88",
      "close": "106.50",
      "volume": "1326067"
    },
    {
      "date": "2023-03-21",
      "open": "107.08",
      "high": "108.28",
      "low": "105.04",
      "close": "106.36",
      "volume": "1462930"
    },
    {
      "date": "2023-03-22",
      "open": "106.34",
      "high": "108.27",
      "low": "104.31",
      "close": "104.37",
      "volume": "1422069"
    },
    {
      "date": "2023-03-23",
      "open": "105.90",
      "high": "108.91",
      "low": "105.51",
      "close": "107.61",
      "volume": "1262799"
    },
    {
      "date": "2023-03-24",
      "open": "106.58",
      "high": "107.00",
      "low": "104.44",
      "close": "106.34",
      "volume": "1679422"
    },
    {
      "date": "2023-03-27",
      "open": "106.74",
      "high": "107.57",
      "low": "105.06",
      "close": "105.35",
      "volume": "1133004"
    },
    {
      "date": "2023-03-28",
      "open": "104.58",
      "high": "105.00",
      "low": "102.20",
      "close": "104.21",
      "volume": "1392430"
    },
    {
      "date": "2023-03-29",
      "open": "106.16",
      "high": "108.45",
      "low": "105.71",
      "close": "107.39",
      "volume": "1689680"
    },
    {
      "date": "2023-03-30",
      "open": "108.68",
      "high": "108.85",
      "low": "106.83",
      "close": "107.60",
      "volume": "1760711"
    },
    {
      "date": "2023-03-31",
      "open": "107.21",
      "high": "108.72",
      "low": "106.60",
      "close": "107.51",
      "volume": "1598239"
    },
    {
      "date": "2023-04-03",
      "open": "106.50",
      "high": "107.235",
      "low": "105.00",
      "close": "106.80",
      "volume": "1236650"
    },
    {
      "date": "2023-04-04",
      "open": "106.91",
      "high": "107.31",
      "low": "102.73",
      "close": "103.09",
      "volume": "1502527"
    },
    {
      "date": "2023-04-05",
      "open": "102.10",
      "high": "102.34",
      "low": "100.24",
      "close": "101.23",
      "volume": "1818470"
    },
    {
      "date": "2023-04-06",
      "open": "99.93",
      "high": "101.16",
      "low": "99.25",
      "close": "100.39",
      "volume": "1216870"
    },
    {
      "date": "2023-04-10",
      "open": "99.39",
      "high": "102.78",
      "low": "99.0054",
      "close": "102.73",
      "volume": "1788774"
    },
    {
      "date": "2023-04-11",
      "open": "103.60",
      "high": "103.76",
      "low": "102.065",
      "close": "102.28",
      "volume": "948221"
    },
    {
      "date": "2023-04-12",
      "open": "103.43",
      "high": "103.71",
      "low": "101.39",
      "close": "101.48",
      "volume": "941607"
    },
    {
      "date": "2023-04-13",
      "open": "101.55",
      "high": "102.50",
      "low": "100.49",
      "close": "101.94",
      "volume": "975896"
    },
    {
      "date": "2023-04-14",
      "open": "101.76",
      "high": "102.76",
      "low": "99.66",
      "close": "100.75",
      "volume": "1369619"
    },
    {
      "date": "2023-04-17",
      "open": "96.71",
      "high": "98.37",
      "low": "95.78",
      "close": "98.11",
      "volume": "2173178"
    },
    {
      "date": "2023-04-18",
      "open": "98.80",
      "high": "99.76",
      "low": "98.1588",
      "close": "99.65",
      "volume": "1119419"
    },
    {
      "date": "2023-04-19",
      "open": "98.25",
      "high": "98.995",
      "low": "97.66",
      "close": "98.56",
      "volume": "1146682"
    },
    {
      "date": "2023-04-20",
      "open": "97.86",
      "high": "100.69",
      "low": "97.83",
      "close": "99.41",
      "volume": "1315202"
    },
    {
      "date": "2023-04-21",
      "open": "99.25",
      "high": "99.47",
      "low": "97.89",
      "close": "97.99",
      "volume": "988078"
    },
    {
      "date": "2023-04-24",
      "open": "97.96",
      "high": "98.70",
      "low": "96.83",
      "close": "97.60",
      "volume": "836714"
    },
    {
      "date": "2023-04-25",
      "open": "97.11",
      "high": "97.53",
      "low": "94.31",
      "close": "94.35",
      "volume": "1750030"
    },
    {
      "date": "2023-04-26",
      "open": "94.81",
      "high": "95.07",
      "low": "92.66",
      "close": "93.33",
      "volume": "2282001"
    },
    {
      "date": "2023-04-27",
      "open": "90.00",
      "high": "91.26",
      "low": "88.54",
      "close": "90.37",
      "volume": "3472105"
    },
    {
      "date": "2023-04-28",
      "open": "90.515",
      "high": "91.42",
      "low": "89.685",
      "close": "91.38",
      "volume": "1638734"
    },
    {
      "date": "2023-05-01",
      "open": "91.69",
      "high": "92.71",
      "low": "91.50",
      "close": "92.30",
      "volume": "1757665"
    },
    {
      "date": "2023-05-02",
      "open": "92.50",
      "high": "92.85",
      "low": "91.005",
      "close": "92.31",
      "volume": "1620368"
    },
    {
      "date": "2023-05-03",
      "open": "92.24",
      "high": "93.84",
      "low": "91.87",
      "close": "92.16",
      "volume": "1471302"
    },
    {
      "date": "2023-05-04",
      "open": "92.00",
      "high": "92.135",
      "low": "89.73",
      "close": "89.98",
      "volume": "1311479"
    },
    {
      "date": "2023-05-05",
      "open": "90.95",
      "high": "92.77",
      "low": "90.27",
      "close": "92.63",
      "volume": "2098756"
    },
    {
      "date": "2023-05-08",
      "open": "92.67",
      "high": "92.96",
      "low": "90.90",
      "close": "91.42",
      "volume": "1113114"
    },
    {
      "date": "2023-05-09",
      "open": "90.33",
      "high": "90.42",
      "low": "88.96",
      "close": "90.29",
      "volume": "1693318"
    },
    {
      "date": "2023-05-10",
      "open": "91.50",
      "high": "91.525",
      "low": "90.12",
      "close": "90.96",
      "volume": "1442487"
    },
    {
      "date": "2023-05-11",
      "open": "91.21",
      "high": "91.35",
      "low": "90.33",
      "close": "91.18",
      "volume": "1326012"
    },
    {
      "date": "2023-05-12",
      "open": "91.44",
      "high": "91.575",
      "low": "89.46",
      "close": "90.93",
      "volume": "1210655"
    },
    {
      "date": "2023-05-15",
      "open": "91.21",
      "high": "94.39",
      "low": "90.57",
      "close": "94.22",
      "volume": "1247300"
    },
    {
      "date": "2023-05-16",
      "open": "93.71",
      "high": "95.13",
      "low": "93.29",
      "close": "93.43",
      "volume": "1033115"
    },
    {
      "date": "2023-05-17",
      "open": "94.40",
      "high": "95.54",
      "low": "93.3696",
      "close": "94.92",
      "volume": "1431176"
    },
    {
      "date": "2023-05-18",
      "open": "95.52",
      "high": "99.335",
      "low": "95.40",
      "close": "98.57",
      "volume": "2447858"
    },
    {
      "date": "2023-05-19",
      "open": "98.69",
      "high": "99.16",
      "low": "96.5501",
      "close": "97.10",
      "volume": "1884980"
    },
    {
      "date": "2023-05-22",
      "open": "96.70",
      "high": "98.2723",
      "low": "96.68",
      "close": "97.81",
      "volume": "1269248"
    },
    {
      "date": "2023-05-23",
      "open": "96.93",
      "high": "97.52",
      "low": "95.48",
      "close": "95.55",
      "volume": "1725269"
    },
    {
      "date": "2023-05-24",
      "open": "94.59",
      "high": "95.44",
      "low": "93.025",
      "close": "94.40",
      "volume": "1959946"
    },
    {
      "date": "2023-05-25",
      "open": "95.52",
      "high": "98.39",
      "low": "94.73",
      "close": "97.27",
      "volume": "3968620"
    },
    {
      "date": "2023-05-26",
      "open": "98.40",
      "high": "104.59",
      "low": "98.26",
      "close": "103.71",
      "volume": "3136360"
    },
    {
      "date": "2023-05-30",
      "open": "106.24",
      "high": "106.30",
      "low": "101.07",
      "close": "102.72",
      "volume": "2139744"
    },
    {
      "date": "2023-05-31",
      "open": "100.41",
      "high": "102.246",
      "low": "99.37",
      "close": "100.19",
      "volume": "2176557"
    },
    {
      "date": "2023-06-01",
      "open": "100.52",
      "high": "104.01",
      "low": "99.615",
      "close": "103.10",
      "volume": "1694592"
    },
    {
      "date": "2023-06-02",
      "open": "103.96",
      "high": "104.10",
      "low": "101.4975",
      "close": "103.22",
      "volume": "1149877"
    },
    {
      "date": "2023-06-05",
      "open": "102.845",
      "high": "103.25",
      "low": "100.77",
      "close": "101.52",
      "volume": "1084122"
    },
    {
      "date": "2023-06-06",
      "open": "100.42",
      "high": "103.16",
      "low": "100.09",
      "close": "103.07",
      "volume": "1335006"
    },
    {
      "date": "2023-06-07",
      "open": "104.13",
      "high": "105.80",
      "low": "103.18",
      "close": "104.22",
      "volume": "1566134"
    },
    {
      "date": "2023-06-08",
      "open": "104.54",
      "high": "104.965",
      "low": "102.99",
      "close": "104.67",
      "volume": "1129720"
    },
    {
      "date": "2023-06-09",
      "open": "105.92",
      "high": "106.49",
      "low": "104.71",
      "close": "105.02",
      "volume": "1599065"
    },
    {
      "date": "2023-06-12",
      "open": "106.41",
      "high": "109.63",
      "low": "105.79",
      "close": "109.46",
      "volume": "2199116"
    },
    {
      "date": "2023-06-13",
      "open": "111.05",
      "high": "112.16",
      "low": "110.46",
      "close": "111.39",
      "volume": "2137554"
    },
    {
      "date": "2023-06-14",
      "open": "110.42",
      "high": "112.17",
      "low": "109.43",
      "close": "110.36",
      "volume": "1855260"
    },
    {
      "date": "2023-06-15",
      "open": "108.72",
      "high": "110.85",
      "low": "108.61",
      "close": "110.09",
      "volume": "1553407"
    },
    {
      "date": "2023-06-16",
      "open": "111.25",
      "high": "111.765",
      "low": "110.05",
      "close": "111.06",
      "volume": "3381463"
    },
    {
      "date": "2023-06-20",
      "open": "111.06",
      "high": "111.99",
      "low": "107.77",
      "close": "108.69",
      "volume": "1793926"
    },
    {
      "date": "2023-06-21",
      "open": "107.48",
      "high": "108.98",
      "low": "106.76",
      "close": "106.885",
      "volume": "1450616"
    },
    {
      "date": "2023-06-22",
      "open": "106.26",
      "high": "107.83",
      "low": "105.65",
      "close": "107.80",
      "volume": "1690267"
    },
    {
      "date": "2023-06-23",
      "open": "105.96",
      "high": "107.01",
      "low": "105.04",
      "close": "105.16",
      "volume": "2161488"
    },
    {
      "date": "2023-06-26",
      "open": "105.43",
      "high": "107.595",
      "low": "105.30",
      "close": "105.99",
      "volume": "1548787"
    },
    {
      "date": "2023-06-27",
      "open": "106.63",
      "high": "110.46",
      "low": "105.50",
      "close": "110.29",
      "volume": "2173984"
    },
    {
      "date": "2023-06-28",
      "open": "108.51",
      "high": "109.41",
      "low": "107.49",
      "close": "107.65",
      "volume": "1626487"
    },
    {
      "date": "2023-06-29",
      "open": "108.09",
      "high": "109.79",
      "low": "107.32",
      "close": "109.40",
      "volume": "1618224"
    },
    {
      "date": "2023-06-30",
      "open": "110.24",
      "high": "112.565",
      "low": "109.89",
      "close": "111.33",
      "volume": "2273458"
    },
    {
      "date": "2023-07-03",
      "open": "111.76",
      "high": "112.0817",
      "low": "109.52",
      "close": "111.53",
      "volume": "638418"
    },
    {
      "date": "2023-07-05",
      "open": "110.39",
      "high": "110.52",
      "low": "107.83",
      "close": "108.09",
      "volume": "1900826"
    },
    {
      "date": "2023-07-06",
      "open": "106.50",
      "high": "107.44",
      "low": "106.08",
      "close": "107.05",
      "volume": "1792111"
    },
    {
      "date": "2023-07-07",
      "open": "107.24",
      "high": "108.21",
      "low": "106.21",
      "close": "106.34",
      "volume": "1990289"
    },
    {
      "date": "2023-07-10",
      "open": "106.54",
      "high": "109.44",
      "low": "106.54",
      "close": "109.42",
      "volume": "1142533"
    },
    {
      "date": "2023-07-11",
      "open": "109.80",
      "high": "109.84",
      "low": "107.35",
      "close": "109.42",
      "volume": "1161741"
    },
    {
      "date": "2023-07-12",
      "open": "111.24",
      "high": "111.45",
      "low": "109.94",
      "close": "111.24",
      "volume": "1344798"
    },
    {
      "date": "2023-07-13",
      "open": "112.00",
      "high": "114.35",
      "low": "111.805",
      "close": "114.02",
      "volume": "1977491"
    },
    {
      "date": "2023-07-14",
      "open": "114.34",
      "high": "114.97",
      "low": "112.68",
      "close": "113.09",
      "volume": "1752236"
    },
    {
      "date": "2023-07-17",
      "open": "113.54",
      "high": "117.25",
      "low": "113.41",
      "close": "116.25",
      "volume": "1789424"
    },
    {
      "date": "2023-07-18",
      "open": "116.80",
      "high": "117.64",
      "low": "115.73",
      "close": "117.15",
      "volume": "1310684"
    },
    {
      "date": "2023-07-19",
      "open": "117.15",
      "high": "117.40",
      "low": "115.24",
      "close": "115.31",
      "volume": "1410365"
    },
    {
      "date": "2023-07-20",
      "open": "112.89",
      "high": "113.63",
      "low": "111.8014",
      "close": "112.27",
      "volume": "2179676"
    },
    {
      "date": "2023-07-21",
      "open": "113.95",
      "high": "115.66",
      "low": "113.34",
      "close": "115.05",
      "volume": "1772540"
    },
    {
      "date": "2023-07-24",
      "open": "115.32",
      "high": "117.00",
      "low": "114.12",
      "close": "115.14",
      "volume": "1565342"
    },
    {
      "date": "2023-07-25",
      "open": "115.58",
      "high": "118.04",
      "low": "115.58",
      "close": "117.23",
      "volume": "1256696"
    },
    {
      "date": "2023-07-26",
      "open": "115.34",
      "high": "116.36",
      "low": "113.20",
      "close": "114.64",
      "volume": "2725276"
    },
    {
      "date": "2023-07-27",
      "open": "118.52",
      "high": "119.20",
      "low": "110.15",
      "close": "110.62",
      "volume": "4265783"
    },
    {
      "date": "2023-07-28",
      "open": "112.93",
      "high": "112.93",
      "low": "109.8542",
      "close": "112.31",
      "volume": "3064134"
    },
    {
      "date": "2023-07-31",
      "open": "112.26",
      "high": "113.60",
      "low": "111.585",
      "close": "112.94",
      "volume": "1491803"
    },
    {
      "date": "2023-08-01",
      "open": "112.00",
      "high": "112.89",
      "low": "111.16",
      "close": "111.23",
      "volume": "1544653"
    },
    {
      "date": "2023-08-02",
      "open": "109.19",
      "high": "109.54",
      "low": "106.88",
      "close": "107.80",
      "volume": "1913260"
    },
    {
      "date": "2023-08-03",
      "open": "106.92",
      "high": "108.26",
      "low": "105.85",
      "close": "107.56",
      "volume": "1652669"
    },
    {
      "date": "2023-08-04",
      "open": "107.26",
      "high": "108.95",
      "low": "106.15",
      "close": "107.41",
      "volume": "1193720"
    },
    {
      "date": "2023-08-07",
      "open": "108.94",
      "high": "109.05",
      "low": "107.63",
      "close": "108.92",
      "volume": "1096020"
    },
    {
      "date": "2023-08-08",
      "open": "106.88",
      "high": "107.085",
      "low": "104.50",
      "close": "106.27",
      "volume": "1685166"
    },
    {
      "date": "2023-08-09",
      "open": "106.19",
      "high": "107.69",
      "low": "105.345",
      "close": "106.48",
      "volume": "1556177"
    },
    {
      "date": "2023-08-10",
      "open": "107.22",
      "high": "108.9899",
      "low": "106.28",
      "close": "106.42",
      "volume": "1761854"
    },
    {
      "date": "2023-08-11",
      "open": "104.30",
      "high": "104.38",
      "low": "101.42",
      "close": "101.73",
      "volume": "1773394"
    },
    {
      "date": "2023-08-14",
      "open": "101.73",
      "high": "104.76",
      "low": "101.29",
      "close": "104.74",
      "volume": "1463411"
    },
    {
      "date": "2023-08-15",
      "open": "103.85",
      "high": "104.13",
      "low": "101.68",
      "close": "101.87",
      "volume": "1377541"
    },
    {
      "date": "2023-08-16",
      "open": "102.18",
      "high": "103.08",
      "low": "101.19",
      "close": "101.25",
      "volume": "1404798"
    },
    {
      "date": "2023-08-17",
      "open": "101.61",
      "high": "102.03",
      "low": "100.325",
      "close": "100.62",
      "volume": "1071986"
    },
    {
      "date": "2023-08-18",
      "open": "99.58",
      "high": "101.54",
      "low": "99.39",
      "close": "101.06",
      "volume": "1385484"
    },
    {
      "date": "2023-08-21",
      "open": "101.11",
      "high": "103.08",
      "low": "100.83",
      "close": "102.74",
      "volume": "1251149"
    },
    {
      "date": "2023-08-22",
      "open": "104.23",
      "high": "104.29",
      "low": "102.08",
      "close": "102.75",
      "volume": "843321"
    },
    {
      "date": "2023-08-23",
      "open": "102.62",
      "high": "105.92",
      "low": "102.62",
      "close": "105.32",
      "volume": "1107254"
    },
    {
      "date": "2023-08-24",
      "open": "106.58",
      "high": "106.58",
      "low": "101.83",
      "close": "102.11",
      "volume": "1586010"
    },
    {
      "date": "2023-08-25",
      "open": "102.66",
      "high": "104.35",
      "low": "101.61",
      "close": "103.78",
      "volume": "1285540"
    },
    {
      "date": "2023-08-28",
      "open": "104.46",
      "high": "105.62",
      "low": "103.79",
      "close": "104.57",
      "volume": "917748"
    },
    {
      "date": "2023-08-29",
      "open": "103.77",
      "high": "107.66",
      "low": "103.77",
      "close": "107.37",
      "volume": "1435872"
    },
    {
      "date": "2023-08-30",
      "open": "106.95",
      "high": "108.27",
      "low": "106.16",
      "close": "107.37",
      "volume": "909192"
    },
    {
      "date": "2023-08-31",
      "open": "106.66",
      "high": "108.42",
      "low": "106.66",
      "close": "107.87",
      "volume": "1621136"
    },
    {
      "date": "2023-09-01",
      "open": "109.02",
      "high": "109.17",
      "low": "107.5865",
      "close": "108.46",
      "volume": "624601"
    },
    {
      "date": "2023-09-05",
      "open": "107.87",
      "high": "107.98",
      "low": "105.925",
      "close": "106.62",
      "volume": "1368250"
    },
    {
      "date": "2023-09-06",
      "open": "106.02",
      "high": "107.48",
      "low": "104.88",
      "close": "105.58",
      "volume": "1463651"
    },
    {
      "date": "2023-09-07",
      "open": "103.33",
      "high": "104.00",
      "low": "98.82",
      "close": "99.69",
      "volume": "3224263"
    },
    {
      "date": "2023-09-08",
      "open": "99.46",
      "high": "100.54",
      "low": "98.98",
      "close": "99.70",
      "volume": "1666717"
    },
    {
      "date": "2023-09-11",
      "open": "101.00",
      "high": "101.00",
      "low": "97.61",
      "close": "98.90",
      "volume": "1404153"
    },
    {
      "date": "2023-09-12",
      "open": "98.57",
      "high": "99.78",
      "low": "97.79",
      "close": "97.83",
      "volume": "1234986"
    },
    {
      "date": "2023-09-13",
      "open": "97.04",
      "high": "98.8437",
      "low": "97.00",
      "close": "97.66",
      "volume": "1620915"
    },
    {
      "date": "2023-09-14",
      "open": "98.93",
      "high": "99.02",
      "low": "97.5187",
      "close": "97.96",
      "volume": "1133240"
    },
    {
      "date": "2023-09-15",
      "open": "97.11",
      "high": "97.35",
      "low": "94.89",
      "close": "95.49",
      "volume": "3275571"
    },
    {
      "date": "2023-09-18",
      "open": "95.13",
      "high": "96.94",
      "low": "94.92",
      "close": "96.76",
      "volume": "1239465"
    },
    {
      "date": "2023-09-19",
      "open": "96.67",
      "high": "98.12",
      "low": "96.11",
      "close": "97.79",
      "volume": "2014263"
    },
    {
      "date": "2023-09-20",
      "open": "98.41",
      "high": "98.91",
      "low": "95.91",
      "close": "95.99",
      "volume": "1161016"
    },
    {
      "date": "2023-09-21",
      "open": "95.38",
      "high": "96.65",
      "low": "95.205",
      "close": "95.61",
      "volume": "1487824"
    },
    {
      "date": "2023-09-22",
      "open": "96.61",
      "high": "97.05",
      "low": "95.18",
      "close": "95.40",
      "volume": "1019824"
    },
    {
      "date": "2023-09-25",
      "open": "95.00",
      "high": "96.82",
      "low": "94.94",
      "close": "96.44",
      "volume": "966544"
    },
    {
      "date": "2023-09-26",
      "open": "97.32",
      "high": "97.62",
      "low": "95.52",
      "close": "95.83",
      "volume": "1410573"
    },
    {
      "date": "2023-09-27",
      "open": "96.85",
      "high": "97.34",
      "low": "95.50",
      "close": "96.48",
      "volume": "1849857"
    },
    {
      "date": "2023-09-28",
      "open": "96.39",
      "high": "100.67",
      "low": "96.245",
      "close": "99.68",
      "volume": "1583879"
    },
    {
      "date": "2023-09-29",
      "open": "101.11",
      "high": "101.53",
      "low": "100.26",
      "close": "100.46",
      "volume": "1331275"
    },
    {
      "date": "2023-10-02",
      "open": "100.51",
      "high": "101.625",
      "low": "99.66",
      "close": "100.67",
      "volume": "1357751"
    },
    {
      "date": "2023-10-03",
      "open": "100.10",
      "high": "100.85",
      "low": "97.88",
      "close": "98.56",
      "volume": "1152460"
    },
    {
      "date": "2023-10-04",
      "open": "99.15",
      "high": "100.72",
      "low": "98.34",
      "close": "100.27",
      "volume": "1002696"
    },
    {
      "date": "2023-10-05",
      "open": "99.78",
      "high": "100.945",
      "low": "98.26",
      "close": "99.54",
      "volume": "1069853"
    },
    {
      "date": "2023-10-06",
      "open": "98.76",
      "high": "101.40",
      "low": "97.97",
      "close": "100.67",
      "volume": "1242234"
    },
    {
      "date": "2023-10-09",
      "open": "99.39",
      "high": "99.54",
      "low": "97.965",
      "close": "99.05",
      "volume": "953434"
    },
    {
      "date": "2023-10-10",
      "open": "99.23",
      "high": "100.625",
      "low": "99.00",
      "close": "99.59",
      "volume": "1241764"
    },
    {
      "date": "2023-10-11",
      "open": "99.75",
      "high": "100.43",
      "low": "98.53",
      "close": "99.56",
      "volume": "991504"
    },
    {
      "date": "2023-10-12",
      "open": "99.57",
      "high": "101.465",
      "low": "98.51",
      "close": "99.39",
      "volume": "1135532"
    },
    {
      "date": "2023-10-13",
      "open": "99.50",
      "high": "99.54",
      "low": "95.28",
      "close": "95.60",
      "volume": "1532782"
    },
    {
      "date": "2023-10-16",
      "open": "95.66",
      "high": "97.28",
      "low": "95.415",
      "close": "97.00",
      "volume": "1900714"
    },
    {
      "date": "2023-10-17",
      "open": "95.15",
      "high": "97.42",
      "low": "93.89",
      "close": "96.52",
      "volume": "1540281"
    },
    {
      "date": "2023-10-18",
      "open": "94.62",
      "high": "95.41",
      "low": "93.08",
      "close": "94.08",
      "volume": "1410879"
    },
    {
      "date": "2023-10-19",
      "open": "94.89",
      "high": "95.21",
      "low": "92.27",
      "close": "92.74",
      "volume": "1927257"
    },
    {
      "date": "2023-10-20",
      "open": "92.33",
      "high": "93.22",
      "low": "91.53",
      "close": "91.74",
      "volume": "1264047"
    },
    {
      "date": "2023-10-23",
      "open": "91.00",
      "high": "92.81",
      "low": "90.65",
      "close": "90.92",
      "volume": "1325079"
    },
    {
      "date": "2023-10-24",
      "open": "91.29",
      "high": "92.13",
      "low": "90.44",
      "close": "91.61",
      "volume": "1342904"
    },
    {
      "date": "2023-10-25",
      "open": "90.86",
      "high": "91.125",
      "low": "86.52",
      "close": "87.91",
      "volume": "2722903"
    },
    {
      "date": "2023-10-26",
      "open": "85.40",
      "high": "89.79",
      "low": "84.78",
      "close": "85.12",
      "volume": "2954349"
    },
    {
      "date": "2023-10-27",
      "open": "84.83",
      "high": "85.255",
      "low": "82.76",
      "close": "83.84",
      "volume": "2015579"
    },
    {
      "date": "2023-10-30",
      "open": "83.82",
      "high": "84.20",
      "low": "81.95",
      "close": "83.46",
      "volume": "1656281"
    },
    {
      "date": "2023-10-31",
      "open": "83.39",
      "high": "84.0657",
      "low": "82.65",
      "close": "83.27",
      "volume": "1540190"
    },
    {
      "date": "2023-11-01",
      "open": "83.27",
      "high": "83.50",
      "low": "81.075",
      "close": "82.76",
      "volume": "2091199"
    },
    {
      "date": "2023-11-02",
      "open": "83.78",
      "high": "86.73",
      "low": "83.74",
      "close": "85.90",
      "volume": "2277642"
    },
    {
      "date": "2023-11-03",
      "open": "87.14",
      "high": "88.34",
      "low": "86.86",
      "close": "87.70",
      "volume": "1606806"
    },
    {
      "date": "2023-11-06",
      "open": "88.13",
      "high": "88.385",
      "low": "86.64",
      "close": "87.61",
      "volume": "1250204"
    },
    {
      "date": "2023-11-07",
      "open": "87.58",
      "high": "87.965",
      "low": "86.75",
      "close": "87.03",
      "volume": "1284287"
    },
    {
      "date": "2023-11-08",
      "open": "86.97",
      "high": "87.38",
      "low": "86.055",
      "close": "86.38",
      "volume": "1434389"
    },
    {
      "date": "2023-11-09",
      "open": "86.93",
      "high": "87.01",
      "low": "84.66",
      "close": "84.93",
      "volume": "2676726"
    },
    {
      "date": "2023-11-10",
      "open": "86.01",
      "high": "88.4625",
      "low": "85.20",
      "close": "88.12",
      "volume": "1798310"
    },
    {
      "date": "2023-11-13",
      "open": "87.43",
      "high": "87.91",
      "low": "85.75",
      "close": "86.62",
      "volume": "1703253"
    },
    {
      "date": "2023-11-14",
      "open": "89.54",
      "high": "90.864",
      "low": "89.15",
      "close": "90.65",
      "volume": "2095376"
    },
    {
      "date": "2023-11-15",
      "open": "91.11",
      "high": "92.49",
      "low": "90.43",
      "close": "91.37",
      "volume": "1371904"
    },
    {
      "date": "2023-11-16",
      "open": "91.24",
      "high": "91.785",
      "low": "90.38",
      "close": "90.74",
      "volume": "1995620"
    },
    {
      "date": "2023-11-17",
      "open": "91.01",
      "high": "92.10",
      "low": "90.58",
      "close": "92.09",
      "volume": "1330909"
    },
    {
      "date": "2023-11-20",
      "open": "92.32",
      "high": "93.36",
      "low": "91.97",
      "close": "93.08",
      "volume": "1665693"
    },
    {
      "date": "2023-11-21",
      "open": "92.76",
      "high": "93.215",
      "low": "91.27",
      "close": "91.76",
      "volume": "1427121"
    },
    {
      "date": "2023-11-22",
      "open": "92.78",
      "high": "93.93",
      "low": "91.97",
      "close": "92.44",
      "volume": "1306388"
    },
    {
      "date": "2023-11-24",
      "open": "92.38",
      "high": "92.81",
      "low": "92.15",
      "close": "92.49",
      "volume": "472339"
    },
    {
      "date": "2023-11-27",
      "open": "91.73",
      "high": "92.454",
      "low": "91.13",
      "close": "91.93",
      "volume": "818525"
    },
    {
      "date": "2023-11-28",
      "open": "91.43",
      "high": "91.98",
      "low": "90.53",
      "close": "91.24",
      "volume": "1063666"
    },
    {
      "date": "2023-11-29",
      "open": "92.60",
      "high": "94.165",
      "low": "92.47",
      "close": "92.76",
      "volume": "1724740"
    },
    {
      "date": "2023-11-30",
      "open": "92.94",
      "high": "93.55",
      "low": "91.285",
      "close": "92.23",
      "volume": "2072944"
    },
    {
      "date": "2023-12-01",
      "open": "91.76",
      "high": "93.914",
      "low": "91.12",
      "close": "93.86",
      "volume": "934553"
    },
    {
      "date": "2023-12-04",
      "open": "93.12",
      "high": "93.445",
      "low": "91.27",
      "close": "93.16",
      "volume": "1381401"
    },
    {
      "date": "2023-12-05",
      "open": "92.21",
      "high": "92.22",
      "low": "90.24",
      "close": "91.24",
      "volume": "1352649"
    },
    {
      "date": "2023-12-06",
      "open": "92.67",
      "high": "93.2425",
      "low": "91.12",
      "close": "91.22",
      "volume": "1601152"
    },
    {
      "date": "2023-12-07",
      "open": "91.91",
      "high": "93.03",
      "low": "91.11",
      "close": "92.61",
      "volume": "1331933"
    },
    {
      "date": "2023-12-08",
      "open": "92.26",
      "high": "93.57",
      "low": "91.84",
      "close": "92.29",
      "volume": "1688281"
    },
    {
      "date": "2023-12-11",
      "open": "93.36",
      "high": "97.34",
      "low": "93.36",
      "close": "96.73",
      "volume": "2222152"
    },
    {
      "date": "2023-12-12",
      "open": "96.34",
      "high": "97.17",
      "low": "96.09",
      "close": "96.34",
      "volume": "912974"
    },
    {
      "date": "2023-12-13",
      "open": "96.18",
      "high": "99.03",
      "low": "95.54",
      "close": "98.16",
      "volume": "1403175"
    },
    {
      "date": "2023-12-14",
      "open": "99.49",
      "high": "105.66",
      "low": "99.49",
      "close": "105.39",
      "volume": "3680689"
    },
    {
      "date": "2023-12-15",
      "open": "104.18",
      "high": "106.25",
      "low": "104.10",
      "close": "105.16",
      "volume": "4609903"
    },
    {
      "date": "2023-12-18",
      "open": "105.07",
      "high": "105.47",
      "low": "103.64",
      "close": "105.28",
      "volume": "2556813"
    },
    {
      "date": "2023-12-19",
      "open": "106.00",
      "high": "106.94",
      "low": "105.475",
      "close": "105.88",
      "volume": "1379517"
    },
    {
      "date": "2023-12-20",
      "open": "105.07",
      "high": "106.76",
      "low": "103.43",
      "close": "103.61",
      "volume": "1870695"
    },
    {
      "date": "2023-12-21",
      "open": "105.99",
      "high": "107.0197",
      "low": "105.68",
      "close": "106.59",
      "volume": "1812146"
    },
    {
      "date": "2023-12-22",
      "open": "107.00",
      "high": "107.82",
      "low": "106.55",
      "close": "107.63",
      "volume": "832239"
    },
    {
      "date": "2023-12-26",
      "open": "108.08",
      "high": "110.85",
      "low": "108.08",
      "close": "110.35",
      "volume": "1389047"
    },
    {
      "date": "2023-12-27",
      "open": "111.00",
      "high": "111.245",
      "low": "109.79",
      "close": "110.75",
      "volume": "1261774"
    },
    {
      "date": "2023-12-28",
      "open": "111.07",
      "high": "111.18",
      "low": "109.92",
      "close": "110.44",
      "volume": "874558"
    },
    {
      "date": "2023-12-29",
      "open": "109.94",
      "high": "110.6424",
      "low": "108.35",
      "close": "108.52",
      "volume": "1365788"
    },
    {
      "date": "2024-01-02",
      "open": "107.00",
      "high": "107.00",
      "low": "103.64",
      "close": "104.77",
      "volume": "2383862"
    },
    {
      "date": "2024-01-03",
      "open": "102.71",
      "high": "103.09",
      "low": "101.08",
      "close": "101.75",
      "volume": "1376820"
    },
    {
      "date": "2024-01-04",
      "open": "100.19",
      "high": "102.53",
      "low": "99.95",
      "close": "101.58",
      "volume": "1442006"
    },
    {
      "date": "2024-01-05",
      "open": "101.70",
      "high": "103.17",
      "low": "101.57",
      "close": "102.77",
      "volume": "1404466"
    },
    {
      "date": "2024-01-08",
      "open": "103.18",
      "high": "106.04",
      "low": "103.07",
      "close": "105.89",
      "volume": "1421639"
    },
    {
      "date": "2024-01-09",
      "open": "104.36",
      "high": "105.80",
      "low": "104.16",
      "close": "105.24",
      "volume": "1055069"
    },
    {
      "date": "2024-01-10",
      "open": "105.46",
      "high": "105.50",
      "low": "103.2901",
      "close": "104.88",
      "volume": "1148126"
    },
    {
      "date": "2024-01-11",
      "open": "104.83",
      "high": "105.68",
      "low": "102.96",
      "close": "105.10",
      "volume": "1803548"
    },
    {
      "date": "2024-01-12",
      "open": "105.00",
      "high": "106.115",
      "low": "103.61",
      "close": "104.81",
      "volume": "1191076"
    },
    {
      "date": "2024-01-16",
      "open": "103.99",
      "high": "105.31",
      "low": "103.21",
      "close": "104.09",
      "volume": "1670982"
    },
    {
      "date": "2024-01-17",
      "open": "102.48",
      "high": "103.00",
      "low": "100.75",
      "close": "102.86",
      "volume": "1366144"
    },
    {
      "date": "2024-01-18",
      "open": "104.80",
      "high": "106.43",
      "low": "104.34",
      "close": "106.02",
      "volume": "2416581"
    },
    {
      "date": "2024-01-19",
      "open": "107.24",
      "high": "109.075",
      "low": "105.64",
      "close": "108.72",
      "volume": "1934579"
    },
    {
      "date": "2024-01-22",
      "open": "110.00",
      "high": "111.96",
      "low": "108.99",
      "close": "110.09",
      "volume": "1827946"
    },
    {
      "date": "2024-01-23",
      "open": "110.60",
      "high": "111.51",
      "low": "109.39",
      "close": "111.24",
      "volume": "1173330"
    },
    {
      "date": "2024-01-24",
      "open": "112.05",
      "high": "113.60",
      "low": "110.46",
      "close": "110.67",
      "volume": "1921093"
    },
    {
      "date": "2024-01-25",
      "open": "112.68",
      "high": "112.71",
      "low": "109.76",
      "close": "109.95",
      "volume": "2007847"
    },
    {
      "date": "2024-01-26",
      "open": "108.74",
      "high": "108.82",
      "low": "104.8175",
      "close": "105.46",
      "volume": "2095712"
    },
    {
      "date": "2024-01-29",
      "open": "104.21",
      "high": "106.335",
      "low": "104.09",
      "close": "106.07",
      "volume": "1721063"
    },
    {
      "date": "2024-01-30",
      "open": "104.89",
      "high": "106.435",
      "low": "104.32",
      "close": "104.59",
      "volume": "2111127"
    },
    {
      "date": "2024-01-31",
      "open": "95.49",
      "high": "98.79",
      "low": "92.2901",
      "close": "96.59",
      "volume": "6316152"
    },
    {
      "date": "2024-02-01",
      "open": "97.13",
      "high": "97.13",
      "low": "93.37",
      "close": "95.14",
      "volume": "2896371"
    },
    {
      "date": "2024-02-02",
      "open": "94.95",
      "high": "96.69",
      "low": "93.87",
      "close": "96.37",
      "volume": "1808983"
    },
    {
      "date": "2024-02-05",
      "open": "96.31",
      "high": "97.17",
      "low": "94.64",
      "close": "96.25",
      "volume": "1957764"
    },
    {
      "date": "2024-02-06",
      "open": "96.67",
      "high": "97.79",
      "low": "96.225",
      "close": "97.75",
      "volume": "1543380"
    },
    {
      "date": "2024-02-07",
      "open": "98.64",
      "high": "98.64",
      "low": "96.31",
      "close": "97.51",
      "volume": "1380280"
    },
    {
      "date": "2024-02-08",
      "open": "97.40",
      "high": "99.57",
      "low": "97.40",
      "close": "98.47",
      "volume": "1888028"
    },
    {
      "date": "2024-02-09",
      "open": "99.32",
      "high": "102.42",
      "low": "98.81",
      "close": "102.31",
      "volume": "1653911"
    },
    {
      "date": "2024-02-12",
      "open": "102.25",
      "high": "104.77",
      "low": "101.905",
      "close": "102.91",
      "volume": "1362076"
    },
    {
      "date": "2024-02-13",
      "open": "99.36",
      "high": "100.065",
      "low": "97.47",
      "close": "98.91",
      "volume": "1886370"
    },
    {
      "date": "2024-02-14",
      "open": "100.20",
      "high": "101.81",
      "low": "100.02",
      "close": "101.57",
      "volume": "1454066"
    },
    {
      "date": "2024-02-15",
      "open": "103.59",
      "high": "103.945",
      "low": "101.70",
      "close": "102.56",
      "volume": "2115859"
    },
    {
      "date": "2024-02-16",
      "open": "103.17",
      "high": "104.095",
      "low": "101.63",
      "close": "102.24",
      "volume": "1608844"
    },
    {
      "date": "2024-02-20",
      "open": "100.61",
      "high": "101.805",
      "low": "98.84",
      "close": "100.17",
      "volume": "1446230"
    },
    {
      "date": "2024-02-21",
      "open": "98.27",
      "high": "99.61",
      "low": "97.805",
      "close": "99.58",
      "volume": "1110839"
    },
    {
      "date": "2024-02-22",
      "open": "101.51",
      "high": "103.34",
      "low": "100.345",
      "close": "102.48",
      "volume": "1858491"
    },
    {
      "date": "2024-02-23",
      "open": "102.49",
      "high": "102.72",
      "low": "100.03",
      "close": "100.14",
      "volume": "1451194"
    },
    {
      "date": "2024-02-26",
      "open": "100.90",
      "high": "102.56",
      "low": "100.19",
      "close": "102.15",
      "volume": "1272777"
    },
    {
      "date": "2024-02-27",
      "open": "102.91",
      "high": "102.91",
      "low": "100.04",
      "close": "100.27",
      "volume": "1675465"
    },
    {
      "date": "2024-02-28",
      "open": "98.99",
      "high": "100.69",
      "low": "98.76",
      "close": "100.35",
      "volume": "1226244"
    },
    {
      "date": "2024-02-29",
      "open": "101.91",
      "high": "103.84",
      "low": "101.41",
      "close": "103.59",
      "volume": "2391925"
    },
    {
      "date": "2024-03-01",
      "open": "104.06",
      "high": "106.79",
      "low": "102.76",
      "close": "105.88",
      "volume": "2008891"
    },
    {
      "date": "2024-03-04",
      "open": "106.64",
      "high": "106.925",
      "low": "105.43",
      "close": "105.83",
      "volume": "1252254"
    },
    {
      "date": "2024-03-05",
      "open": "104.71",
      "high": "105.42",
      "low": "102.43",
      "close": "103.76",
      "volume": "1264980"
    },
    {
      "date": "2024-03-06",
      "open": "105.99",
      "high": "107.775",
      "low": "105.76",
      "close": "106.75",
      "volume": "1497444"
    },
    {
      "date": "2024-03-07",
      "open": "107.23",
      "high": "110.55",
      "low": "107.04",
      "close": "109.99",
      "volume": "1576770"
    },
    {
      "date": "2024-03-08",
      "open": "110.56",
      "high": "110.92",
      "low": "106.08",
      "close": "106.12",
      "volume": "1632683"
    },
    {
      "date": "2024-03-11",
      "open": "105.81",
      "high": "106.60",
      "low": "104.56",
      "close": "106.35",
      "volume": "1565587"
    },
    {
      "date": "2024-03-12",
      "open": "107.04",
      "high": "108.42",
      "low": "105.2539",
      "close": "108.20",
      "volume": "1505425"
    },
    {
      "date": "2024-03-13",
      "open": "106.69",
      "high": "108.32",
      "low": "104.81",
      "close": "105.45",
      "volume": "1808390"
    },
    {
      "date": "2024-03-14",
      "open": "105.83",
      "high": "106.23",
      "low": "102.74",
      "close": "103.85",
      "volume": "1646690"
    },
    {
      "date": "2024-03-15",
      "open": "102.61",
      "high": "104.34",
      "low": "102.5335",
      "close": "103.06",
      "volume": "3409721"
    },
    {
      "date": "2024-03-18",
      "open": "104.25",
      "high": "105.24",
      "low": "102.69",
      "close": "102.86",
      "volume": "1767191"
    },
    {
      "date": "2024-03-19",
      "open": "101.82",
      "high": "103.79",
      "low": "101.5017",
      "close": "103.48",
      "volume": "2253305"
    },
    {
      "date": "2024-03-20",
      "open": "104.15",
      "high": "107.80",
      "low": "104.15",
      "close": "107.11",
      "volume": "2435238"
    },
    {
      "date": "2024-03-21",
      "open": "109.36",
      "high": "113.00",
      "low": "108.85",
      "close": "111.45",
      "volume": "2562707"
    },
    {
      "date": "2024-03-22",
      "open": "110.92",
      "high": "112.27",
      "low": "110.67",
      "close": "110.75",
      "volume": "1812701"
    },
    {
      "date": "2024-03-25",
      "open": "108.79",
      "high": "110.25",
      "low": "108.62",
      "close": "108.90",
      "volume": "1561847"
    },
    {
      "date": "2024-03-26",
      "open": "109.18",
      "high": "110.22",
      "low": "107.99",
      "close": "108.14",
      "volume": "1732737"
    },
    {
      "date": "2024-03-27",
      "open": "108.99",
      "high": "111.68",
      "low": "108.52",
      "close": "111.54",
      "volume": "1256523"
    },
    {
      "date": "2024-03-28",
      "open": "111.64",
      "high": "113.28",
      "low": "111.57",
      "close": "112.83",
      "volume": "2046945"
    },
    {
      "date": "2024-04-01",
      "open": "112.85",
      "high": "114.83",
      "low": "111.88",
      "close": "112.95",
      "volume": "1346621"
    },
    {
      "date": "2024-04-02",
      "open": "111.27",
      "high": "111.685",
      "low": "109.28",
      "close": "110.14",
      "volume": "1187278"
    },
    {
      "date": "2024-04-03",
      "open": "108.96",
      "high": "110.415",
      "low": "108.48",
      "close": "108.85",
      "volume": "1595774"
    },
    {
      "date": "2024-04-04",
      "open": "110.66",
      "high": "111.05",
      "low": "105.61",
      "close": "105.95",
      "volume": "2475884"
    },
    {
      "date": "2024-04-05",
      "open": "105.87",
      "high": "107.73",
      "low": "105.70",
      "close": "107.27",
      "volume": "1143894"
    },
    {
      "date": "2024-04-08",
      "open": "107.96",
      "high": "109.16",
      "low": "107.665",
      "close": "107.82",
      "volume": "1154682"
    },
    {
      "date": "2024-04-09",
      "open": "108.94",
      "high": "111.26",
      "low": "108.705",
      "close": "111.19",
      "volume": "1439424"
    },
    {
      "date": "2024-04-10",
      "open": "108.35",
      "high": "109.085",
      "low": "105.77",
      "close": "106.40",
      "volume": "1516986"
    },
    {
      "date": "2024-04-11",
      "open": "107.68",
      "high": "109.53",
      "low": "105.82",
      "close": "109.46",
      "volume": "1905329"
    },
    {
      "date": "2024-04-12",
      "open": "107.61",
      "high": "108.72",
      "low": "105.24",
      "close": "105.87",
      "volume": "1841357"
    },
    {
      "date": "2024-04-15",
      "open": "107.44",
      "high": "107.985",
      "low": "103.94",
      "close": "104.42",
      "volume": "1605171"
    },
    {
      "date": "2024-04-16",
      "open": "104.96",
      "high": "106.19",
      "low": "103.89",
      "close": "104.93",
      "volume": "1269363"
    },
    {
      "date": "2024-04-17",
      "open": "104.62",
      "high": "104.925",
      "low": "101.54",
      "close": "102.07",
      "volume": "2237572"
    },
    {
      "date": "2024-04-18",
      "open": "101.42",
      "high": "102.56",
      "low": "100.02",
      "close": "100.20",
      "volume": "2113848"
    },
    {
      "date": "2024-04-19",
      "open": "100.13",
      "high": "100.66",
      "low": "95.80",
      "close": "95.97",
      "volume": "2920024"
    },
    {
      "date": "2024-04-22",
      "open": "97.10",
      "high": "98.70",
      "low": "96.20",
      "close": "97.76",
      "volume": "2302910"
    },
    {
      "date": "2024-04-23",
      "open": "98.05",
      "high": "100.35",
      "low": "98.05",
      "close": "99.85",
      "volume": "1927842"
    },
    {
      "date": "2024-04-24",
      "open": "102.09",
      "high": "102.67",
      "low": "99.47",
      "close": "100.70",
      "volume": "2437323"
    },
    {
      "date": "2024-04-25",
      "open": "107.42",
      "high": "109.84",
      "low": "104.00",
      "close": "108.91",
      "volume": "7876568"
    },
    {
      "date": "2024-04-26",
      "open": "110.44",
      "high": "114.67",
      "low": "110.27",
      "close": "114.13",
      "volume": "5205516"
    },
    {
      "date": "2024-04-29",
      "open": "114.14",
      "high": "118.64",
      "low": "114.00",
      "close": "118.29",
      "volume": "2185257"
    },
    {
      "date": "2024-04-30",
      "open": "117.37",
      "high": "118.83",
      "low": "116.25",
      "close": "116.32",
      "volume": "2337678"
    },
    {
      "date": "2024-05-01",
      "open": "115.05",
      "high": "117.23",
      "low": "111.79",
      "close": "113.74",
      "volume": "3360141"
    },
    {
      "date": "2024-05-02",
      "open": "115.87",
      "high": "117.60",
      "low": "114.005",
      "close": "117.39",
      "volume": "2468922"
    },
    {
      "date": "2024-05-03",
      "open": "120.06",
      "high": "121.86",
      "low": "119.10",
      "close": "120.44",
      "volume": "2694180"
    },
    {
      "date": "2024-05-06",
      "open": "121.20",
      "high": "122.28",
      "low": "120.165",
      "close": "121.95",
      "volume": "2078577"
    },
    {
      "date": "2024-05-07",
      "open": "123.04",
      "high": "123.65",
      "low": "120.78",
      "close": "121.09",
      "volume": "2750511"
    },
    {
      "date": "2024-05-08",
      "open": "119.00",
      "high": "120.76",
      "low": "118.47",
      "close": "120.43",
      "volume": "1795008"
    },
    {
      "date": "2024-05-09",
      "open": "120.56",
      "high": "123.10",
      "low": "120.26",
      "close": "122.61",
      "volume": "1927046"
    },
    {
      "date": "2024-05-10",
      "open": "123.72",
      "high": "124.10",
      "low": "122.24",
      "close": "122.92",
      "volume": "1386250"
    },
    {
      "date": "2024-05-13",
      "open": "123.00",
      "high": "125.94",
      "low": "122.905",
      "close": "124.85",
      "volume": "2206341"
    },
    {
      "date": "2024-05-14",
      "open": "124.81",
      "high": "127.379",
      "low": "124.81",
      "close": "127.11",
      "volume": "1738851"
    },
    {
      "date": "2024-05-15",
      "open": "129.33",
      "high": "132.65",
      "low": "128.52",
      "close": "131.95",
      "volume": "3351708"
    },
    {
      "date": "2024-05-16",
      "open": "131.73",
      "high": "132.76",
      "low": "131.17",
      "close": "131.49",
      "volume": "2407878"
    },
    {
      "date": "2024-05-17",
      "open": "132.59",
      "high": "133.455",
      "low": "130.90",
      "close": "131.91",
      "volume": "1968118"
    },
    {
      "date": "2024-05-20",
      "open": "135.00",
      "high": "140.22",
      "low": "134.69",
      "close": "139.51",
      "volume": "3406257"
    },
    {
      "date": "2024-05-21",
      "open": "137.75",
      "high": "140.64",
      "low": "137.39",
      "close": "140.27",
      "volume": "1913828"
    },
    {
      "date": "2024-05-22",
      "open": "140.73",
      "high": "143.01",
      "low": "139.685",
      "close": "142.86",
      "volume": "2062318"
    },
    {
      "date": "2024-05-23",
      "open": "145.22",
      "high": "145.64",
      "low": "138.93",
      "close": "140.25",
      "volume": "2292529"
    },
    {
      "date": "2024-05-24",
      "open": "141.19",
      "high": "145.01",
      "low": "141.19",
      "close": "144.01",
      "volume": "2134235"
    },
    {
      "date": "2024-05-28",
      "open": "144.22",
      "high": "146.525",
      "low": "143.04",
      "close": "145.23",
      "volume": "2087705"
    },
    {
      "date": "2024-05-29",
      "open": "142.43",
      "high": "144.12",
      "low": "141.72",
      "close": "141.87",
      "volume": "2079801"
    },
    {
      "date": "2024-05-30",
      "open": "142.08",
      "high": "142.66",
      "low": "140.13",
      "close": "141.27",
      "volume": "2274538"
    },
    {
      "date": "2024-05-31",
      "open": "141.33",
      "high": "142.66",
      "low": "135.955",
      "close": "140.94",
      "volume": "3212785"
    },
    {
      "date": "2024-06-03",
      "open": "143.84",
      "high": "145.64",
      "low": "138.95",
      "close": "141.02",
      "volume": "1730511"
    },
    {
      "date": "2024-06-04",
      "open": "140.35",
      "high": "141.78",
      "low": "138.57",
      "close": "139.62",
      "volume": "2583465"
    },
    {
      "date": "2024-06-05",
      "open": "142.00",
      "high": "145.54",
      "low": "141.06",
      "close": "145.39",
      "volume": "2182867"
    },
    {
      "date": "2024-06-06",
      "open": "144.26",
      "high": "144.71",
      "low": "142.81",
      "close": "143.23",
      "volume": "1319090"
    },
    {
      "date": "2024-06-07",
      "open": "142.82",
      "high": "144.43",
      "low": "139.43",
      "close": "140.90",
      "volume": "1253149"
    },
    {
      "date": "2024-06-10",
      "open": "139.30",
      "high": "144.17",
      "low": "139.30",
      "close": "143.08",
      "volume": "1467737"
    },
    {
      "date": "2024-06-11",
      "open": "142.01",
      "high": "144.56",
      "low": "141.21",
      "close": "144.45",
      "volume": "1238693"
    },
    {
      "date": "2024-06-12",
      "open": "147.48",
      "high": "152.23",
      "low": "147.10",
      "close": "148.86",
      "volume": "2573486"
    },
    {
      "date": "2024-06-13",
      "open": "145.44",
      "high": "148.065",
      "low": "144.86",
      "close": "147.64",
      "volume": "1282597"
    },
    {
      "date": "2024-06-14",
      "open": "144.88",
      "high": "146.51",
      "low": "144.69",
      "close": "145.06",
      "volume": "1060211"
    },
    {
      "date": "2024-06-17",
      "open": "144.57",
      "high": "144.99",
      "low": "141.5003",
      "close": "144.74",
      "volume": "2452041"
    },
    {
      "date": "2024-06-18",
      "open": "147.31",
      "high": "151.95",
      "low": "146.98",
      "close": "151.75",
      "volume": "2893408"
    },
    {
      "date": "2024-06-20",
      "open": "150.52",
      "high": "150.84",
      "low": "146.18",
      "close": "147.95",
      "volume": "3293628"
    },
    {
      "date": "2024-06-21",
      "open": "147.60",
      "high": "149.54",
      "low": "146.27",
      "close": "148.45",
      "volume": "6175742"
    },
    {
      "date": "2024-06-24",
      "open": "146.73",
      "high": "148.895",
      "low": "145.27",
      "close": "145.53",
      "volume": "1785668"
    },
    {
      "date": "2024-06-25",
      "open": "145.81",
      "high": "148.015",
      "low": "144.28",
      "close": "147.57",
      "volume": "2016795"
    },
    {
      "date": "2024-06-26",
      "open": "147.27",
      "high": "148.00",
      "low": "144.77",
      "close": "146.87",
      "volume": "1343430"
    },
    {
      "date": "2024-06-27",
      "open": "147.00",
      "high": "148.25",
      "low": "145.83",
      "close": "147.57",
      "volume": "1365439"
    },
    {
      "date": "2024-06-28",
      "open": "148.855",
      "high": "151.52",
      "low": "146.37",
      "close": "148.29",
      "volume": "2826304"
    },
    {
      "date": "2024-07-01",
      "open": "148.00",
      "high": "148.77",
      "low": "145.45",
      "close": "147.77",
      "volume": "1159666"
    },
    {
      "date": "2024-07-02",
      "open": "147.00",
      "high": "150.74",
      "low": "145.43",
      "close": "149.60",
      "volume": "1203684"
    },
    {
      "date": "2024-07-03",
      "open": "150.00",
      "high": "152.67",
      "low": "148.84",
      "close": "151.70",
      "volume": "990174"
    },
    {
      "date": "2024-07-05",
      "open": "152.67",
      "high": "152.67",
      "low": "149.90",
      "close": "151.20",
      "volume": "929893"
    },
    {
      "date": "2024-07-08",
      "open": "152.16",
      "high": "154.90",
      "low": "151.82",
      "close": "154.17",
      "volume": "1518957"
    },
    {
      "date": "2024-07-09",
      "open": "154.64",
      "high": "156.11",
      "low": "153.10",
      "close": "153.48",
      "volume": "1223329"
    },
    {
      "date": "2024-07-10",
      "open": "154.36",
      "high": "159.61",
      "low": "153.82",
      "close": "159.13",
      "volume": "1783264"
    },
    {
      "date": "2024-07-11",
      "open": "161.22",
      "high": "161.22",
      "low": "154.47",
      "close": "154.80",
      "volume": "2082692"
    },
    {
      "date": "2024-07-12",
      "open": "155.98",
      "high": "158.86",
      "low": "154.56",
      "close": "156.33",
      "volume": "1907461"
    },
    {
      "date": "2024-07-15",
      "open": "157.18",
      "high": "161.15",
      "low": "157.08",
      "close": "159.49",
      "volume": "2113515"
    },
    {
      "date": "2024-07-16",
      "open": "161.21",
      "high": "163.205",
      "low": "158.965",
      "close": "163.00",
      "volume": "1472093"
    },
    {
      "date": "2024-07-17",
      "open": "158.65",
      "high": "159.68",
      "low": "152.16",
      "close": "152.35",
      "volume": "3141796"
    },
    {
      "date": "2024-07-18",
      "open": "151.83",
      "high": "153.53",
      "low": "147.14",
      "close": "149.52",
      "volume": "2945675"
    },
    {
      "date": "2024-07-19",
      "open": "149.02",
      "high": "150.28",
      "low": "146.00",
      "close": "146.42",
      "volume": "2001005"
    },
    {
      "date": "2024-07-22",
      "open": "151.00",
      "high": "155.18",
      "low": "149.10",
      "close": "154.46",
      "volume": "2252076"
    },
    {
      "date": "2024-07-23",
      "open": "151.84",
      "high": "154.14",
      "low": "151.565",
      "close": "152.27",
      "volume": "1309077"
    },
    {
      "date": "2024-07-24",
      "open": "149.62",
      "high": "150.70",
      "low": "143.18",
      "close": "143.54",
      "volume": "3150209"
    },
    {
      "date": "2024-07-25",
      "open": "128.442",
      "high": "129.9705",
      "low": "120.35",
      "close": "124.335",
      "volume": "6539001"
    },
    {
      "date": "2024-07-26",
      "open": "125.16",
      "high": "126.59",
      "low": "123.03",
      "close": "126.46",
      "volume": "2617182"
    },
    {
      "date": "2024-07-29",
      "open": "128.37",
      "high": "130.27",
      "low": "127.14",
      "close": "127.93",
      "volume": "1744283"
    },
    {
      "date": "2024-07-30",
      "open": "128.59",
      "high": "128.70",
      "low": "120.10",
      "close": "121.34",
      "volume": "2812505"
    },
    {
      "date": "2024-07-31",
      "open": "126.75",
      "high": "131.58",
      "low": "125.93",
      "close": "131.16",
      "volume": "4440788"
    },
    {
      "date": "2024-08-01",
      "open": "128.77",
      "high": "131.615",
      "low": "119.65",
      "close": "121.74",
      "volume": "3950743"
    },
    {
      "date": "2024-08-02",
      "open": "119.75",
      "high": "120.00",
      "low": "115.715",
      "close": "117.27",
      "volume": "3522573"
    },
    {
      "date": "2024-08-05",
      "open": "111.16",
      "high": "119.62",
      "low": "109.15",
      "close": "116.39",
      "volume": "2726134"
    },
    {
      "date": "2024-08-06",
      "open": "117.09",
      "high": "122.20",
      "low": "116.33",
      "close": "118.32",
      "volume": "1623831"
    },
    {
      "date": "2024-08-07",
      "open": "121.99",
      "high": "123.18",
      "low": "113.50",
      "close": "114.25",
      "volume": "2599887"
    },
    {
      "date": "2024-08-08",
      "open": "118.31",
      "high": "123.08",
      "low": "115.32",
      "close": "122.88",
      "volume": "2255272"
    },
    {
      "date": "2024-08-09",
      "open": "121.73",
      "high": "123.24",
      "low": "120.01",
      "close": "121.72",
      "volume": "1188985"
    },
    {
      "date": "2024-08-12",
      "open": "122.65",
      "high": "123.83",
      "low": "120.49",
      "close": "122.32",
      "volume": "989525"
    },
    {
      "date": "2024-08-13",
      "open": "123.64",
      "high": "127.40",
      "low": "122.92",
      "close": "127.08",
      "volume": "1730421"
    },
    {
      "date": "2024-08-14",
      "open": "127.53",
      "high": "128.35",
      "low": "123.51",
      "close": "125.25",
      "volume": "1323678"
    },
    {
      "date": "2024-08-15",
      "open": "129.16",
      "high": "132.45",
      "low": "127.85",
      "close": "131.73",
      "volume": "2169436"
    },
    {
      "date": "2024-08-16",
      "open": "131.40",
      "high": "133.49",
      "low": "129.54",
      "close": "133.12",
      "volume": "1338232"
    },
    {
      "date": "2024-08-19",
      "open": "132.36",
      "high": "134.15",
      "low": "130.29",
      "close": "133.98",
      "volume": "1347868"
    },
    {
      "date": "2024-08-20",
      "open": "132.685",
      "high": "134.5443",
      "low": "130.12",
      "close": "131.73",
      "volume": "1671932"
    },
    {
      "date": "2024-08-21",
      "open": "133.25",
      "high": "136.59",
      "low": "132.215",
      "close": "135.41",
      "volume": "1409437"
    },
    {
      "date": "2024-08-22",
      "open": "135.85",
      "high": "136.1744",
      "low": "130.54",
      "close": "131.20",
      "volume": "1815117"
    },
    {
      "date": "2024-08-23",
      "open": "133.81",
      "high": "137.52",
      "low": "133.01",
      "close": "135.94",
      "volume": "1847085"
    },
    {
      "date": "2024-08-26",
      "open": "135.46",
      "high": "135.79",
      "low": "132.52",
      "close": "133.00",
      "volume": "1648818"
    },
    {
      "date": "2024-08-27",
      "open": "132.09",
      "high": "136.05",
      "low": "130.63",
      "close": "134.98",
      "volume": "1066232"
    },
    {
      "date": "2024-08-28",
      "open": "134.14",
      "high": "135.77",
      "low": "130.59",
      "close": "132.31",
      "volume": "1352705"
    },
    {
      "date": "2024-08-29",
      "open": "134.16",
      "high": "138.09",
      "low": "132.82",
      "close": "133.96",
      "volume": "1496235"
    },
    {
      "date": "2024-08-30",
      "open": "136.84",
      "high": "137.81",
      "low": "134.49",
      "close": "136.73",
      "volume": "1497084"
    },
    {
      "date": "2024-09-03",
      "open": "133.49",
      "high": "134.315",
      "low": "123.79",
      "close": "124.54",
      "volume": "3193900"
    },
    {
      "date": "2024-09-04",
      "open": "123.64",
      "high": "128.40",
      "low": "122.63",
      "close": "126.76",
      "volume": "1632212"
    },
    {
      "date": "2024-09-05",
      "open": "124.02",
      "high": "128.02",
      "low": "123.95",
      "close": "126.10",
      "volume": "1317141"
    },
    {
      "date": "2024-09-06",
      "open": "124.91",
      "high": "125.865",
      "low": "119.81",
      "close": "121.45",
      "volume": "2298602"
    },
    {
      "date": "2024-09-09",
      "open": "123.88",
      "high": "124.835",
      "low": "121.95",
      "close": "124.20",
      "volume": "1618800"
    },
    {
      "date": "2024-09-10",
      "open": "124.70",
      "high": "125.62",
      "low": "121.91",
      "close": "125.37",
      "volume": "904658"
    },
    {
      "date": "2024-09-11",
      "open": "125.78",
      "high": "131.86",
      "low": "124.36",
      "close": "131.51",
      "volume": "2644649"
    },
    {
      "date": "2024-09-12",
      "open": "130.96",
      "high": "131.44",
      "low": "127.285",
      "close": "128.19",
      "volume": "1478708"
    },
    {
      "date": "2024-09-13",
      "open": "129.17",
      "high": "132.24",
      "low": "128.835",
      "close": "131.23",
      "volume": "1122722"
    },
    {
      "date": "2024-09-16",
      "open": "128.34",
      "high": "129.515",
      "low": "124.59",
      "close": "127.98",
      "volume": "1974147"
    },
    {
      "date": "2024-09-17",
      "open": "129.62",
      "high": "131.6356",
      "low": "128.67",
      "close": "129.71",
      "volume": "1142865"
    },
    {
      "date": "2024-09-18",
      "open": "130.56",
      "high": "132.18",
      "low": "127.63",
      "close": "127.86",
      "volume": "1361423"
    },
    {
      "date": "2024-09-19",
      "open": "133.98",
      "high": "135.97",
      "low": "131.39",
      "close": "133.82",
      "volume": "2522550"
    },
    {
      "date": "2024-09-20",
      "open": "132.21",
      "high": "132.67",
      "low": "128.09",
      "close": "128.95",
      "volume": "4334442"
    },
    {
      "date": "2024-09-23",
      "open": "129.99",
      "high": "130.53",
      "low": "128.91",
      "close": "129.69",
      "volume": "1115990"
    },
    {
      "date": "2024-09-24",
      "open": "131.56",
      "high": "131.85",
      "low": "129.41",
      "close": "131.02",
      "volume": "965480"
    },
    {
      "date": "2024-09-25",
      "open": "129.85",
      "high": "132.38",
      "low": "129.595",
      "close": "130.63",
      "volume": "1736544"
    },
    {
      "date": "2024-09-26",
      "open": "136.76",
      "high": "138.41",
      "low": "133.00",
      "close": "137.41",
      "volume": "2101416"
    },
    {
      "date": "2024-09-27",
      "open": "137.72",
      "high": "138.43",
      "low": "133.72",
      "close": "134.64",
      "volume": "1701936"
    },
    {
      "date": "2024-09-30",
      "open": "132.93",
      "high": "134.30",
      "low": "131.37",
      "close": "133.93",
      "volume": "1261931"
    },
    {
      "date": "2024-10-01",
      "open": "132.80",
      "high": "133.85",
      "low": "127.82",
      "close": "128.99",
      "volume": "2249547"
    },
    {
      "date": "2024-10-02",
      "open": "129.68",
      "high": "134.00",
      "low": "128.907",
      "close": "131.44",
      "volume": "1307909"
    },
    {
      "date": "2024-10-03",
      "open": "129.65",
      "high": "132.50",
      "low": "128.37",
      "close": "129.01",
      "volume": "1409681"
    },
    {
      "date": "2024-10-04",
      "open": "132.00",
      "high": "132.28",
      "low": "129.25",
      "close": "130.50",
      "volume": "1247100"
    },
    {
      "date": "2024-10-07",
      "open": "129.33",
      "high": "131.075",
      "low": "128.24",
      "close": "129.51",
      "volume": "927255"
    },
    {
      "date": "2024-10-08",
      "open": "129.77",
      "high": "130.32",
      "low": "128.29",
      "close": "129.40",
      "volume": "1071868"
    },
    {
      "date": "2024-10-09",
      "open": "129.14",
      "high": "131.2929",
      "low": "129.105",
      "close": "130.47",
      "volume": "1434370"
    },
    {
      "date": "2024-10-10",
      "open": "128.48",
      "high": "129.38",
      "low": "127.2703",
      "close": "128.94",
      "volume": "986472"
    },
    {
      "date": "2024-10-11",
      "open": "128.30",
      "high": "132.23",
      "low": "128.30",
      "close": "131.91",
      "volume": "1186795"
    },
    {
      "date": "2024-10-14",
      "open": "131.68",
      "high": "134.16",
      "low": "131.605",
      "close": "133.64",
      "volume": "1423717"
    },
    {
      "date": "2024-10-15",
      "open": "133.53",
      "high": "135.36",
      "low": "126.58",
      "close": "127.36",
      "volume": "2843588"
    },
    {
      "date": "2024-10-16",
      "open": "130.88",
      "high": "130.88",
      "low": "126.77",
      "close": "127.00",
      "volume": "1466383"
    },
    {
      "date": "2024-10-17",
      "open": "130.19",
      "high": "130.75",
      "low": "127.12",
      "close": "127.21",
      "volume": "1915921"
    },
    {
      "date": "2024-10-18",
      "open": "127.83",
      "high": "128.135",
      "low": "125.23",
      "close": "126.04",
      "volume": "1729392"
    },
    {
      "date": "2024-10-21",
      "open": "125.69",
      "high": "126.39",
      "low": "124.53",
      "close": "125.93",
      "volume": "2303145"
    },
    {
      "date": "2024-10-22",
      "open": "125.55",
      "high": "126.26",
      "low": "124.96",
      "close": "125.36",
      "volume": "2217496"
    },
    {
      "date": "2024-10-23",
      "open": "124.61",
      "high": "126.55",
      "low": "122.535",
      "close": "124.43",
      "volume": "2821684"
    },
    {
      "date": "2024-10-24",
      "open": "118.20",
      "high": "118.295",
      "low": "109.53",
      "close": "110.72",
      "volume": "7147997"
    },
    {
      "date": "2024-10-25",
      "open": "111.19",
      "high": "113.52",
      "low": "110.99",
      "close": "111.75",
      "volume": "3573702"
    },
    {
      "date": "2024-10-28",
      "open": "111.85",
      "high": "112.135",
      "low": "110.22",
      "close": "111.33",
      "volume": "2672071"
    },
    {
      "date": "2024-10-29",
      "open": "111.33",
      "high": "113.80",
      "low": "111.00",
      "close": "113.24",
      "volume": "2284538"
    },
    {
      "date": "2024-10-30",
      "open": "111.48",
      "high": "112.77",
      "low": "109.42",
      "close": "109.48",
      "volume": "2861371"
    },
    {
      "date": "2024-10-31",
      "open": "109.06",
      "high": "109.82",
      "low": "105.53",
      "close": "106.21",
      "volume": "3392648"
    },
    {
      "date": "2024-11-01",
      "open": "106.68",
      "high": "107.84",
      "low": "106.11",
      "close": "106.49",
      "volume": "2352075"
    },
    {
      "date": "2024-11-04",
      "open": "104.93",
      "high": "106.13",
      "low": "104.065",
      "close": "104.27",
      "volume": "1830656"
    },
    {
      "date": "2024-11-05",
      "open": "104.22",
      "high": "105.56",
      "low": "103.72",
      "close": "105.45",
      "volume": "3265716"
    },
    {
      "date": "2024-11-06",
      "open": "108.30",
      "high": "109.84",
      "low": "107.14",
      "close": "109.00",
      "volume": "2250134"
    },
    {
      "date": "2024-11-07",
      "open": "111.14",
      "high": "112.44",
      "low": "110.61",
      "close": "111.64",
      "volume": "1761142"
    },
    {
      "date": "2024-11-08",
      "open": "110.22",
      "high": "111.28",
      "low": "109.525",
      "close": "110.89",
      "volume": "1721185"
    },
    {
      "date": "2024-11-11",
      "open": "110.53",
      "high": "110.63",
      "low": "107.00",
      "close": "108.81",
      "volume": "2027276"
    },
    {
      "date": "2024-11-12",
      "open": "109.91",
      "high": "110.23",
      "low": "107.16",
      "close": "108.33",
      "volume": "2213407"
    },
    {
      "date": "2024-11-13",
      "open": "107.08",
      "high": "108.64",
      "low": "106.00",
      "close": "106.38",
      "volume": "1780915"
    },
    {
      "date": "2024-11-14",
      "open": "107.99",
      "high": "108.15",
      "low": "106.18",
      "close": "106.52",
      "volume": "1502708"
    },
    {
      "date": "2024-11-15",
      "open": "104.00",
      "high": "105.26",
      "low": "102.25",
      "close": "102.58",
      "volume": "3091875"
    },
    {
      "date": "2024-11-18",
      "open": "102.40",
      "high": "104.36",
      "low": "102.26",
      "close": "104.15",
      "volume": "2865371"
    },
    {
      "date": "2024-11-19",
      "open": "103.64",
      "high": "104.05",
      "low": "102.30",
      "close": "102.80",
      "volume": "2031814"
    },
    {
      "date": "2024-11-20",
      "open": "102.29",
      "high": "103.79",
      "low": "101.88",
      "close": "103.58",
      "volume": "2315667"
    },
    {
      "date": "2024-11-21",
      "open": "104.54",
      "high": "105.965",
      "low": "103.40",
      "close": "105.52",
      "volume": "2568542"
    },
    {
      "date": "2024-11-22",
      "open": "105.12",
      "high": "108.25",
      "low": "105.07",
      "close": "108.21",
      "volume": "1651590"
    },
    {
      "date": "2024-11-25",
      "open": "110.72",
      "high": "112.28",
      "low": "109.335",
      "close": "110.67",
      "volume": "2118405"
    },
    {
      "date": "2024-11-26",
      "open": "112.11",
      "high": "112.1299",
      "low": "108.07",
      "close": "109.06",
      "volume": "1768350"
    },
    {
      "date": "2024-11-27",
      "open": "109.53",
      "high": "109.78",
      "low": "106.13",
      "close": "108.09",
      "volume": "1370706"
    },
    {
      "date": "2024-11-29",
      "open": "109.95",
      "high": "112.32",
      "low": "109.81",
      "close": "110.00",
      "volume": "1437423"
    },
    {
      "date": "2024-12-02",
      "open": "110.04",
      "high": "113.85",
      "low": "110.04",
      "close": "113.20",
      "volume": "2785730"
    },
    {
      "date": "2024-12-03",
      "open": "111.56",
      "high": "116.10",
      "low": "111.225",
      "close": "115.47",
      "volume": "2669777"
    },
    {
      "date": "2024-12-04",
      "open": "118.01",
      "high": "118.11",
      "low": "114.6607",
      "close": "116.89",
      "volume": "2628831"
    },
    {
      "date": "2024-12-05",
      "open": "116.21",
      "high": "117.08",
      "low": "113.03",
      "close": "113.72",
      "volume": "1924453"
    },
    {
      "date": "2024-12-06",
      "open": "114.99",
      "high": "119.78",
      "low": "114.50",
      "close": "118.51",
      "volume": "3466793"
    },
    {
      "date": "2024-12-09",
      "open": "119.11",
      "high": "122.615",
      "low": "117.70",
      "close": "119.56",
      "volume": "2829053"
    },
    {
      "date": "2024-12-10",
      "open": "121.15",
      "high": "121.15",
      "low": "116.1349",
      "close": "117.03",
      "volume": "2358874"
    },
    {
      "date": "2024-12-11",
      "open": "118.78",
      "high": "121.36",
      "low": "117.91",
      "close": "120.20",
      "volume": "2361063"
    },
    {
      "date": "2024-12-12",
      "open": "119.35",
      "high": "121.565",
      "low": "117.79",
      "close": "120.95",
      "volume": "2256761"
    },
    {
      "date": "2024-12-13",
      "open": "122.92",
      "high": "124.42",
      "low": "121.81",
      "close": "123.22",
      "volume": "3953933"
    },
    {
      "date": "2024-12-16",
      "open": "127.92",
      "high": "130.20",
      "low": "125.03",
      "close": "129.48",
      "volume": "3368933"
    },
    {
      "date": "2024-12-17",
      "open": "129.02",
      "high": "130.28",
      "low": "126.73",
      "close": "128.01",
      "volume": "2285754"
    },
    {
      "date": "2024-12-18",
      "open": "129.94",
      "high": "133.34",
      "low": "122.94",
      "close": "123.77",
      "volume": "3467965"
    },
    {
      "date": "2024-12-19",
      "open": "127.89",
      "high": "130.10",
      "low": "124.73",
      "close": "125.19",
      "volume": "3295178"
    },
    {
      "date": "2024-12-20",
      "open": "124.61",
      "high": "129.04",
      "low": "123.46",
      "close": "125.95",
      "volume": "7149833"
    },
    {
      "date": "2024-12-23",
      "open": "126.085",
      "high": "128.87",
      "low": "125.77",
      "close": "128.47",
      "volume": "2080754"
    },
    {
      "date": "2024-12-24",
      "open": "128.92",
      "high": "130.1665",
      "low": "128.40",
      "close": "129.96",
      "volume": "716893"
    },
    {
      "date": "2024-12-26",
      "open": "129.64",
      "high": "131.88",
      "low": "128.89",
      "close": "130.84",
      "volume": "1397969"
    },
    {
      "date": "2024-12-27",
      "open": "129.62",
      "high": "130.04",
      "low": "127.615",
      "close": "128.54",
      "volume": "1640243"
    },
    {
      "date": "2024-12-30",
      "open": "125.97",
      "high": "128.26",
      "low": "124.67",
      "close": "126.70",
      "volume": "1893806"
    },
    {
      "date": "2024-12-31",
      "open": "126.81",
      "high": "128.11",
      "low": "125.25",
      "close": "125.92",
      "volume": "1283439"
    },
    {
      "date": "2025-01-02",
      "open": "126.76",
      "high": "128.445",
      "low": "125.73",
      "close": "126.56",
      "volume": "1756866"
    },
    {
      "date": "2025-01-03",
      "open": "127.00",
      "high": "131.39",
      "low": "126.21",
      "close": "130.60",
      "volume": "2130796"
    },
    {
      "date": "2025-01-06",
      "open": "135.535",
      "high": "140.66",
      "low": "135.31",
      "close": "140.00",
      "volume": "3888483"
    },
    {
      "date": "2025-01-07",
      "open": "141.27",
      "high": "144.16",
      "low": "137.38",
      "close": "138.82",
      "volume": "3228463"
    },
    {
      "date": "2025-01-08",
      "open": "137.90",
      "high": "138.595",
      "low": "134.61",
      "close": "137.15",
      "volume": "2178440"
    },
    {
      "date": "2025-01-10",
      "open": "136.29",
      "high": "136.29",
      "low": "132.40",
      "close": "134.17",
      "volume": "1928769"
    },
    {
      "date": "2025-01-13",
      "open": "131.46",
      "high": "133.6458",
      "low": "129.6201",
      "close": "133.22",
      "volume": "1304539"
    },
    {
      "date": "2025-01-14",
      "open": "134.24",
      "high": "135.6875",
      "low": "132.27",
      "close": "134.18",
      "volume": "1300071"
    },
    {
      "date": "2025-01-15",
      "open": "136.24",
      "high": "137.66",
      "low": "134.69",
      "close": "134.93",
      "volume": "1871202"
    },
    {
      "date": "2025-01-16",
      "open": "137.42",
      "high": "139.76",
      "low": "135.57",
      "close": "137.57",
      "volume": "1981428"
    },
    {
      "date": "2025-01-17",
      "open": "140.00",
      "high": "140.00",
      "low": "137.71",
      "close": "138.40",
      "volume": "2253855"
    },
    {
      "date": "2025-01-21",
      "open": "135.00",
      "high": "135.50",
      "low": "130.18",
      "close": "132.30",
      "volume": "4083280"
    },
    {
      "date": "2025-01-22",
      "open": "132.80",
      "high": "136.24",
      "low": "132.39",
      "close": "134.80",
      "volume": "2262475"
    },
    {
      "date": "2025-01-23",
      "open": "132.08",
      "high": "132.6122",
      "low": "129.84",
      "close": "131.83",
      "volume": "2214253"
    },
    {
      "date": "2025-01-24",
      "open": "132.00",
      "high": "132.3222",
      "low": "129.27",
      "close": "129.92",
      "volume": "2254014"
    },
    {
      "date": "2025-01-27",
      "open": "124.562",
      "high": "125.39",
      "low": "118.1499",
      "close": "120.27",
      "volume": "5280377"
    },
    {
      "date": "2025-01-28",
      "open": "120.51",
      "high": "123.165",
      "low": "118.55",
      "close": "121.945",
      "volume": "2888662"
    },
    {
      "date": "2025-01-29",
      "open": "122.90",
      "high": "123.505",
      "low": "120.94",
      "close": "122.05",
      "volume": "2747405"
    },
    {
      "date": "2025-01-30",
      "open": "102.00",
      "high": "117.46",
      "low": "100.77",
      "close": "115.08",
      "volume": "8838867"
    },
    {
      "date": "2025-01-31",
      "open": "113.79",
      "high": "118.89",
      "low": "111.16",
      "close": "115.79",
      "volume": "3707295"
    },
    {
      "date": "2025-02-03",
      "open": "112.58",
      "high": "113.12",
      "low": "109.67",
      "close": "111.09",
      "volume": "3401599"
    },
    {
      "date": "2025-02-04",
      "open": "111.49",
      "high": "112.485",
      "low": "110.03",
      "close": "111.67",
      "volume": "3055497"
    },
    {
      "date": "2025-02-05",
      "open": "110.77",
      "high": "113.38",
      "low": "110.5297",
      "close": "112.61",
      "volume": "2845327"
    },
    {
      "date": "2025-02-06",
      "open": "112.88",
      "high": "114.12",
      "low": "111.69",
      "close": "114.07",
      "volume": "2233417"
    },
    {
      "date": "2025-02-07",
      "open": "114.08",
      "high": "114.61",
      "low": "111.50",
      "close": "113.23",
      "volume": "1938343"
    },
    {
      "date": "2025-02-10",
      "open": "114.81",
      "high": "115.06",
      "low": "112.83",
      "close": "114.06",
      "volume": "1549820"
    },
    {
      "date": "2025-02-11",
      "open": "113.03",
      "high": "114.715",
      "low": "112.26",
      "close": "112.72",
      "volume": "1697347"
    },
    {
      "date": "2025-02-12",
      "open": "109.78",
      "high": "111.93",
      "low": "109.40",
      "close": "111.54",
      "volume": "1592583"
    },
    {
      "date": "2025-02-13",
      "open": "111.77",
      "high": "113.21",
      "low": "111.17",
      "close": "112.84",
      "volume": "1755411"
    },
    {
      "date": "2025-02-14",
      "open": "112.26",
      "high": "113.64",
      "low": "112.07",
      "close": "113.25",
      "volume": "1838594"
    },
    {
      "date": "2025-02-18",
      "open": "114.66",
      "high": "115.96",
      "low": "113.565",
      "close": "115.08",
      "volume": "2607601"
    },
    {
      "date": "2025-02-19",
      "open": "114.60",
      "high": "116.60",
      "low": "114.43",
      "close": "115.90",
      "volume": "1583623"
    },
    {
      "date": "2025-02-20",
      "open": "116.165",
      "high": "118.76",
      "low": "116.06",
      "close": "118.55",
      "volume": "2424251"
    },
    {
      "date": "2025-02-21",
      "open": "119.335",
      "high": "120.635",
      "low": "114.63",
      "close": "115.91",
      "volume": "2493971"
    },
    {
      "date": "2025-02-24",
      "open": "116.12",
      "high": "116.49",
      "low": "112.78",
      "close": "113.58",
      "volume": "2249077"
    },
    {
      "date": "2025-02-25",
      "open": "114.09",
      "high": "114.50",
      "low": "110.96",
      "close": "111.35",
      "volume": "2292542"
    },
    {
      "date": "2025-02-26",
      "open": "113.00",
      "high": "116.74",
      "low": "112.35",
      "close": "114.81",
      "volume": "3419460"
    },
    {
      "date": "2025-02-27",
      "open": "115.55",
      "high": "116.42",
      "low": "108.73",
      "close": "108.81",
      "volume": "3028397"
    },
    {
      "date": "2025-02-28",
      "open": "109.39",
      "high": "111.355",
      "low": "107.42",
      "close": "109.86",
      "volume": "2831605"
    },
    {
      "date": "2025-03-03",
      "open": "110.96",
      "high": "111.69",
      "low": "104.9245",
      "close": "105.78",
      "volume": "3731222"
    },
    {
      "date": "2025-03-04",
      "open": "106.13",
      "high": "109.66",
      "low": "103.22",
      "close": "107.23",
      "volume": "3543707"
    },
    {
      "date": "2025-03-05",
      "open": "108.00",
      "high": "110.69",
      "low": "106.65",
      "close": "110.21",
      "volume": "2388775"
    },
    {
      "date": "2025-03-06",
      "open": "106.97",
      "high": "109.6686",
      "low": "105.13",
      "close": "105.39",
      "volume": "3451700"
    },
    {
      "date": "2025-03-07",
      "open": "106.14",
      "high": "108.8386",
      "low": "104.3508",
      "close": "108.54",
      "volume": "2402810"
    },
    {
      "date": "2025-03-10",
      "open": "105.95",
      "high": "106.05",
      "low": "102.435",
      "close": "104.97",
      "volume": "3060522"
    },
    {
      "date": "2025-03-11",
      "open": "91.89",
      "high": "94.37",
      "low": "82.98",
      "close": "87.07",
      "volume": "12239390"
    },
    {
      "date": "2025-03-12",
      "open": "89.025",
      "high": "89.035",
      "low": "86.22",
      "close": "86.74",
      "volume": "7114344"
    },
    {
      "date": "2025-03-13",
      "open": "86.22",
      "high": "87.665",
      "low": "83.93",
      "close": "85.33",
      "volume": "4470493"
    },
    {
      "date": "2025-03-14",
      "open": "85.94",
      "high": "86.91",
      "low": "84.01",
      "close": "86.74",
      "volume": "5429146"
    },
    {
      "date": "2025-03-17",
      "open": "87.15",
      "high": "90.86",
      "low": "87.15",
      "close": "90.17",
      "volume": "3563205"
    },
    {
      "date": "2025-03-18",
      "open": "88.72",
      "high": "89.659",
      "low": "87.84",
      "close": "88.87",
      "volume": "3674772"
    },
    {
      "date": "2025-03-19",
      "open": "88.69",
      "high": "90.46",
      "low": "87.46",
      "close": "88.51",
      "volume": "2919663"
    },
    {
      "date": "2025-03-20",
      "open": "87.63",
      "high": "89.37",
      "low": "87.575",
      "close": "88.18",
      "volume": "2471233"
    },
    {
      "date": "2025-03-21",
      "open": "86.588",
      "high": "88.39",
      "low": "85.36",
      "close": "87.51",
      "volume": "5930707"
    },
    {
      "date": "2025-03-24",
      "open": "89.76",
      "high": "91.21",
      "low": "89.575",
      "close": "91.00",
      "volume": "3206799"
    },
    {
      "date": "2025-03-25",
      "open": "90.245",
      "high": "91.29",
      "low": "89.47",
      "close": "89.95",
      "volume": "1942291"
    },
    {
      "date": "2025-03-26",
      "open": "89.63",
      "high": "90.335",
      "low": "87.32",
      "close": "88.01",
      "volume": "2200922"
    },
    {
      "date": "2025-03-27",
      "open": "87.18",
      "high": "87.94",
      "low": "85.245",
      "close": "85.68",
      "volume": "2161473"
    },
    {
      "date": "2025-03-28",
      "open": "85.77",
      "high": "86.29",
      "low": "82.47",
      "close": "82.78",
      "volume": "2363955"
    },
    {
      "date": "2025-03-31",
      "open": "81.36",
      "high": "83.00",
      "low": "79.60",
      "close": "82.60",
      "volume": "2825429"
    },
    {
      "date": "2025-04-01",
      "open": "81.88",
      "high": "82.77",
      "low": "80.47",
      "close": "82.61",
      "volume": "3045941"
    },
    {
      "date": "2025-04-02",
      "open": "81.75",
      "high": "84.8887",
      "low": "81.10",
      "close": "83.62",
      "volume": "1732909"
    },
    {
      "date": "2025-04-03",
      "open": "78.69",
      "high": "79.73",
      "low": "74.39",
      "close": "75.09",
      "volume": "5073857"
    },
    {
      "date": "2025-04-04",
      "open": "71.10",
      "high": "72.43",
      "low": "67.12",
      "close": "68.72",
      "volume": "6747395"
    },
    {
      "date": "2025-04-07",
      "open": "67.46",
      "high": "76.15",
      "low": "65.77",
      "close": "72.87",
      "volume": "7338862"
    },
    {
      "date": "2025-04-08",
      "open": "75.58",
      "high": "76.1501",
      "low": "66.39",
      "close": "67.96",
      "volume": "5071699"
    },
    {
      "date": "2025-04-09",
      "open": "69.40",
      "high": "80.40",
      "low": "68.13",
      "close": "79.44",
      "volume": "8851125"
    },
    {
      "date": "2025-04-10",
      "open": "75.18",
      "high": "76.4181",
      "low": "70.28",
      "close": "72.29",
      "volume": "6480598"
    },
    {
      "date": "2025-04-11",
      "open": "72.43",
      "high": "74.30",
      "low": "70.50",
      "close": "73.65",
      "volume": "3690319"
    },
    {
      "date": "2025-04-14",
      "open": "75.57",
      "high": "76.02",
      "low": "72.28",
      "close": "73.86",
      "volume": "3946868"
    },
    {
      "date": "2025-04-15",
      "open": "74.08",
      "high": "75.3628",
      "low": "73.69",
      "close": "74.06",
      "volume": "2228201"
    },
    {
      "date": "2025-04-16",
      "open": "70.73",
      "high": "72.645",
      "low": "68.46",
      "close": "71.16",
      "volume": "4925959"
    },
    {
      "date": "2025-04-17",
      "open": "71.30",
      "high": "71.79",
      "low": "70.49",
      "close": "71.25",
      "volume": "3056579"
    },
    {
      "date": "2025-04-21",
      "open": "69.41",
      "high": "70.52",
      "low": "68.24",
      "close": "69.81",
      "volume": "3268367"
    },
    {
      "date": "2025-04-22",
      "open": "70.74",
      "high": "72.05",
      "low": "70.41",
      "close": "71.29",
      "volume": "3250111"
    },
    {
      "date": "2025-04-23",
      "open": "75.07",
      "high": "75.91",
      "low": "73.03",
      "close": "73.18",
      "volume": "3431242"
    },
    {
      "date": "2025-04-24",
      "open": "74.76",
      "high": "77.59",
      "low": "74.43",
      "close": "77.30",
      "volume": "3576795"
    },
    {
      "date": "2025-04-25",
      "open": "76.09",
      "high": "77.70",
      "low": "73.50",
      "close": "77.12",
      "volume": "2588648"
    },
    {
      "date": "2025-04-28",
      "open": "76.46",
      "high": "78.64",
      "low": "75.34",
      "close": "76.83",
      "volume": "4841578"
    },
    {
      "date": "2025-04-29",
      "open": "75.04",
      "high": "76.65",
      "low": "72.76",
      "close": "74.89",
      "volume": "4966583"
    },
    {
      "date": "2025-04-30",
      "open": "73.68",
      "high": "74.47",
      "low": "71.27",
      "close": "74.21",
      "volume": "4360240"
    },
    {
      "date": "2025-05-01",
      "open": "75.16",
      "high": "75.70",
      "low": "73.63",
      "close": "73.78",
      "volume": "3041504"
    },
    {
      "date": "2025-05-02",
      "open": "75.69",
      "high": "77.10",
      "low": "75.44",
      "close": "75.88",
      "volume": "2526928"
    },
    {
      "date": "2025-05-05",
      "open": "75.46",
      "high": "76.375",
      "low": "75.27",
      "close": "75.44",
      "volume": "2485127"
    },
    {
      "date": "2025-05-06",
      "open": "74.35",
      "high": "75.03",
      "low": "73.74",
      "close": "74.07",
      "volume": "2203635"
    },
    {
      "date": "2025-05-07",
      "open": "74.07",
      "high": "75.48",
      "low": "73.11",
      "close": "75.09",
      "volume": "3310635"
    },
    {
      "date": "2025-05-08",
      "open": "76.21",
      "high": "78.025",
      "low": "75.60",
      "close": "76.84",
      "volume": "2713675"
    },
    {
      "date": "2025-05-09",
      "open": "77.26",
      "high": "78.3748",
      "low": "76.71",
      "close": "77.42",
      "volume": "2353885"
    },
    {
      "date": "2025-05-12",
      "open": "83.07",
      "high": "83.77",
      "low": "81.65",
      "close": "83.06",
      "volume": "4715326"
    },
    {
      "date": "2025-05-13",
      "open": "83.01",
      "high": "85.63",
      "low": "82.95",
      "close": "84.90",
      "volume": "2817706"
    },
    {
      "date": "2025-05-14",
      "open": "85.06",
      "high": "85.845",
      "low": "83.545",
      "close": "84.27",
      "volume": "2310964"
    },
    {
      "date": "2025-05-15",
      "open": "83.25",
      "high": "83.78",
      "low": "82.34",
      "close": "82.99",
      "volume": "2959014"
    },
    {
      "date": "2025-05-16",
      "open": "82.87",
      "high": "82.87",
      "low": "81.75",
      "close": "82.73",
      "volume": "2183382"
    },
    {
      "date": "2025-05-19",
      "open": "80.56",
      "high": "81.99",
      "low": "80.44",
      "close": "81.47",
      "volume": "1840746"
    },
    {
      "date": "2025-05-20",
      "open": "80.99",
      "high": "81.46",
      "low": "80.60",
      "close": "81.42",
      "volume": "1615047"
    },
    {
      "date": "2025-05-21",
      "open": "80.43",
      "high": "81.91",
      "low": "78.76",
      "close": "78.98",
      "volume": "2329306"
    },
    {
      "date": "2025-05-22",
      "open": "78.885",
      "high": "79.50",
      "low": "78.22",
      "close": "78.49",
      "volume": "1987977"
    },
    {
      "date": "2025-05-23",
      "open": "76.695",
      "high": "77.46",
      "low": "75.99",
      "close": "76.98",
      "volume": "1813539"
    },
    {
      "date": "2025-05-27",
      "open": "79.06",
      "high": "82.39",
      "low": "78.38",
      "close": "81.74",
      "volume": "3697390"
    },
    {
      "date": "2025-05-28",
      "open": "82.00",
      "high": "82.471",
      "low": "79.91",
      "close": "80.25",
      "volume": "2711154"
    },
    {
      "date": "2025-05-29",
      "open": "82.01",
      "high": "82.41",
      "low": "80.25",
      "close": "80.98",
      "volume": "1803188"
    },
    {
      "date": "2025-05-30",
      "open": "80.18",
      "high": "80.29",
      "low": "77.02",
      "close": "78.60",
      "volume": "3849259"
    },
    {
      "date": "2025-06-02",
      "open": "78.00",
      "high": "79.96",
      "low": "77.78",
      "close": "79.49",
      "volume": "2452993"
    },
    {
      "date": "2025-06-03",
      "open": "79.48",
      "high": "81.64",
      "low": "78.41",
      "close": "81.45",
      "volume": "2151255"
    },
    {
      "date": "2025-06-04",
      "open": "82.305",
      "high": "83.165",
      "low": "81.355",
      "close": "82.06",
      "volume": "2471952"
    },
    {
      "date": "2025-06-05",
      "open": "82.71",
      "high": "83.68",
      "low": "81.07",
      "close": "81.74",
      "volume": "2346194"
    },
    {
      "date": "2025-06-06",
      "open": "83.30",
      "high": "85.77",
      "low": "82.90",
      "close": "85.23",
      "volume": "3122739"
    },
    {
      "date": "2025-06-09",
      "open": "86.11",
      "high": "88.00",
      "low": "86.11",
      "close": "86.80",
      "volume": "3667865"
    },
    {
      "date": "2025-06-10",
      "open": "87.34",
      "high": "88.89",
      "low": "86.77",
      "close": "88.70",
      "volume": "3161811"
    },
    {
      "date": "2025-06-11",
      "open": "89.14",
      "high": "89.58",
      "low": "85.7551",
      "close": "86.79",
      "volume": "2522224"
    },
    {
      "date": "2025-06-12",
      "open": "85.90",
      "high": "86.57",
      "low": "85.445",
      "close": "85.91",
      "volume": "2064913"
    },
    {
      "date": "2025-06-13",
      "open": "83.80",
      "high": "84.9937",
      "low": "83.00",
      "close": "83.08",
      "volume": "2736895"
    },
    {
      "date": "2025-06-16",
      "open": "84.55",
      "high": "88.55",
      "low": "84.12",
      "close": "87.68",
      "volume": "4007745"
    },
    {
      "date": "2025-06-17",
      "open": "86.82",
      "high": "88.175",
      "low": "86.01",
      "close": "86.43",
      "volume": "2998675"
    },
    {
      "date": "2025-06-18",
      "open": "86.64",
      "high": "87.155",
      "low": "85.42",
      "close": "86.26",
      "volume": "3291202"
    },
    {
      "date": "2025-06-20",
      "open": "87.47",
      "high": "87.83",
      "low": "84.2401",
      "close": "86.29",
      "volume": "6559905"
    },
    {
      "date": "2025-06-23",
      "open": "86.13",
      "high": "88.35",
      "low": "85.58",
      "close": "87.36",
      "volume": "3744065"
    },
    {
      "date": "2025-06-24",
      "open": "89.88",
      "high": "90.90",
      "low": "89.09",
      "close": "90.39",
      "volume": "5908422"
    },
    {
      "date": "2025-06-25",
      "open": "90.66",
      "high": "90.9676",
      "low": "88.735",
      "close": "90.20",
      "volume": "3646112"
    },
    {
      "date": "2025-06-26",
      "open": "91.05",
      "high": "91.74",
      "low": "90.03",
      "close": "91.05",
      "volume": "2923248"
    },
    {
      "date": "2025-06-27",
      "open": "91.05",
      "high": "91.70",
      "low": "89.27",
      "close": "90.35",
      "volume": "5979686"
    },
    {
      "date": "2025-06-30",
      "open": "90.785",
      "high": "90.785",
      "low": "89.66",
      "close": "89.92",
      "volume": "1932610"
    },
    {
      "date": "2025-07-01",
      "open": "89.52",
      "high": "92.66",
      "low": "89.20",
      "close": "91.92",
      "volume": "3786567"
    },
    {
      "date": "2025-07-02",
      "open": "92.38",
      "high": "94.819",
      "low": "92.25",
      "close": "94.18",
      "volume": "4544425"
    },
    {
      "date": "2025-07-03",
      "open": "95.205",
      "high": "95.205",
      "low": "92.16",
      "close": "93.06",
      "volume": "2188783"
    },
    {
      "date": "2025-07-07",
      "open": "92.64",
      "high": "93.36",
      "low": "90.235",
      "close": "90.59",
      "volume": "3151770"
    },
    {
      "date": "2025-07-08",
      "open": "91.21",
      "high": "93.80",
      "low": "90.80",
      "close": "92.22",
      "volume": "2936183"
    },
    {
      "date": "2025-07-09",
      "open": "92.07",
      "high": "93.51",
      "low": "91.11",
      "close": "92.78",
      "volume": "2058752"
    },
    {
      "date": "2025-07-10",
      "open": "95.35",
      "high": "99.22",
      "low": "94.2061",
      "close": "98.62",
      "volume": "7293078"
    },
    {
      "date": "2025-07-11",
      "open": "97.635",
      "high": "98.00",
      "low": "95.97",
      "close": "97.05",
      "volume": "3750826"
    },
    {
      "date": "2025-07-14",
      "open": "97.01",
      "high": "97.05",
      "low": "93.59",
      "close": "95.22",
      "volume": "3605142"
    },
    {
      "date": "2025-07-15",
      "open": "96.605",
      "high": "98.095",
      "low": "92.98",
      "close": "93.03",
      "volume": "3654214"
    },
    {
      "date": "2025-07-16",
      "open": "92.49",
      "high": "92.73",
      "low": "88.60",
      "close": "91.98",
      "volume": "3866284"
    },
    {
      "date": "2025-07-17",
      "open": "90.40",
      "high": "93.32",
      "low": "90.31",
      "close": "92.80",
      "volume": "2823224"
    },
    {
      "date": "2025-07-18",
      "open": "93.45",
      "high": "94.11",
      "low": "92.295",
      "close": "93.92",
      "volume": "2524410"
    },
    {
      "date": "2025-07-21",
      "open": "95.775",
      "high": "97.25",
      "low": "94.79",
      "close": "94.82",
      "volume": "2802053"
    },
    {
      "date": "2025-07-22",
      "open": "94.33",
      "high": "95.54",
      "low": "92.2614",
      "close": "93.70",
      "volume": "2641089"
    },
    {
      "date": "2025-07-23",
      "open": "94.71",
      "high": "94.71",
      "low": "91.785",
      "close": "93.03",
      "volume": "2736141"
    },
    {
      "date": "2025-07-24",
      "open": "92.28",
      "high": "92.63",
      "low": "90.07",
      "close": "91.33",
      "volume": "3521649"
    },
    {
      "date": "2025-07-25",
      "open": "91.40",
      "high": "91.77",
      "low": "89.65",
      "close": "90.15",
      "volume": "3100380"
    },
    {
      "date": "2025-07-28",
      "open": "91.575",
      "high": "92.44",
      "low": "90.79",
      "close": "91.14",
      "volume": "3688413"
    },
    {
      "date": "2025-07-29",
      "open": "91.61",
      "high": "92.37",
      "low": "89.18",
      "close": "90.55",
      "volume": "6754466"
    },
    {
      "date": "2025-07-30",
      "open": "105.73",
      "high": "110.495",
      "low": "102.48",
      "close": "107.65",
      "volume": "19844250"
    },
    {
      "date": "2025-07-31",
      "open": "108.50",
      "high": "113.43",
      "low": "107.09",
      "close": "107.43",
      "volume": "9399893"
    },
    {
      "date": "2025-08-01",
      "open": "104.375",
      "high": "105.80",
      "low": "102.415",
      "close": "104.16",
      "volume": "4812509"
    },
    {
      "date": "2025-08-04",
      "open": "105.045",
      "high": "105.85",
      "low": "103.00",
      "close": "105.72",
      "volume": "3635865"
    },
    {
      "date": "2025-08-05",
      "open": "106.16",
      "high": "108.16",
      "low": "104.55",
      "close": "106.93",
      "volume": "7233609"
    },
    {
      "date": "2025-08-06",
      "open": "106.30",
      "high": "107.10",
      "low": "103.33",
      "close": "104.88",
      "volume": "3358056"
    },
    {
      "date": "2025-08-07",
      "open": "107.035",
      "high": "108.16",
      "low": "105.25",
      "close": "106.46",
      "volume": "2966300"
    },
    {
      "date": "2025-08-08",
      "open": "106.25",
      "high": "108.39",
      "low": "105.00",
      "close": "107.47",
      "volume": "3185652"
    },
    {
      "date": "2025-08-11",
      "open": "107.57",
      "high": "109.02",
      "low": "104.58",
      "close": "104.68",
      "volume": "3042766"
    },
    {
      "date": "2025-08-12",
      "open": "106.00",
      "high": "111.91",
      "low": "104.89",
      "close": "111.63",
      "volume": "4248314"
    },
    {
      "date": "2025-08-13",
      "open": "112.38",
      "high": "114.315",
      "low": "110.65",
      "close": "114.01",
      "volume": "5224068"
    },
    {
      "date": "2025-08-14",
      "open": "112.50",
      "high": "113.7418",
      "low": "110.585",
      "close": "111.82",
      "volume": "2430956"
    },
    {
      "date": "2025-08-15",
      "open": "111.65",
      "high": "111.65",
      "low": "109.37",
      "close": "109.42",
      "volume": "3238494"
    },
    {
      "date": "2025-08-18",
      "open": "110.00",
      "high": "111.0989",
      "low": "109.52",
      "close": "110.41",
      "volume": "1980350"
    },
    {
      "date": "2025-08-19",
      "open": "110.37",
      "high": "112.675",
      "low": "109.50",
      "close": "110.62",
      "volume": "3170991"
    },
    {
      "date": "2025-08-20",
      "open": "110.04",
      "high": "111.19",
      "low": "106.30",
      "close": "109.52",
      "volume": "3571417"
    },
    {
      "date": "2025-08-21",
      "open": "108.33",
      "high": "109.99",
      "low": "107.82",
      "close": "109.30",
      "volume": "2138381"
    },
    {
      "date": "2025-08-22",
      "open": "109.65",
      "high": "117.17",
      "low": "109.62",
      "close": "115.30",
      "volume": "4134266"
    },
    {
      "date": "2025-08-25",
      "open": "114.985",
      "high": "117.67",
      "low": "114.50",
      "close": "117.07",
      "volume": "3570468"
    },
    {
      "date": "2025-08-26",
      "open": "116.70",
      "high": "119.82",
      "low": "116.70",
      "close": "118.605",
      "volume": "3563866"
    },
    {
      "date": "2025-08-27",
      "open": "118.71",
      "high": "118.71",
      "low": "116.96",
      "close": "116.99",
      "volume": "3291300"
    },
    {
      "date": "2025-08-28",
      "open": "117.13",
      "high": "118.73",
      "low": "117.00",
      "close": "117.89",
      "volume": "2760693"
    },
    {
      "date": "2025-08-29",
      "open": "119.43",
      "high": "120.19",
      "low": "117.43",
      "close": "118.24",
      "volume": "4107764"
    },
    {
      "date": "2025-09-02",
      "open": "116.19",
      "high": "121.04",
      "low": "114.5001",
      "close": "120.61",
      "volume": "3627229"
    },
    {
      "date": "2025-09-03",
      "open": "120.77",
      "high": "122.12",
      "low": "118.385",
      "close": "119.63",
      "volume": "3212759"
    },
    {
      "date": "2025-09-04",
      "open": "117.85",
      "high": "120.02",
      "low": "116.00",
      "close": "119.39",
      "volume": "3137147"
    },
    {
      "date": "2025-09-05",
      "open": "120.06",
      "high": "123.44",
      "low": "119.37",
      "close": "120.20",
      "volume": "3531827"
    },
    {
      "date": "2025-09-08",
      "open": "120.205",
      "high": "121.26",
      "low": "117.59",
      "close": "118.90",
      "volume": "3738194"
    },
    {
      "date": "2025-09-09",
      "open": "119.00",
      "high": "120.00",
      "low": "114.65",
      "close": "115.07",
      "volume": "4724469"
    },
    {
      "date": "2025-09-10",
      "open": "114.88",
      "high": "118.12",
      "low": "113.11",
      "close": "117.82",
      "volume": "4412422"
    },
    {
      "date": "2025-09-11",
      "open": "117.82",
      "high": "118.78",
      "low": "114.43",
      "close": "115.56",
      "volume": "4024080"
    },
    {
      "date": "2025-09-12",
      "open": "115.00",
      "high": "115.18",
      "low": "109.56",
      "close": "112.24",
      "volume": "5904241"
    },
    {
      "date": "2025-09-15",
      "open": "112.25",
      "high": "114.29",
      "low": "110.91",
      "close": "114.07",
      "volume": "3241587"
    },
    {
      "date": "2025-09-16",
      "open": "114.30",
      "high": "115.61",
      "low": "113.39",
      "close": "113.93",
      "volume": "2871319"
    },
    {
      "date": "2025-09-17",
      "open": "113.75",
      "high": "116.3397",
      "low": "112.81",
      "close": "114.32",
      "volume": "2569331"
    },
    {
      "date": "2025-09-18",
      "open": "117.78",
      "high": "119.53",
      "low": "115.09",
      "close": "118.82",
      "volume": "4876830"
    },
    {
      "date": "2025-09-19",
      "open": "119.50",
      "high": "120.60",
      "low": "117.54",
      "close": "119.85",
      "volume": "9576511"
    },
    {
      "date": "2025-09-22",
      "open": "126.455",
      "high": "135.48",
      "low": "126.0199",
      "close": "135.18",
      "volume": "7137440"
    },
    {
      "date": "2025-09-23",
      "open": "136.00",
      "high": "138.24",
      "low": "133.18",
      "close": "134.68",
      "volume": "4341182"
    },
    {
      "date": "2025-09-24",
      "open": "134.515",
      "high": "134.6701",
      "low": "131.03",
      "close": "133.21",
      "volume": "3688684"
    },
    {
      "date": "2025-09-25",
      "open": "131.36",
      "high": "133.15",
      "low": "128.585",
      "close": "132.87",
      "volume": "2655264"
    },
    {
      "date": "2025-09-26",
      "open": "132.00",
      "high": "135.94",
      "low": "131.395",
      "close": "135.31",
      "volume": "3276343"
    },
    {
      "date": "2025-09-29",
      "open": "137.11",
      "high": "137.28",
      "low": "133.5524",
      "close": "134.33",
      "volume": "2854181"
    },
    {
      "date": "2025-09-30",
      "open": "133.995",
      "high": "138.13",
      "low": "133.00",
      "close": "137.64",
      "volume": "3013979"
    },
    {
      "date": "2025-10-01",
      "open": "135.92",
      "high": "141.54",
      "low": "135.79",
      "close": "141.12",
      "volume": "3177077"
    },
    {
      "date": "2025-10-02",
      "open": "144.90",
      "high": "145.35",
      "low": "141.72",
      "close": "144.525",
      "volume": "3307373"
    },
    {
      "date": "2025-10-03",
      "open": "146.47",
      "high": "149.46",
      "low": "144.82",
      "close": "145.64",
      "volume": "2798266"
    },
    {
      "date": "2025-10-06",
      "open": "147.90",
      "high": "150.71",
      "low": "147.30",
      "close": "147.87",
      "volume": "3706244"
    },
    {
      "date": "2025-10-07",
      "open": "149.07",
      "high": "150.29",
      "low": "139.80",
      "close": "140.14",
      "volume": "3689417"
    },
    {
      "date": "2025-10-08",
      "open": "140.55",
      "high": "144.8785",
      "low": "140.20",
      "close": "144.60",
      "volume": "2601421"
    },
    {
      "date": "2025-10-09",
      "open": "144.60",
      "high": "145.47",
      "low": "141.80",
      "close": "145.19",
      "volume": "2039693"
    },
    {
      "date": "2025-10-10",
      "open": "145.80",
      "high": "148.00",
      "low": "131.75",
      "close": "132.08",
      "volume": "5757148"
    },
    {
      "date": "2025-10-13",
      "open": "138.70",
      "high": "139.91",
      "low": "136.60",
      "close": "139.13",
      "volume": "3345101"
    },
    {
      "date": "2025-10-14",
      "open": "135.62",
      "high": "138.90",
      "low": "135.00",
      "close": "136.97",
      "volume": "3043160"
    },
    {
      "date": "2025-10-15",
      "open": "140.19",
      "high": "141.41",
      "low": "137.69",
      "close": "141.03",
      "volume": "2373729"
    },
    {
      "date": "2025-10-16",
      "open": "142.00",
      "high": "143.06",
      "low": "138.17",
      "close": "139.30",
      "volume": "1783498"
    },
    {
      "date": "2025-10-17",
      "open": "137.06",
      "high": "139.715",
      "low": "136.78",
      "close": "138.16",
      "volume": "1924291"
    },
    {
      "date": "2025-10-20",
      "open": "140.84",
      "high": "141.46",
      "low": "138.72",
      "close": "139.19",
      "volume": "2346055"
    },
    {
      "date": "2025-10-21",
      "open": "138.90",
      "high": "144.325",
      "low": "138.80",
      "close": "143.33",
      "volume": "2180177"
    },
    {
      "date": "2025-10-22",
      "open": "141.53",
      "high": "142.78",
      "low": "135.83",
      "close": "138.84",
      "volume": "3918033"
    },
    {
      "date": "2025-10-23",
      "open": "138.57",
      "high": "146.1171",
      "low": "138.00",
      "close": "145.04",
      "volume": "2813802"
    },
    {
      "date": "2025-10-24",
      "open": "147.56",
      "high": "149.00",
      "low": "144.07",
      "close": "144.28",
      "volume": "2079994"
    },
    {
      "date": "2025-10-27",
      "open": "148.10",
      "high": "150.08",
      "low": "146.70",
      "close": "147.50",
      "volume": "3940935"
    },
    {
      "date": "2025-10-28",
      "open": "147.05",
      "high": "147.62",
      "low": "144.11",
      "close": "144.38",
      "volume": "5016831"
    },
    {
      "date": "2025-10-29",
      "open": "170.01",
      "high": "177.24",
      "low": "162.16",
      "close": "173.94",
      "volume": "12203770"
    },
    {
      "date": "2025-10-30",
      "open": "172.75",
      "high": "179.21",
      "low": "171.70",
      "close": "176.88",
      "volume": "5268410"
    },
    {
      "date": "2025-10-31",
      "open": "180.00",
      "high": "185.91",
      "low": "178.00",
      "close": "181.76",
      "volume": "4540022"
    },
    {
      "date": "2025-11-03",
      "open": "182.79",
      "high": "184.5733",
      "low": "180.19",
      "close": "183.07",
      "volume": "3309866"
    },
    {
      "date": "2025-11-04",
      "open": "176.26",
      "high": "182.3188",
      "low": "175.10",
      "close": "175.65",
      "volume": "3216474"
    },
    {
      "date": "2025-11-05",
      "open": "177.05",
      "high": "188.94",
      "low": "176.50",
      "close": "187.59",
      "volume": "4135349"
    },
    {
      "date": "2025-11-06",
      "open": "187.75",
      "high": "191.5631",
      "low": "182.85",
      "close": "185.02",
      "volume": "4504181"
    },
    {
      "date": "2025-11-07",
      "open": "180.54",
      "high": "182.4999",
      "low": "174.85",
      "close": "182.28",
      "volume": "3627381"
    },
    {
      "date": "2025-11-10",
      "open": "188.375",
      "high": "188.75",
      "low": "180.67",
      "close": "184.08",
      "volume": "2954830"
    },
    {
      "date": "2025-11-11",
      "open": "183.36",
      "high": "183.36",
      "low": "175.65",
      "close": "177.23",
      "volume": "2928753"
    },
    {
      "date": "2025-11-12",
      "open": "180.20",
      "high": "181.27",
      "low": "177.19",
      "close": "179.27",
      "volume": "2365827"
    },
    {
      "date": "2025-11-13",
      "open": "176.23",
      "high": "177.00",
      "low": "167.60",
      "close": "169.59",
      "volume": "4473191"
    },
    {
      "date": "2025-11-14",
      "open": "163.92",
      "high": "173.81",
      "low": "163.20",
      "close": "169.97",
      "volume": "3208315"
    },
    {
      "date": "2025-11-17",
      "open": "168.47",
      "high": "173.38",
      "low": "164.49",
      "close": "167.44",
      "volume": "3517697"
    },
    {
      "date": "2025-11-18",
      "open": "165.51",
      "high": "167.32",
      "low": "163.00",
      "close": "163.72",
      "volume": "2803857"
    },
    {
      "date": "2025-11-19",
      "open": "164.58",
      "high": "170.40",
      "low": "162.76",
      "close": "168.23",
      "volume": "2726226"
    },
    {
      "date": "2025-11-20",
      "open": "172.28",
      "high": "173.83",
      "low": "154.7101",
      "close": "155.90",
      "volume": "5142703"
    },
    {
      "date": "2025-11-21",
      "open": "155.33",
      "high": "160.62",
      "low": "151.52",
      "close": "158.91",
      "volume": "3871582"
    },
    {
      "date": "2025-11-24",
      "open": "160.00",
      "high": "167.61",
      "low": "159.50",
      "close": "165.97",
      "volume": "5139875"
    },
    {
      "date": "2025-11-25",
      "open": "165.33",
      "high": "168.085",
      "low": "160.36",
      "close": "167.67",
      "volume": "2833722"
    },
    {
      "date": "2025-11-26",
      "open": "169.62",
      "high": "180.89",
      "low": "168.81",
      "close": "179.38",
      "volume": "3744931"
    },
    {
      "date": "2025-11-28",
      "open": "179.70",
      "high": "182.165",
      "low": "179.46",
      "close": "181.89",
      "volume": "1877111"
    },
    {
      "date": "2025-12-01",
      "open": "179.165",
      "high": "182.87",
      "low": "178.04",
      "close": "179.63",
      "volume": "2765810"
    },
    {
      "date": "2025-12-02",
      "open": "186.34",
      "high": "191.48",
      "low": "185.8941",
      "close": "189.94",
      "volume": "3721699"
    },
    {
      "date": "2025-12-03",
      "open": "191.52",
      "high": "196.20",
      "low": "189.00",
      "close": "195.08",
      "volume": "3339579"
    },
    {
      "date": "2025-12-04",
      "open": "193.00",
      "high": "200.85",
      "low": "193.00",
      "close": "198.63",
      "volume": "4260661"
    },
    {
      "date": "2025-12-05",
      "open": "200.00",
      "high": "203.12",
      "low": "199.04",
      "close": "200.77",
      "volume": "2656318"
    },
    {
      "date": "2025-12-08",
      "open": "203.06",
      "high": "205.00",
      "low": "201.475",
      "close": "202.99",
      "volume": "2099953"
    },
    {
      "date": "2025-12-09",
      "open": "200.20",
      "high": "201.88",
      "low": "198.00",
      "close": "199.97",
      "volume": "1871446"
    },
    {
      "date": "2025-12-10",
      "open": "199.78",
      "high": "204.70",
      "low": "198.827",
      "close": "204.01",
      "volume": "2057565"
    },
    {
      "date": "2025-12-11",
      "open": "201.14",
      "high": "204.03",
      "low": "195.9801",
      "close": "203.97",
      "volume": "2507068"
    },
    {
      "date": "2025-12-12",
      "open": "201.31",
      "high": "202.2899",
      "low": "191.8501",
      "close": "193.37",
      "volume": "4163304"
    },
    {
      "date": "2025-12-15",
      "open": "199.91",
      "high": "200.49",
      "low": "193.55",
      "close": "194.70",
      "volume": "3223282"
    },
    {
      "date": "2025-12-16",
      "open": "194.40",
      "high": "195.38",
      "low": "189.14",
      "close": "192.29",
      "volume": "3711556"
    },
    {
      "date": "2025-12-17",
      "open": "194.00",
      "high": "194.57",
      "low": "182.16",
      "close": "185.21",
      "volume": "3577489"
    },
    {
      "date": "2025-12-18",
      "open": "192.50",
      "high": "195.08",
      "low": "189.27",
      "close": "190.45",
      "volume": "2754670"
    },
    {
      "date": "2025-12-19",
      "open": "191.94",
      "high": "196.49",
      "low": "191.51",
      "close": "195.18",
      "volume": "7880486"
    },
    {
      "date": "2025-12-22",
      "open": "201.045",
      "high": "202.00",
      "low": "196.91",
      "close": "197.22",
      "volume": "2756506"
    },
    {
      "date": "2025-12-23",
      "open": "196.14",
      "high": "199.32",
      "low": "195.6105",
      "close": "198.50",
      "volume": "1344860"
    },
    {
      "date": "2025-12-24",
      "open": "198.50",
      "high": "199.63",
      "low": "197.29",
      "close": "198.53",
      "volume": "713097"
    },
    {
      "date": "2025-12-26",
      "open": "199.25",
      "high": "199.47",
      "low": "196.73",
      "close": "198.90",
      "volume": "1247769"
    },
    {
      "date": "2025-12-29",
      "open": "196.71",
      "high": "199.09",
      "low": "195.595",
      "close": "197.36",
      "volume": "1717971"
    },
    {
      "date": "2025-12-30",
      "open": "198.01",
      "high": "198.20",
      "low": "195.00",
      "close": "196.67",
      "volume": "1989405"
    },
    {
      "date": "2025-12-31",
      "open": "197.77",
      "high": "198.30",
      "low": "193.40",
      "close": "193.56",
      "volume": "1193949"
    },
    {
      "date": "2026-01-02",
      "open": "199.29",
      "high": "208.81",
      "low": "199.26",
      "close": "207.56",
      "volume": "3224130"
    },
    {
      "date": "2026-01-05",
      "open": "211.85",
      "high": "222.00",
      "low": "211.80",
      "close": "219.50",
      "volume": "4271645"
    },
    {
      "date": "2026-01-06",
      "open": "220.95",
      "high": "229.66",
      "low": "219.6234",
      "close": "228.84",
      "volume": "3377856"
    },
    {
      "date": "2026-01-07",
      "open": "225.61",
      "high": "226.764",
      "low": "219.31",
      "close": "222.48",
      "volume": "2518427"
    },
    {
      "date": "2026-01-08",
      "open": "221.40",
      "high": "221.40",
      "low": "212.635",
      "close": "216.31",
      "volume": "3141832"
    },
    {
      "date": "2026-01-09",
      "open": "215.74",
      "high": "219.42",
      "low": "215.66",
      "close": "217.26",
      "volume": "2569850"
    },
    {
      "date": "2026-01-12",
      "open": "217.94",
      "high": "226.21",
      "low": "216.58",
      "close": "224.36",
      "volume": "2448087"
    },
    {
      "date": "2026-01-13",
      "open": "224.36",
      "high": "230.32",
      "low": "224.36",
      "close": "229.27",
      "volume": "2313946"
    },
    {
      "date": "2026-01-14",
      "open": "227.50",
      "high": "231.13",
      "low": "224.61",
      "close": "230.19",
      "volume": "2423479"
    },
    {
      "date": "2026-01-15",
      "open": "236.16",
      "high": "238.92",
      "low": "227.48",
      "close": "227.70",
      "volume": "3459779"
    },
    {
      "date": "2026-01-16",
      "open": "229.64",
      "high": "232.09",
      "low": "225.645",
      "close": "228.145",
      "volume": "2298165"
    },
    {
      "date": "2026-01-20",
      "open": "220.42",
      "high": "229.07",
      "low": "220.32",
      "close": "223.98",
      "volume": "2627835"
    },
    {
      "date": "2026-01-21",
      "open": "229.19",
      "high": "234.84",
      "low": "225.71",
      "close": "231.89",
      "volume": "3005912"
    },
    {
      "date": "2026-01-22",
      "open": "237.798",
      "high": "238.00",
      "low": "226.30",
      "close": "229.14",
      "volume": "2807325"
    },
    {
      "date": "2026-01-23",
      "open": "228.48",
      "high": "230.20",
      "low": "224.16",
      "close": "229.18",
      "volume": "1830519"
    },
    {
      "date": "2026-01-26",
      "open": "229.18",
      "high": "235.08",
      "low": "227.015",
      "close": "231.75",
      "volume": "2084440"
    },
    {
      "date": "2026-01-27",
      "open": "236.75",
      "high": "240.025",
      "low": "235.42",
      "close": "238.94",
      "volume": "2805183"
    },
    {
      "date": "2026-01-28",
      "open": "243.56",
      "high": "251.15",
      "low": "241.01",
      "close": "250.48",
      "volume": "3909319"
    },
    {
      "date": "2026-01-29",
      "open": "251.39",
      "high": "253.61",
      "low": "239.70",
      "close": "251.87",
      "volume": "2695101"
    },
    {
      "date": "2026-01-30",
      "open": "248.38",
      "high": "255.20",
      "low": "238.80",
      "close": "241.05",
      "volume": "3704527"
    },
    {
      "date": "2026-02-02",
      "open": "241.05",
      "high": "254.68",
      "low": "240.67",
      "close": "249.53",
      "volume": "6576487"
    },
    {
      "date": "2026-02-03",
      "open": "258.155",
      "high": "286.00",
      "low": "246.80",
      "close": "282.98",
      "volume": "11794990"
    },
    {
      "date": "2026-02-04",
      "open": "283.71",
      "high": "295.50",
      "low": "263.2001",
      "close": "269.07",
      "volume": "7187398"
    },
    {
      "date": "2026-02-05",
      "open": "265.715",
      "high": "281.37",
      "low": "262.28",
      "close": "271.13",
      "volume": "3896577"
    },
    {
      "date": "2026-02-06",
      "open": "281.67",
      "high": "301.3799",
      "low": "281.00",
      "close": "300.11",
      "volume": "5021074"
    },
    {
      "date": "2026-02-09",
      "open": "297.78",
      "high": "316.54",
      "low": "296.50",
      "close": "310.01",
      "volume": "5345141"
    },
    {
      "date": "2026-02-10",
      "open": "310.00",
      "high": "311.86",
      "low": "299.4801",
      "close": "304.89",
      "volume": "2930488"
    },
    {
      "date": "2026-02-11",
      "open": "312.43",
      "high": "325.29",
      "low": "310.91",
      "close": "321.45",
      "volume": "3651417"
    },
    {
      "date": "2026-02-12",
      "open": "324.695",
      "high": "327.9899",
      "low": "307.615",
      "close": "311.03",
      "volume": "5023388"
    },
    {
      "date": "2026-02-13",
      "open": "308.575",
      "high": "318.1699",
      "low": "302.49",
      "close": "314.66",
      "volume": "2600566"
    },
    {
      "date": "2026-02-17",
      "open": "306.25",
      "high": "315.99",
      "low": "300.40",
      "close": "305.53",
      "volume": "2383250"
    },
    {
      "date": "2026-02-18",
      "open": "306.92",
      "high": "321.78",
      "low": "304.645",
      "close": "314.82",
      "volume": "2753669"
    },
    {
      "date": "2026-02-19",
      "open": "311.22",
      "high": "318.23",
      "low": "308.98",
      "close": "315.90",
      "volume": "1826675"
    },
    {
      "date": "2026-02-20",
      "open": "319.08",
      "high": "327.00",
      "low": "316.27",
      "close": "324.85",
      "volume": "2603525"
    },
    {
      "date": "2026-02-23",
      "open": "319.29",
      "high": "323.4999",
      "low": "310.4501",
      "close": "318.50",
      "volume": "2567995"
    },
    {
      "date": "2026-02-24",
      "open": "323.02",
      "high": "332.4199",
      "low": "316.5901",
      "close": "329.09",
      "volume": "2271334"
    },
    {
      "date": "2026-02-25",
      "open": "332.87",
      "high": "343.69",
      "low": "330.69",
      "close": "342.82",
      "volume": "3102702"
    },
    {
      "date": "2026-02-26",
      "open": "343.80",
      "high": "344.915",
      "low": "328.50",
      "close": "332.70",
      "volume": "4915347"
    },
    {
      "date": "2026-02-27",
      "open": "324.00",
      "high": "325.00",
      "low": "310.00",
      "close": "320.03",
      "volume": "4426343"
    },
    {
      "date": "2026-03-02",
      "open": "310.50",
      "high": "325.93",
      "low": "310.0697",
      "close": "325.83",
      "volume": "2488697"
    },
    {
      "date": "2026-03-03",
      "open": "308.505",
      "high": "311.01",
      "low": "295.38",
      "close": "304.22",
      "volume": "3698536"
    },
    {
      "date": "2026-03-04",
      "open": "311.47",
      "high": "314.999",
      "low": "300.44",
      "close": "305.20",
      "volume": "3358859"
    },
    {
      "date": "2026-03-05",
      "open": "299.80",
      "high": "310.3537",
      "low": "291.88",
      "close": "305.58",
      "volume": "3937757"
    },
    {
      "date": "2026-03-06",
      "open": "293.14",
      "high": "295.06",
      "low": "269.13",
      "close": "273.05",
      "volume": "5896893"
    },
    {
      "date": "2026-03-09",
      "open": "265.40",
      "high": "296.44",
      "low": "263.02",
      "close": "296.44",
      "volume": "6533713"
    },
    {
      "date": "2026-03-10",
      "open": "294.94",
      "high": "309.79",
      "low": "294.94",
      "close": "300.77",
      "volume": "2829514"
    },
    {
      "date": "2026-03-11",
      "open": "301.025",
      "high": "312.62",
      "low": "299.53",
      "close": "301.99",
      "volume": "2588323"
    },
    {
      "date": "2026-03-12",
      "open": "295.50",
      "high": "296.25",
      "low": "283.64",
      "close": "286.61",
      "volume": "2956419"
    },
    {
      "date": "2026-03-13",
      "open": "290.00",
      "high": "295.545",
      "low": "284.565",
      "close": "286.42",
      "volume": "2166122"
    },
    {
      "date": "2026-03-16",
      "open": "295.96",
      "high": "305.00",
      "low": "294.66",
      "close": "298.27",
      "volume": "2448426"
    },
    {
      "date": "2026-03-17",
      "open": "297.00",
      "high": "299.67",
      "low": "288.45",
      "close": "299.40",
      "volume": "2481822"
    },
    {
      "date": "2026-03-18",
      "open": "303.19",
      "high": "307.80",
      "low": "296.50",
      "close": "300.07",
      "volume": "2653432"
    },
    {
      "date": "2026-03-19",
      "open": "285.89",
      "high": "304.25",
      "low": "283.46",
      "close": "302.40",
      "volume": "2808149"
    },
    {
      "date": "2026-03-20",
      "open": "302.09",
      "high": "302.999",
      "low": "284.86",
      "close": "290.83",
      "volume": "4996163"
    },
    {
      "date": "2026-03-23",
      "open": "301.01",
      "high": "314.49",
      "low": "300.01",
      "close": "303.92",
      "volume": "4243465"
    },
    {
      "date": "2026-03-24",
      "open": "300.00",
      "high": "327.42",
      "low": "298.00",
      "close": "320.14",
      "volume": "3207679"
    },
    {
      "date": "2026-03-25",
      "open": "324.99",
      "high": "325.81",
      "low": "313.48",
      "close": "323.36",
      "volume": "3077080"
    },
    {
      "date": "2026-03-26",
      "open": "314.98",
      "high": "314.98",
      "low": "296.67",
      "close": "297.34",
      "volume": "3017610"
    },
    {
      "date": "2026-03-27",
      "open": "293.40",
      "high": "302.395",
      "low": "293.18",
      "close": "295.61",
      "volume": "2164187"
    },
    {
      "date": "2026-03-30",
      "open": "301.00",
      "high": "301.00",
      "low": "273.07",
      "close": "276.35",
      "volume": "3130127"
    },
    {
      "date": "2026-03-31",
      "open": "278.30",
      "high": "297.39",
      "low": "277.93",
      "close": "296.46",
      "volume": "3353951"
    },
    {
      "date": "2026-04-01",
      "open": "301.97",
      "high": "316.81",
      "low": "300.30",
      "close": "312.20",
      "volume": "2961781"
    },
    {
      "date": "2026-04-02",
      "open": "290.002",
      "high": "313.4899",
      "low": "290.002",
      "close": "309.61",
      "volume": "2744904"
    },
    {
      "date": "2026-04-06",
      "open": "312.115",
      "high": "315.85",
      "low": "305.93",
      "close": "315.43",
      "volume": "1762867"
    },
    {
      "date": "2026-04-07",
      "open": "314.42",
      "high": "320.86",
      "low": "309.59",
      "close": "320.48",
      "volume": "1894766"
    },
    {
      "date": "2026-04-08",
      "open": "344.025",
      "high": "358.69",
      "low": "340.00",
      "close": "358.29",
      "volume": "5814070"
    },
    {
      "date": "2026-04-09",
      "open": "360.00",
      "high": "369.64",
      "low": "357.23",
      "close": "364.21",
      "volume": "4484293"
    },
    {
      "date": "2026-04-10",
      "open": "370.96",
      "high": "373.00",
      "low": "365.5001",
      "close": "367.99",
      "volume": "3113436"
    },
    {
      "date": "2026-04-13",
      "open": "365.94",
      "high": "370.42",
      "low": "362.0201",
      "close": "370.13",
      "volume": "2434742"
    },
    {
      "date": "2026-04-14",
      "open": "366.57",
      "high": "370.00",
      "low": "362.50",
      "close": "365.51",
      "volume": "2639879"
    },
    {
      "date": "2026-04-15",
      "open": "363.00",
      "high": "368.19",
      "low": "351.9567",
      "close": "364.96",
      "volume": "2366593"
    },
    {
      "date": "2026-04-16",
      "open": "365.74",
      "high": "369.30",
      "low": "358.19",
      "close": "365.92",
      "volume": "1818554"
    },
    {
      "date": "2026-04-17",
      "open": "375.74",
      "high": "381.47",
      "low": "371.10",
      "close": "380.38",
      "volume": "2423171"
    },
    {
      "date": "2026-04-20",
      "open": "382.71",
      "high": "384.965",
      "low": "373.00",
      "close": "375.21",
      "volume": "1819396"
    },
    {
      "date": "2026-04-21",
      "open": "379.155",
      "high": "387.445",
      "low": "375.93",
      "close": "379.93",
      "volume": "1833897"
    },
    {
      "date": "2026-04-22",
      "open": "388.895",
      "high": "390.80",
      "low": "376.35",
      "close": "385.18",
      "volume": "2223184"
    },
    {
      "date": "2026-04-23",
      "open": "389.74",
      "high": "404.83",
      "low": "389.37",
      "close": "400.99",
      "volume": "2476248"
    },
    {
      "date": "2026-04-24",
      "open": "408.83",
      "high": "422.11",
      "low": "401.1401",
      "close": "418.08",
      "volume": "3234607"
    },
    {
      "date": "2026-04-27",
      "open": "421.44",
      "high": "421.44",
      "low": "389.30",
      "close": "402.00",
      "volume": "4027190"
    },
    {
      "date": "2026-04-28",
      "open": "389.00",
      "high": "396.3371",
      "low": "374.68",
      "close": "380.13",
      "volume": "4596243"
    },
    {
      "date": "2026-04-29",
      "open": "314.535",
      "high": "335.00",
      "low": "301.8603",
      "close": "306.33",
      "volume": "13070530"
    },
    {
      "date": "2026-04-30",
      "open": "327.00",
      "high": "353.54",
      "low": "326.725",
      "close": "343.47",
      "volume": "7836330"
    },
    {
      "date": "2026-05-01",
      "open": "343.405",
      "high": "354.00",
      "low": "336.65",
      "close": "345.42",
      "volume": "2876762"
    },
    {
      "date": "2026-05-04",
      "open": "344.42",
      "high": "349.815",
      "low": "336.76",
      "close": "337.44",
      "volume": "3099974"
    },
    {
      "date": "2026-05-05",
      "open": "345.59",
      "high": "366.13",
      "low": "345.0401",
      "close": "357.10",
      "volume": "3565702"
    },
    {
      "date": "2026-05-06",
      "open": "368.51",
      "high": "383.00",
      "low": "364.79",
      "close": "382.48",
      "volume": "3836180"
    },
    {
      "date": "2026-05-07",
      "open": "378.54",
      "high": "379.00",
      "low": "345.56",
      "close": "354.11",
      "volume": "5001462"
    },
    {
      "date": "2026-05-08",
      "open": "367.00",
      "high": "367.87",
      "low": "354.24",
      "close": "359.77",
      "volume": "3485988"
    },
    {
      "date": "2026-05-11",
      "open": "355.64",
      "high": "367.47",
      "low": "354.2525",
      "close": "366.64",
      "volume": "4427876"
    },
    {
      "date": "2026-05-12",
      "open": "356.61",
      "high": "359.83",
      "low": "340.25",
      "close": "358.45",
      "volume": "5646006"
    },
    {
      "date": "2026-05-13",
      "open": "366.31",
      "high": "366.90",
      "low": "350.02",
      "close": "363.38",
      "volume": "3628659"
    },
    {
      "date": "2026-05-14",
      "open": "362.00",
      "high": "365.00",
      "low": "353.59",
      "close": "356.55",
      "volume": "2352513"
    },
    {
      "date": "2026-05-15",
      "open": "339.57",
      "high": "346.59",
      "low": "335.32",
      "close": "337.88",
      "volume": "4251855"
    },
    {
      "date": "2026-05-18",
      "open": "337.88",
      "high": "342.04",
      "low": "315.67",
      "close": "321.05",
      "volume": "4670074"
    },
    {
      "date": "2026-05-19",
      "open": "314.12",
      "high": "325.21",
      "low": "309.41",
      "close": "321.52",
      "volume": "3489041"
    },
    {
      "date": "2026-05-20",
      "open": "327.855",
      "high": "344.47",
      "low": "324.48",
      "close": "344.34",
      "volume": "3387458"
    },
    {
      "date": "2026-05-21",
      "open": "345.37",
      "high": "359.47",
      "low": "343.33",
      "close": "353.44",
      "volume": "3586997"
    },
    {
      "date": "2026-05-22",
      "open": "355.00",
      "high": "360.34",
      "low": "352.41",
      "close": "358.44",
      "volume": "2712336"
    },
    {
      "date": "2026-05-26",
      "open": "371.63",
      "high": "390.35",
      "low": "367.62",
      "close": "389.14",
      "volume": "4010463"
    },
    {
      "date": "2026-05-27",
      "open": "402.13",
      "high": "406.65",
      "low": "365.045",
      "close": "375.83",
      "volume": "3280944"
    },
    {
      "date": "2026-05-28",
      "open": "381.56",
      "high": "386.2999",
      "low": "364.83",
      "close": "382.65",
      "volume": "2762812"
    },
    {
      "date": "2026-05-29",
      "open": "385.16",
      "high": "386.97",
      "low": "368.10",
      "close": "374.31",
      "volume": "4130952"
    },
    {
      "date": "2026-06-01",
      "open": "366.51",
      "high": "376.70",
      "low": "360.14",
      "close": "369.47",
      "volume": "2523394"
    },
    {
      "date": "2026-06-02",
      "open": "370.77",
      "high": "392.90",
      "low": "365.78",
      "close": "392.62",
      "volume": "3413120"
    },
    {
      "date": "2026-06-03",
      "open": "397.00",
      "high": "420.60",
      "low": "393.6001",
      "close": "409.67",
      "volume": "3254623"
    },
    {
      "date": "2026-06-04",
      "open": "396.43",
      "high": "413.87",
      "low": "388.09",
      "close": "406.86",
      "volume": "4214048"
    },
    {
      "date": "2026-06-05",
      "open": "389.54",
      "high": "392.92",
      "low": "354.13",
      "close": "357.93",
      "volume": "5471125"
    },
    {
      "date": "2026-06-08",
      "open": "377.84",
      "high": "380.165",
      "low": "368.41",
      "close": "374.69",
      "volume": "2940905"
    },
    {
      "date": "2026-06-09",
      "open": "386.598",
      "high": "395.65",
      "low": "340.3401",
      "close": "369.21",
      "volume": "4262084"
    },
    {
      "date": "2026-06-10",
      "open": "360.265",
      "high": "374.82",
      "low": "345.605",
      "close": "347.59",
      "volume": "3745762"
    },
    {
      "date": "2026-06-11",
      "open": "358.55",
      "high": "381.54",
      "low": "356.60",
      "close": "381.40",
      "volume": "5027374"
    },
    {
      "date": "2026-06-12",
      "open": "381.94",
      "high": "408.00",
      "low": "380.00",
      "close": "403.20",
      "volume": "3326868"
    },
    {
      "date": "2026-06-15",
      "open": "426.45",
      "high": "437.77",
      "low": "423.03",
      "close": "432.41",
      "volume": "4557953"
    },
    {
      "date": "2026-06-16",
      "open": "432.25",
      "high": "436.25",
      "low": "409.22",
      "close": "409.35",
      "volume": "3977807"
    },
    {
      "date": "2026-06-17",
      "open": "429.23",
      "high": "440.7499",
      "low": "408.24",
      "close": "408.56",
      "volume": "3527602"
    },
    {
      "date": "2026-06-18",
      "open": "421.825",
      "high": "439.50",
      "low": "421.825",
      "close": "437.92",
      "volume": "17958150"
    },
    {
      "date": "2026-06-22",
      "open": "456.135",
      "high": "459.187",
      "low": "439.61",
      "close": "457.00",
      "volume": "4338542"
    },
    {
      "date": "2026-06-23",
      "open": "410.17",
      "high": "428.6699",
      "low": "408.77",
      "close": "420.12",
      "volume": "7671714"
    },
    {
      "date": "2026-06-24",
      "open": "423.065",
      "high": "433.00",
      "low": "413.7701",
      "close": "427.20",
      "volume": "3256557"
    },
    {
      "date": "2026-06-25",
      "open": "454.00",
      "high": "472.37",
      "low": "427.09",
      "close": "471.96",
      "volume": "7039167"
    },
    {
      "date": "2026-06-26",
      "open": "453.74",
      "high": "456.235",
      "low": "423.07",
      "close": "436.86",
      "volume": "11486350"
    },
    {
      "date": "2026-06-29",
      "open": "440.62",
      "high": "469.105",
      "low": "414.93",
      "close": "463.21",
      "volume": "5089147"
    },
    {
      "date": "2026-06-30",
      "open": "467.50",
      "high": "487.91",
      "low": "460.00",
      "close": "483.84",
      "volume": "5022378"
    },
    {
      "date": "2026-07-01",
      "open": "461.00",
      "high": "463.66",
      "low": "425.11",
      "close": "427.34",
      "volume": "5465808"
    },
    {
      "date": "2026-07-02",
      "open": "427.405",
      "high": "429.74",
      "low": "362.01",
      "close": "369.09",
      "volume": "5938035"
    },
    {
      "date": "2026-07-06",
      "open": "386.58",
      "high": "399.80",
      "low": "377.17",
      "close": "379.52",
      "volume": "3447046"
    },
    {
      "date": "2026-07-07",
      "open": "354.055",
      "high": "361.05",
      "low": "328.28",
      "close": "343.11",
      "volume": "6405402"
    },
    {
      "date": "2026-07-08",
      "open": "342.99",
      "high": "354.27",
      "low": "335.06",
      "close": "351.57",
      "volume": "3194193"
    },
    {
      "date": "2026-07-09",
      "open": "379.24",
      "high": "385.00",
      "low": "360.66",
      "close": "362.75",
      "volume": "3708104"
    },
    {
      "date": "2026-07-10",
      "open": "353.46",
      "high": "362.55",
      "low": "344.97",
      "close": "359.60",
      "volume": "1571877"
    },
    {
      "date": "2026-07-13",
      "open": "345.00",
      "high": "348.59",
      "low": "334.35",
      "close": "341.11",
      "volume": "3104954"
    },
    {
      "date": "2026-07-14",
      "open": "363.57",
      "high": "365.00",
      "low": "347.16",
      "close": "353.23",
      "volume": "2111242"
    },
    {
      "date": "2026-07-15",
      "open": "356.30",
      "high": "358.00",
      "low": "325.14",
      "close": "342.12",
      "volume": "3182562"
    },
    {
      "date": "2026-07-16",
      "open": "332.235",
      "high": "335.39",
      "low": "317.74",
      "close": "322.30",
      "volume": "3623881"
    },
    {
      "date": "2026-07-17",
      "open": "305.885",
      "high": "330.675",
      "low": "296.821",
      "close": "322.355",
      "volume": "3518674"
    },
    {
      "date": "2026-07-20",
      "open": "335.215",
      "high": "351.23",
      "low": "331.275",
      "close": "333.76",
      "volume": "2940456"
    },
    {
      "date": "2026-07-21",
      "open": "361.00",
      "high": "379.185",
      "low": "356.01",
      "close": "374.04",
      "volume": "3997936"
    },
    {
      "date": "2026-07-22",
      "open": "362.65",
      "high": "376.37",
      "low": "360.80",
      "close": "369.46",
      "volume": "2143025"
    },
    {
      "date": "2026-07-23",
      "open": "362.97",
      "high": "378.495",
      "low": "362.67",
      "close": "373.75",
      "volume": "2092387"
    },
    {
      "date": "2026-07-24",
      "open": "365.00",
      "high": "371.36",
      "low": "345.465",
      "close": "349.92",
      "volume": "2945193"
    },
    {
      "date": "2026-07-27",
      "open": "349.93",
      "high": "355.25",
      "low": "319.60",
      "close": "334.77",
      "volume": "4149279"
    },
    {
      "date": "2026-07-28",
      "open": "319.34",
      "high": "323.96",
      "low": "301.00",
      "close": "320.65",
      "volume": "5795508"
    },
    {
      "date": "2026-07-29",
      "open": "367.895",
      "high": "372.23",
      "low": "319.19",
      "close": "319.41",
      "volume": "9221739"
    },
    {
      "date": "2026-07-30",
      "open": "347.90",
      "high": "369.00",
      "low": "344.50",
      "close": "365.49",
      "volume": "7313845"
    },
    {
      "date": "2026-07-31",
      "open": "382.99",
      "high": "392.00",
      "low": "362.2344",
      "close": "367.69",
      "volume": "3771504"
    },
    {
      "date": "2026-08-03",
      "open": "359.92",
      "high": "370.40",
      "low": "349.3101",
      "close": "365.80",
      "volume": "2698676"
    },
    {
      "date": "2026-08-04",
      "open": "388.61",
      "high": "409.72",
      "low": "382.87",
      "close": "403.56",
      "volume": "4144088"
    },
    {
      "date": "2026-08-05",
      "open": "402.47",
      "high": "409.40",
      "low": "386.08",
      "close": "389.39",
      "volume": "3183616"
    }
  ]
}