{
  "source": "https://api.nasdaq.com/api/quote/TRI/historical",
  "symbol": "TRI",
  "requested_from_date": "2023-06-23",
  "requested_to_date": "2026-08-06",
  "row_count": 782,
  "rows": [
    {
      "date": "2023-06-23",
      "open": "133.0747",
      "high": "136.2131",
      "low": "132.2215",
      "close": "135.6951",
      "volume": "350867"
    },
    {
      "date": "2023-06-26",
      "open": "135.6545",
      "high": "137.4523",
      "low": "135.5631",
      "close": "137.2897",
      "volume": "386551"
    },
    {
      "date": "2023-06-27",
      "open": "138.2546",
      "high": "140.3673",
      "low": "137.4319",
      "close": "140.2962",
      "volume": "426349"
    },
    {
      "date": "2023-06-28",
      "open": "139.8391",
      "high": "140.1235",
      "low": "136.9139",
      "close": "137.0765",
      "volume": "714940"
    },
    {
      "date": "2023-06-29",
      "open": "136.9952",
      "high": "137.0765",
      "low": "134.8064",
      "close": "136.1014",
      "volume": "457879"
    },
    {
      "date": "2023-06-30",
      "open": "136.4163",
      "high": "137.696",
      "low": "135.9084",
      "close": "137.0561",
      "volume": "478223"
    },
    {
      "date": "2023-07-03",
      "open": "136.3045",
      "high": "136.9749",
      "low": "132.9629",
      "close": "135.2787",
      "volume": "238109"
    },
    {
      "date": "2023-07-05",
      "open": "134.9842",
      "high": "136.1319",
      "low": "134.6185",
      "close": "135.7865",
      "volume": "505920"
    },
    {
      "date": "2023-07-06",
      "open": "135.4412",
      "high": "136.9343",
      "low": "134.6998",
      "close": "136.2233",
      "volume": "360825"
    },
    {
      "date": "2023-07-07",
      "open": "135.5021",
      "high": "135.9186",
      "low": "131.7644",
      "close": "131.8457",
      "volume": "411769"
    },
    {
      "date": "2023-07-10",
      "open": "132.0387",
      "high": "133.4505",
      "low": "131.9269",
      "close": "133.2473",
      "volume": "313743"
    },
    {
      "date": "2023-07-11",
      "open": "132.9934",
      "high": "133.3134",
      "low": "131.1753",
      "close": "132.3028",
      "volume": "387322"
    },
    {
      "date": "2023-07-12",
      "open": "133.1051",
      "high": "133.3591",
      "low": "131.48",
      "close": "132.8207",
      "volume": "307756"
    },
    {
      "date": "2023-07-13",
      "open": "133.3997",
      "high": "134.5474",
      "low": "131.8152",
      "close": "132.9325",
      "volume": "312895"
    },
    {
      "date": "2023-07-14",
      "open": "133.5825",
      "high": "135.6342",
      "low": "133.1051",
      "close": "134.7912",
      "volume": "591489"
    },
    {
      "date": "2023-07-17",
      "open": "135.167",
      "high": "135.4818",
      "low": "134.324",
      "close": "134.7201",
      "volume": "218986"
    },
    {
      "date": "2023-07-18",
      "open": "134.1716",
      "high": "134.7607",
      "low": "132.8411",
      "close": "133.806",
      "volume": "263170"
    },
    {
      "date": "2023-07-19",
      "open": "134.4357",
      "high": "135.167",
      "low": "133.4911",
      "close": "134.7709",
      "volume": "319111"
    },
    {
      "date": "2023-07-20",
      "open": "134.3443",
      "high": "135.2838",
      "low": "133.8872",
      "close": "134.1818",
      "volume": "365563"
    },
    {
      "date": "2023-07-21",
      "open": "135.0451",
      "high": "135.0451",
      "low": "133.6638",
      "close": "133.7044",
      "volume": "290960"
    },
    {
      "date": "2023-07-24",
      "open": "134.2833",
      "high": "134.4357",
      "low": "132.9629",
      "close": "133.6536",
      "volume": "333773"
    },
    {
      "date": "2023-07-25",
      "open": "133.9177",
      "high": "136.8632",
      "low": "133.811",
      "close": "136.4569",
      "volume": "513029"
    },
    {
      "date": "2023-07-26",
      "open": "135.6443",
      "high": "135.9592",
      "low": "134.2122",
      "close": "134.6896",
      "volume": "1106210"
    },
    {
      "date": "2023-07-27",
      "open": "135.1467",
      "high": "135.6545",
      "low": "134.2325",
      "close": "134.6083",
      "volume": "371491"
    },
    {
      "date": "2023-07-28",
      "open": "135.3803",
      "high": "137.0561",
      "low": "135.3803",
      "close": "136.142",
      "volume": "449264"
    },
    {
      "date": "2023-07-31",
      "open": "136.2436",
      "high": "137.4116",
      "low": "135.4311",
      "close": "137.3507",
      "volume": "391946"
    },
    {
      "date": "2023-08-01",
      "open": "136.0709",
      "high": "137.9753",
      "low": "136.0709",
      "close": "137.2593",
      "volume": "539622"
    },
    {
      "date": "2023-08-02",
      "open": "137.2085",
      "high": "141.0274",
      "low": "137.2085",
      "close": "139.0672",
      "volume": "751087"
    },
    {
      "date": "2023-08-03",
      "open": "134.07",
      "high": "135.0045",
      "low": "132.6887",
      "close": "133.1356",
      "volume": "737939"
    },
    {
      "date": "2023-08-04",
      "open": "133.6739",
      "high": "135.3498",
      "low": "133.0544",
      "close": "133.4302",
      "volume": "337530"
    },
    {
      "date": "2023-08-07",
      "open": "134.1614",
      "high": "134.3138",
      "low": "132.4754",
      "close": "132.4754",
      "volume": "328651"
    },
    {
      "date": "2023-08-08",
      "open": "132.1606",
      "high": "133.2016",
      "low": "130.5761",
      "close": "132.4856",
      "volume": "322004"
    },
    {
      "date": "2023-08-09",
      "open": "132.3332",
      "high": "133.5266",
      "low": "131.8254",
      "close": "133.1559",
      "volume": "295220"
    },
    {
      "date": "2023-08-10",
      "open": "135.0959",
      "high": "136.1827",
      "low": "133.0848",
      "close": "133.3997",
      "volume": "248933"
    },
    {
      "date": "2023-08-11",
      "open": "132.6989",
      "high": "134.3138",
      "low": "132.5668",
      "close": "134.1919",
      "volume": "149416"
    },
    {
      "date": "2023-08-14",
      "open": "133.8974",
      "high": "136.4163",
      "low": "133.8974",
      "close": "135.1467",
      "volume": "252623"
    },
    {
      "date": "2023-08-15",
      "open": "134.8724",
      "high": "135.1162",
      "low": "132.5262",
      "close": "133.42",
      "volume": "262129"
    },
    {
      "date": "2023-08-16",
      "open": "132.7598",
      "high": "133.2981",
      "low": "131.9269",
      "close": "132.0895",
      "volume": "384096"
    },
    {
      "date": "2023-08-17",
      "open": "131.8355",
      "high": "132.6887",
      "low": "128.9205",
      "close": "128.9815",
      "volume": "321965"
    },
    {
      "date": "2023-08-18",
      "open": "127.8337",
      "high": "129.083",
      "low": "127.7931",
      "close": "128.5041",
      "volume": "236064"
    },
    {
      "date": "2023-08-21",
      "open": "128.7885",
      "high": "129.6721",
      "low": "128.3213",
      "close": "129.337",
      "volume": "373567"
    },
    {
      "date": "2023-08-22",
      "open": "129.337",
      "high": "129.469",
      "low": "127.8541",
      "close": "128.1181",
      "volume": "204747"
    },
    {
      "date": "2023-08-23",
      "open": "128.6158",
      "high": "130.0886",
      "low": "128.6158",
      "close": "129.5909",
      "volume": "237128"
    },
    {
      "date": "2023-08-24",
      "open": "129.662",
      "high": "129.7229",
      "low": "127.915",
      "close": "128.1689",
      "volume": "236437"
    },
    {
      "date": "2023-08-25",
      "open": "128.6361",
      "high": "129.4792",
      "low": "127.7627",
      "close": "128.7479",
      "volume": "174227"
    },
    {
      "date": "2023-08-28",
      "open": "128.5752",
      "high": "129.5071",
      "low": "128.433",
      "close": "128.6158",
      "volume": "152690"
    },
    {
      "date": "2023-08-29",
      "open": "128.047",
      "high": "130.6675",
      "low": "127.8033",
      "close": "130.4034",
      "volume": "183835"
    },
    {
      "date": "2023-08-30",
      "open": "130.9824",
      "high": "132.1199",
      "low": "130.6167",
      "close": "131.0941",
      "volume": "267677"
    },
    {
      "date": "2023-08-31",
      "open": "131.3683",
      "high": "131.6222",
      "low": "130.0987",
      "close": "130.8097",
      "volume": "354366"
    },
    {
      "date": "2023-09-01",
      "open": "131.3379",
      "high": "131.3379",
      "low": "129.342",
      "close": "130.9113",
      "volume": "195416"
    },
    {
      "date": "2023-09-05",
      "open": "131.0636",
      "high": "131.734",
      "low": "129.6823",
      "close": "129.6924",
      "volume": "146885"
    },
    {
      "date": "2023-09-06",
      "open": "129.9667",
      "high": "130.3222",
      "low": "128.3924",
      "close": "128.9104",
      "volume": "204989"
    },
    {
      "date": "2023-09-07",
      "open": "129.1034",
      "high": "130.4745",
      "low": "129.1034",
      "close": "130.4237",
      "volume": "257098"
    },
    {
      "date": "2023-09-08",
      "open": "130.5253",
      "high": "130.9722",
      "low": "130.0581",
      "close": "130.6573",
      "volume": "262578"
    },
    {
      "date": "2023-09-11",
      "open": "130.5761",
      "high": "131.1296",
      "low": "129.8905",
      "close": "131.0331",
      "volume": "290915"
    },
    {
      "date": "2023-09-12",
      "open": "130.7183",
      "high": "130.7691",
      "low": "129.4487",
      "close": "130.0987",
      "volume": "162208"
    },
    {
      "date": "2023-09-13",
      "open": "130.1292",
      "high": "131.2464",
      "low": "129.6629",
      "close": "130.8706",
      "volume": "218942"
    },
    {
      "date": "2023-09-14",
      "open": "131.5207",
      "high": "132.8004",
      "low": "130.7894",
      "close": "132.2621",
      "volume": "200639"
    },
    {
      "date": "2023-09-15",
      "open": "132.1098",
      "high": "132.5668",
      "low": "131.48",
      "close": "131.9371",
      "volume": "313947"
    },
    {
      "date": "2023-09-18",
      "open": "131.6832",
      "high": "132.968",
      "low": "131.6832",
      "close": "132.2723",
      "volume": "213717"
    },
    {
      "date": "2023-09-19",
      "open": "132.0184",
      "high": "133.034",
      "low": "130.1495",
      "close": "130.3222",
      "volume": "382123"
    },
    {
      "date": "2023-09-20",
      "open": "130.3019",
      "high": "131.6832",
      "low": "130.2206",
      "close": "130.3019",
      "volume": "191319"
    },
    {
      "date": "2023-09-21",
      "open": "129.5299",
      "high": "129.7077",
      "low": "126.6454",
      "close": "127.3056",
      "volume": "458618"
    },
    {
      "date": "2023-09-22",
      "open": "127.0923",
      "high": "128.4025",
      "low": "126.6556",
      "close": "127.4986",
      "volume": "182847"
    },
    {
      "date": "2023-09-25",
      "open": "126.9806",
      "high": "128.1171",
      "low": "126.9603",
      "close": "127.8337",
      "volume": "196523"
    },
    {
      "date": "2023-09-26",
      "open": "127.1736",
      "high": "127.5595",
      "low": "125.6602",
      "close": "125.7008",
      "volume": "195213"
    },
    {
      "date": "2023-09-27",
      "open": "125.9547",
      "high": "126.5692",
      "low": "124.3093",
      "close": "125.386",
      "volume": "295033"
    },
    {
      "date": "2023-09-28",
      "open": "125.4774",
      "high": "126.5235",
      "low": "124.5937",
      "close": "125.5688",
      "volume": "355797"
    },
    {
      "date": "2023-09-29",
      "open": "126.3204",
      "high": "126.3204",
      "low": "124.0148",
      "close": "124.2382",
      "volume": "244348"
    },
    {
      "date": "2023-10-02",
      "open": "123.5069",
      "high": "124.1062",
      "low": "122.9483",
      "close": "123.5374",
      "volume": "206189"
    },
    {
      "date": "2023-10-03",
      "open": "122.8671",
      "high": "123.8624",
      "low": "122.7757",
      "close": "122.9483",
      "volume": "171851"
    },
    {
      "date": "2023-10-04",
      "open": "123.314",
      "high": "125.0203",
      "low": "123.2124",
      "close": "124.5633",
      "volume": "195974"
    },
    {
      "date": "2023-10-05",
      "open": "124.6445",
      "high": "126.4423",
      "low": "124.6445",
      "close": "125.9141",
      "volume": "241471"
    },
    {
      "date": "2023-10-06",
      "open": "124.807",
      "high": "127.5798",
      "low": "124.807",
      "close": "127.0212",
      "volume": "255511"
    },
    {
      "date": "2023-10-09",
      "open": "126.3813",
      "high": "129.2659",
      "low": "126.3813",
      "close": "128.5955",
      "volume": "241344"
    },
    {
      "date": "2023-10-10",
      "open": "128.6158",
      "high": "129.6924",
      "low": "128.1385",
      "close": "128.9205",
      "volume": "252535"
    },
    {
      "date": "2023-10-11",
      "open": "129.4081",
      "high": "130.0906",
      "low": "128.9276",
      "close": "129.7229",
      "volume": "161557"
    },
    {
      "date": "2023-10-12",
      "open": "130.0479",
      "high": "130.3526",
      "low": "127.4681",
      "close": "128.4838",
      "volume": "185152"
    },
    {
      "date": "2023-10-13",
      "open": "128.9104",
      "high": "129.9565",
      "low": "128.1791",
      "close": "128.6361",
      "volume": "335023"
    },
    {
      "date": "2023-10-16",
      "open": "128.9916",
      "high": "129.8245",
      "low": "128.3619",
      "close": "129.1846",
      "volume": "268876"
    },
    {
      "date": "2023-10-17",
      "open": "128.3721",
      "high": "129.6823",
      "low": "128.2096",
      "close": "128.4533",
      "volume": "335080"
    },
    {
      "date": "2023-10-18",
      "open": "128.1791",
      "high": "128.3771",
      "low": "125.9547",
      "close": "126.1477",
      "volume": "342087"
    },
    {
      "date": "2023-10-19",
      "open": "126.6352",
      "high": "126.6352",
      "low": "124.1468",
      "close": "124.4922",
      "volume": "375505"
    },
    {
      "date": "2023-10-20",
      "open": "124.2992",
      "high": "125.0203",
      "low": "123.6898",
      "close": "123.7609",
      "volume": "320727"
    },
    {
      "date": "2023-10-23",
      "open": "123.5577",
      "high": "126.0563",
      "low": "123.5577",
      "close": "125.1219",
      "volume": "313553"
    },
    {
      "date": "2023-10-24",
      "open": "125.2031",
      "high": "126.0157",
      "low": "124.5125",
      "close": "124.8781",
      "volume": "349565"
    },
    {
      "date": "2023-10-25",
      "open": "124.5226",
      "high": "125.1828",
      "low": "123.5019",
      "close": "123.6898",
      "volume": "290648"
    },
    {
      "date": "2023-10-26",
      "open": "123.6999",
      "high": "123.9031",
      "low": "121.7295",
      "close": "121.9428",
      "volume": "334372"
    },
    {
      "date": "2023-10-27",
      "open": "122.1358",
      "high": "122.3795",
      "low": "119.302",
      "close": "119.7286",
      "volume": "326309"
    },
    {
      "date": "2023-10-30",
      "open": "120.399",
      "high": "122.5319",
      "low": "120.399",
      "close": "122.3694",
      "volume": "471037"
    },
    {
      "date": "2023-10-31",
      "open": "122.4608",
      "high": "122.4608",
      "low": "120.7748",
      "close": "121.76",
      "volume": "435992"
    },
    {
      "date": "2023-11-01",
      "open": "124.9187",
      "high": "127.3767",
      "low": "121.7193",
      "close": "124.157",
      "volume": "806561"
    },
    {
      "date": "2023-11-02",
      "open": "125.9954",
      "high": "129.7331",
      "low": "124.7054",
      "close": "128.9104",
      "volume": "550351"
    },
    {
      "date": "2023-11-03",
      "open": "129.4792",
      "high": "129.855",
      "low": "128.626",
      "close": "129.4487",
      "volume": "360348"
    },
    {
      "date": "2023-11-06",
      "open": "129.144",
      "high": "131.2972",
      "low": "129.144",
      "close": "130.8706",
      "volume": "334680"
    },
    {
      "date": "2023-11-07",
      "open": "130.83",
      "high": "132.3637",
      "low": "130.2206",
      "close": "130.4237",
      "volume": "606692"
    },
    {
      "date": "2023-11-08",
      "open": "130.2815",
      "high": "131.8457",
      "low": "129.6874",
      "close": "131.3886",
      "volume": "491806"
    },
    {
      "date": "2023-11-09",
      "open": "131.8559",
      "high": "134.1208",
      "low": "131.0439",
      "close": "133.7755",
      "volume": "440096"
    },
    {
      "date": "2023-11-10",
      "open": "134.07",
      "high": "134.6541",
      "low": "131.7238",
      "close": "132.9731",
      "volume": "283608"
    },
    {
      "date": "2023-11-13",
      "open": "132.2723",
      "high": "135.3803",
      "low": "132.2723",
      "close": "135.0451",
      "volume": "479187"
    },
    {
      "date": "2023-11-14",
      "open": "136.3553",
      "high": "137.2288",
      "low": "135.4717",
      "close": "135.9186",
      "volume": "542652"
    },
    {
      "date": "2023-11-15",
      "open": "135.9694",
      "high": "136.3858",
      "low": "134.9537",
      "close": "135.4818",
      "volume": "554302"
    },
    {
      "date": "2023-11-16",
      "open": "135.3498",
      "high": "139.3008",
      "low": "135.3498",
      "close": "138.8742",
      "volume": "709383"
    },
    {
      "date": "2023-11-17",
      "open": "138.9453",
      "high": "140.4891",
      "low": "138.9453",
      "close": "139.5141",
      "volume": "489476"
    },
    {
      "date": "2023-11-20",
      "open": "139.3617",
      "high": "141.7486",
      "low": "139.0773",
      "close": "141.0681",
      "volume": "531159"
    },
    {
      "date": "2023-11-21",
      "open": "140.8548",
      "high": "142.1752",
      "low": "139.6258",
      "close": "140.6923",
      "volume": "533670"
    },
    {
      "date": "2023-11-22",
      "open": "140.672",
      "high": "141.3525",
      "low": "140.3774",
      "close": "140.6313",
      "volume": "1017892"
    },
    {
      "date": "2023-11-24",
      "open": "140.2555",
      "high": "141.454",
      "low": "140.2555",
      "close": "140.9665",
      "volume": "164124"
    },
    {
      "date": "2023-11-27",
      "open": "140.7228",
      "high": "143.6581",
      "low": "140.4688",
      "close": "143.4651",
      "volume": "467059"
    },
    {
      "date": "2023-11-28",
      "open": "143.6987",
      "high": "144.6027",
      "low": "142.0635",
      "close": "142.4291",
      "volume": "396420"
    },
    {
      "date": "2023-11-29",
      "open": "142.6322",
      "high": "142.6322",
      "low": "140.738",
      "close": "141.2204",
      "volume": "448890"
    },
    {
      "date": "2023-11-30",
      "open": "141.6673",
      "high": "142.3986",
      "low": "140.9767",
      "close": "142.1041",
      "volume": "379391"
    },
    {
      "date": "2023-12-01",
      "open": "141.9822",
      "high": "143.3026",
      "low": "141.9822",
      "close": "143.2112",
      "volume": "254130"
    },
    {
      "date": "2023-12-04",
      "open": "142.1955",
      "high": "143.8358",
      "low": "141.9263",
      "close": "143.5971",
      "volume": "285531"
    },
    {
      "date": "2023-12-05",
      "open": "142.8252",
      "high": "145.1908",
      "low": "142.5611",
      "close": "144.3792",
      "volume": "403781"
    },
    {
      "date": "2023-12-06",
      "open": "144.4198",
      "high": "145.9535",
      "low": "143.2823",
      "close": "143.4346",
      "volume": "288347"
    },
    {
      "date": "2023-12-07",
      "open": "143.8714",
      "high": "144.4605",
      "low": "143.1045",
      "close": "143.7596",
      "volume": "176210"
    },
    {
      "date": "2023-12-08",
      "open": "143.3331",
      "high": "144.1151",
      "low": "142.8658",
      "close": "143.5971",
      "volume": "156308"
    },
    {
      "date": "2023-12-11",
      "open": "143.7495",
      "high": "144.3487",
      "low": "143.0791",
      "close": "143.5667",
      "volume": "274011"
    },
    {
      "date": "2023-12-12",
      "open": "143.7089",
      "high": "146.0043",
      "low": "143.1502",
      "close": "145.7605",
      "volume": "241664"
    },
    {
      "date": "2023-12-13",
      "open": "146.2582",
      "high": "146.8473",
      "low": "145.2843",
      "close": "145.9129",
      "volume": "205405"
    },
    {
      "date": "2023-12-14",
      "open": "145.4965",
      "high": "146.2988",
      "low": "141.7334",
      "close": "142.5611",
      "volume": "600801"
    },
    {
      "date": "2023-12-15",
      "open": "141.9924",
      "high": "142.4342",
      "low": "141.0071",
      "close": "141.0275",
      "volume": "342002"
    },
    {
      "date": "2023-12-18",
      "open": "141.4439",
      "high": "143.0588",
      "low": "141.0275",
      "close": "143.0487",
      "volume": "236397"
    },
    {
      "date": "2023-12-19",
      "open": "142.9979",
      "high": "143.9018",
      "low": "142.6576",
      "close": "143.3838",
      "volume": "253123"
    },
    {
      "date": "2023-12-20",
      "open": "143.1909",
      "high": "145.1003",
      "low": "142.5307",
      "close": "143.4346",
      "volume": "243391"
    },
    {
      "date": "2023-12-21",
      "open": "144.3691",
      "high": "145.1613",
      "low": "143.8511",
      "close": "144.9581",
      "volume": "200747"
    },
    {
      "date": "2023-12-22",
      "open": "145.08",
      "high": "145.8113",
      "low": "144.9581",
      "close": "145.3238",
      "volume": "167328"
    },
    {
      "date": "2023-12-26",
      "open": "145.4457",
      "high": "146.4106",
      "low": "145.0902",
      "close": "145.6793",
      "volume": "125682"
    },
    {
      "date": "2023-12-27",
      "open": "144.9683",
      "high": "147.8681",
      "low": "144.9683",
      "close": "147.4263",
      "volume": "294241"
    },
    {
      "date": "2023-12-28",
      "open": "146.9997",
      "high": "148.2286",
      "low": "146.9997",
      "close": "147.7817",
      "volume": "267060"
    },
    {
      "date": "2023-12-29",
      "open": "147.3653",
      "high": "149.0107",
      "low": "147.3653",
      "close": "148.513",
      "volume": "186219"
    },
    {
      "date": "2024-01-02",
      "open": "147.0301",
      "high": "147.1317",
      "low": "145.6082",
      "close": "146.309",
      "volume": "250626"
    },
    {
      "date": "2024-01-03",
      "open": "145.3441",
      "high": "146.2582",
      "low": "145.1714",
      "close": "145.5574",
      "volume": "241046"
    },
    {
      "date": "2024-01-04",
      "open": "145.9738",
      "high": "147.6091",
      "low": "145.9738",
      "close": "146.3496",
      "volume": "192007"
    },
    {
      "date": "2024-01-05",
      "open": "145.7605",
      "high": "147.3348",
      "low": "145.7605",
      "close": "146.1871",
      "volume": "163715"
    },
    {
      "date": "2024-01-08",
      "open": "145.8215",
      "high": "148.513",
      "low": "145.8215",
      "close": "148.4115",
      "volume": "271050"
    },
    {
      "date": "2024-01-09",
      "open": "147.7208",
      "high": "148.0154",
      "low": "146.634",
      "close": "146.7457",
      "volume": "277068"
    },
    {
      "date": "2024-01-10",
      "open": "146.7661",
      "high": "147.731",
      "low": "146.6594",
      "close": "147.0403",
      "volume": "223889"
    },
    {
      "date": "2024-01-11",
      "open": "147.4567",
      "high": "148.1068",
      "low": "145.0369",
      "close": "146.4512",
      "volume": "410389"
    },
    {
      "date": "2024-01-12",
      "open": "146.4512",
      "high": "148.1169",
      "low": "146.4512",
      "close": "147.7411",
      "volume": "167847"
    },
    {
      "date": "2024-01-16",
      "open": "147.7817",
      "high": "149.8944",
      "low": "147.5481",
      "close": "149.8944",
      "volume": "342121"
    },
    {
      "date": "2024-01-17",
      "open": "149.7623",
      "high": "150.2702",
      "low": "148.3912",
      "close": "150.1991",
      "volume": "273969"
    },
    {
      "date": "2024-01-18",
      "open": "150.4022",
      "high": "153.236",
      "low": "150.4022",
      "close": "152.8703",
      "volume": "356622"
    },
    {
      "date": "2024-01-19",
      "open": "153.7438",
      "high": "154.8509",
      "low": "152.5656",
      "close": "153.5407",
      "volume": "488889"
    },
    {
      "date": "2024-01-22",
      "open": "153.7438",
      "high": "153.9292",
      "low": "151.0624",
      "close": "151.5804",
      "volume": "287153"
    },
    {
      "date": "2024-01-23",
      "open": "151.3773",
      "high": "152.7586",
      "low": "151.0726",
      "close": "152.4742",
      "volume": "295753"
    },
    {
      "date": "2024-01-24",
      "open": "153.368",
      "high": "154.272",
      "low": "151.9765",
      "close": "151.9765",
      "volume": "159656"
    },
    {
      "date": "2024-01-25",
      "open": "151.682",
      "high": "152.1898",
      "low": "150.6155",
      "close": "151.2351",
      "volume": "238637"
    },
    {
      "date": "2024-01-26",
      "open": "151.6617",
      "high": "152.3523",
      "low": "151.2655",
      "close": "151.7023",
      "volume": "137410"
    },
    {
      "date": "2024-01-29",
      "open": "151.5499",
      "high": "152.139",
      "low": "150.9608",
      "close": "151.8648",
      "volume": "156278"
    },
    {
      "date": "2024-01-30",
      "open": "152.2304",
      "high": "153.1445",
      "low": "151.5093",
      "close": "153.1445",
      "volume": "226182"
    },
    {
      "date": "2024-01-31",
      "open": "153.368",
      "high": "153.9063",
      "low": "150.4835",
      "close": "150.9507",
      "volume": "306818"
    },
    {
      "date": "2024-02-01",
      "open": "150.9202",
      "high": "154.0688",
      "low": "150.9202",
      "close": "154.018",
      "volume": "191887"
    },
    {
      "date": "2024-02-02",
      "open": "153.8454",
      "high": "154.2212",
      "low": "152.9516",
      "close": "153.3782",
      "volume": "239212"
    },
    {
      "date": "2024-02-05",
      "open": "153.6219",
      "high": "153.7184",
      "low": "151.621",
      "close": "151.6718",
      "volume": "260703"
    },
    {
      "date": "2024-02-06",
      "open": "152.1593",
      "high": "152.4945",
      "low": "150.6053",
      "close": "151.6109",
      "volume": "348021"
    },
    {
      "date": "2024-02-07",
      "open": "151.7734",
      "high": "152.0781",
      "low": "151.0421",
      "close": "151.428",
      "volume": "363672"
    },
    {
      "date": "2024-02-08",
      "open": "151.4788",
      "high": "158.6495",
      "low": "151.4788",
      "close": "158.3753",
      "volume": "862201"
    },
    {
      "date": "2024-02-09",
      "open": "159.3402",
      "high": "161.7575",
      "low": "157.4612",
      "close": "161.1177",
      "volume": "547783"
    },
    {
      "date": "2024-02-12",
      "open": "160.4473",
      "high": "160.9958",
      "low": "156.7705",
      "close": "156.9838",
      "volume": "362976"
    },
    {
      "date": "2024-02-13",
      "open": "155.1454",
      "high": "156.415",
      "low": "153.4746",
      "close": "154.8407",
      "volume": "400079"
    },
    {
      "date": "2024-02-14",
      "open": "155.9072",
      "high": "159.4215",
      "low": "155.6127",
      "close": "159.391",
      "volume": "332706"
    },
    {
      "date": "2024-02-15",
      "open": "159.259",
      "high": "162.0622",
      "low": "159.066",
      "close": "161.5646",
      "volume": "375733"
    },
    {
      "date": "2024-02-16",
      "open": "161.5544",
      "high": "164.1088",
      "low": "160.9348",
      "close": "162.8037",
      "volume": "310785"
    },
    {
      "date": "2024-02-20",
      "open": "161.5036",
      "high": "162.9662",
      "low": "159.3732",
      "close": "160.1426",
      "volume": "484214"
    },
    {
      "date": "2024-02-21",
      "open": "160.0106",
      "high": "160.884",
      "low": "158.3042",
      "close": "159.4113",
      "volume": "389758"
    },
    {
      "date": "2024-02-22",
      "open": "160.1324",
      "high": "161.3106",
      "low": "160.0004",
      "close": "160.6098",
      "volume": "390960"
    },
    {
      "date": "2024-02-23",
      "open": "161.3208",
      "high": "161.6353",
      "low": "160.3762",
      "close": "160.7723",
      "volume": "292194"
    },
    {
      "date": "2024-02-26",
      "open": "161.0567",
      "high": "161.9302",
      "low": "160.7215",
      "close": "161.5849",
      "volume": "210519"
    },
    {
      "date": "2024-02-27",
      "open": "161.0161",
      "high": "162.5091",
      "low": "159.716",
      "close": "160.0207",
      "volume": "218316"
    },
    {
      "date": "2024-02-28",
      "open": "159.7262",
      "high": "160.3457",
      "low": "158.9949",
      "close": "159.2691",
      "volume": "234977"
    },
    {
      "date": "2024-02-29",
      "open": "159.9699",
      "high": "160.6403",
      "low": "159.2386",
      "close": "160.2645",
      "volume": "272592"
    },
    {
      "date": "2024-03-01",
      "open": "160.1121",
      "high": "162.3669",
      "low": "159.8785",
      "close": "161.788",
      "volume": "206980"
    },
    {
      "date": "2024-03-04",
      "open": "161.6153",
      "high": "161.9657",
      "low": "160.3457",
      "close": "161.1278",
      "volume": "178932"
    },
    {
      "date": "2024-03-05",
      "open": "161.7067",
      "high": "161.7982",
      "low": "158.0808",
      "close": "159.4011",
      "volume": "207478"
    },
    {
      "date": "2024-03-06",
      "open": "160.0817",
      "high": "161.0161",
      "low": "159.3808",
      "close": "159.9496",
      "volume": "317898"
    },
    {
      "date": "2024-03-07",
      "open": "160.6301",
      "high": "161.2903",
      "low": "158.7917",
      "close": "159.0457",
      "volume": "244004"
    },
    {
      "date": "2024-03-08",
      "open": "159.5637",
      "high": "161.2903",
      "low": "158.8425",
      "close": "159.1472",
      "volume": "256674"
    },
    {
      "date": "2024-03-11",
      "open": "158.1214",
      "high": "160.9653",
      "low": "157.6694",
      "close": "160.7825",
      "volume": "344407"
    },
    {
      "date": "2024-03-12",
      "open": "161.3208",
      "high": "161.6915",
      "low": "160.3559",
      "close": "160.9958",
      "volume": "241833"
    },
    {
      "date": "2024-03-13",
      "open": "161.077",
      "high": "162.1333",
      "low": "158.1773",
      "close": "158.8527",
      "volume": "439252"
    },
    {
      "date": "2024-03-14",
      "open": "161.4224",
      "high": "161.4833",
      "low": "157.4539",
      "close": "159.6754",
      "volume": "356538"
    },
    {
      "date": "2024-03-15",
      "open": "158.9441",
      "high": "160.2543",
      "low": "158.5581",
      "close": "159.8176",
      "volume": "362678"
    },
    {
      "date": "2024-03-18",
      "open": "159.9902",
      "high": "160.7215",
      "low": "158.8019",
      "close": "159.2082",
      "volume": "259888"
    },
    {
      "date": "2024-03-19",
      "open": "158.8019",
      "high": "160.0309",
      "low": "157.6948",
      "close": "159.6957",
      "volume": "212388"
    },
    {
      "date": "2024-03-20",
      "open": "159.7871",
      "high": "160.2137",
      "low": "158.6292",
      "close": "160.1426",
      "volume": "187468"
    },
    {
      "date": "2024-03-21",
      "open": "160.1528",
      "high": "160.3356",
      "low": "158.7206",
      "close": "158.7613",
      "volume": "319843"
    },
    {
      "date": "2024-03-22",
      "open": "158.8425",
      "high": "159.2183",
      "low": "157.8675",
      "close": "158.8121",
      "volume": "237718"
    },
    {
      "date": "2024-03-25",
      "open": "158.4058",
      "high": "159.9191",
      "low": "157.1159",
      "close": "158.0401",
      "volume": "289193"
    },
    {
      "date": "2024-03-26",
      "open": "158.487",
      "high": "158.8832",
      "low": "157.5221",
      "close": "157.5221",
      "volume": "323631"
    },
    {
      "date": "2024-03-27",
      "open": "158.3347",
      "high": "159.1218",
      "low": "157.8675",
      "close": "158.3956",
      "volume": "731124"
    },
    {
      "date": "2024-03-28",
      "open": "158.6191",
      "high": "160.1528",
      "low": "157.4003",
      "close": "158.2737",
      "volume": "451146"
    },
    {
      "date": "2024-04-01",
      "open": "158.0198",
      "high": "158.2839",
      "low": "156.4861",
      "close": "157.7354",
      "volume": "187267"
    },
    {
      "date": "2024-04-02",
      "open": "156.2018",
      "high": "156.8213",
      "low": "154.4852",
      "close": "155.1251",
      "volume": "252591"
    },
    {
      "date": "2024-04-03",
      "open": "154.4649",
      "high": "155.9123",
      "low": "154.2111",
      "close": "154.8306",
      "volume": "242190"
    },
    {
      "date": "2024-04-04",
      "open": "155.5212",
      "high": "156.283",
      "low": "153.6829",
      "close": "154.536",
      "volume": "386227"
    },
    {
      "date": "2024-04-05",
      "open": "154.1399",
      "high": "155.3079",
      "low": "153.9114",
      "close": "154.3227",
      "volume": "225272"
    },
    {
      "date": "2024-04-08",
      "open": "154.8204",
      "high": "156.6487",
      "low": "154.6376",
      "close": "156.3846",
      "volume": "212546"
    },
    {
      "date": "2024-04-09",
      "open": "156.5979",
      "high": "157.0143",
      "low": "154.6173",
      "close": "156.9635",
      "volume": "207450"
    },
    {
      "date": "2024-04-10",
      "open": "155.7549",
      "high": "156.151",
      "low": "154.4141",
      "close": "155.572",
      "volume": "243591"
    },
    {
      "date": "2024-04-11",
      "open": "156.3439",
      "high": "157.1463",
      "low": "154.0587",
      "close": "156.9737",
      "volume": "285443"
    },
    {
      "date": "2024-04-12",
      "open": "155.6736",
      "high": "156.4557",
      "low": "154.5157",
      "close": "154.7696",
      "volume": "294362"
    },
    {
      "date": "2024-04-15",
      "open": "155.8767",
      "high": "157.2784",
      "low": "154.729",
      "close": "154.9423",
      "volume": "264300"
    },
    {
      "date": "2024-04-16",
      "open": "155.1353",
      "high": "155.6076",
      "low": "154.1958",
      "close": "154.6782",
      "volume": "240159"
    },
    {
      "date": "2024-04-17",
      "open": "155.5923",
      "high": "156.1713",
      "low": "153.9368",
      "close": "155.247",
      "volume": "355117"
    },
    {
      "date": "2024-04-18",
      "open": "155.4501",
      "high": "155.4501",
      "low": "152.6976",
      "close": "153.1547",
      "volume": "374695"
    },
    {
      "date": "2024-04-19",
      "open": "153.1547",
      "high": "154.0079",
      "low": "151.8445",
      "close": "152.5758",
      "volume": "402548"
    },
    {
      "date": "2024-04-22",
      "open": "153.5711",
      "high": "156.415",
      "low": "153.4696",
      "close": "155.3892",
      "volume": "349106"
    },
    {
      "date": "2024-04-23",
      "open": "156.1205",
      "high": "157.0448",
      "low": "155.6127",
      "close": "155.9986",
      "volume": "318430"
    },
    {
      "date": "2024-04-24",
      "open": "155.9681",
      "high": "157.6542",
      "low": "154.4649",
      "close": "155.0236",
      "volume": "225588"
    },
    {
      "date": "2024-04-25",
      "open": "154.4141",
      "high": "155.5416",
      "low": "152.1492",
      "close": "154.9626",
      "volume": "255011"
    },
    {
      "date": "2024-04-26",
      "open": "155.3587",
      "high": "157.6948",
      "low": "154.8509",
      "close": "156.8213",
      "volume": "274496"
    },
    {
      "date": "2024-04-29",
      "open": "157.6237",
      "high": "157.7253",
      "low": "155.2165",
      "close": "156.0189",
      "volume": "266958"
    },
    {
      "date": "2024-04-30",
      "open": "154.9931",
      "high": "156.2424",
      "low": "153.3497",
      "close": "153.4696",
      "volume": "420404"
    },
    {
      "date": "2024-05-01",
      "open": "153.6321",
      "high": "155.4197",
      "low": "152.20",
      "close": "153.8555",
      "volume": "398837"
    },
    {
      "date": "2024-05-02",
      "open": "157.0651",
      "high": "168.5169",
      "low": "155.9275",
      "close": "165.5156",
      "volume": "1514753"
    },
    {
      "date": "2024-05-03",
      "open": "167.0797",
      "high": "168.715",
      "low": "164.1342",
      "close": "167.3235",
      "volume": "609841"
    },
    {
      "date": "2024-05-06",
      "open": "166.9172",
      "high": "170.919",
      "low": "166.9172",
      "close": "169.69",
      "volume": "404144"
    },
    {
      "date": "2024-05-07",
      "open": "170.6752",
      "high": "170.6752",
      "low": "168.7861",
      "close": "169.5478",
      "volume": "280717"
    },
    {
      "date": "2024-05-08",
      "open": "169.2126",
      "high": "171.2846",
      "low": "167.9938",
      "close": "169.5681",
      "volume": "377242"
    },
    {
      "date": "2024-05-09",
      "open": "170.1064",
      "high": "172.3003",
      "low": "169.6291",
      "close": "170.5026",
      "volume": "343163"
    },
    {
      "date": "2024-05-10",
      "open": "170.4721",
      "high": "171.9651",
      "low": "169.69",
      "close": "170.4111",
      "volume": "246450"
    },
    {
      "date": "2024-05-13",
      "open": "170.6346",
      "high": "171.6096",
      "low": "169.8881",
      "close": "170.1166",
      "volume": "252679"
    },
    {
      "date": "2024-05-14",
      "open": "170.2588",
      "high": "171.2338",
      "low": "169.1517",
      "close": "170.4619",
      "volume": "313520"
    },
    {
      "date": "2024-05-15",
      "open": "170.2588",
      "high": "172.7167",
      "low": "169.4259",
      "close": "172.4425",
      "volume": "299268"
    },
    {
      "date": "2024-05-16",
      "open": "172.5136",
      "high": "174.4536",
      "low": "171.7925",
      "close": "173.702",
      "volume": "240801"
    },
    {
      "date": "2024-05-17",
      "open": "174.1793",
      "high": "174.2707",
      "low": "173.2957",
      "close": "173.702",
      "volume": "273075"
    },
    {
      "date": "2024-05-20",
      "open": "173.2855",
      "high": "174.5145",
      "low": "172.5187",
      "close": "173.9863",
      "volume": "229646"
    },
    {
      "date": "2024-05-21",
      "open": "174.291",
      "high": "175.8654",
      "low": "173.0722",
      "close": "175.8146",
      "volume": "246202"
    },
    {
      "date": "2024-05-22",
      "open": "175.7232",
      "high": "177.2873",
      "low": "174.2606",
      "close": "175.3372",
      "volume": "364755"
    },
    {
      "date": "2024-05-23",
      "open": "176.942",
      "high": "177.1959",
      "low": "174.22",
      "close": "175.4286",
      "volume": "332773"
    },
    {
      "date": "2024-05-24",
      "open": "176.2615",
      "high": "178.7905",
      "low": "175.7638",
      "close": "178.5468",
      "volume": "464612"
    },
    {
      "date": "2024-05-28",
      "open": "177.7037",
      "high": "177.7037",
      "low": "175.0833",
      "close": "175.195",
      "volume": "569059"
    },
    {
      "date": "2024-05-29",
      "open": "174.3621",
      "high": "174.5043",
      "low": "171.1374",
      "close": "171.7011",
      "volume": "407810"
    },
    {
      "date": "2024-05-30",
      "open": "171.5995",
      "high": "172.5644",
      "low": "170.9799",
      "close": "172.1886",
      "volume": "798315"
    },
    {
      "date": "2024-05-31",
      "open": "172.7269",
      "high": "174.8598",
      "low": "171.7468",
      "close": "174.809",
      "volume": "457237"
    },
    {
      "date": "2024-06-03",
      "open": "174.2707",
      "high": "174.6973",
      "low": "170.4416",
      "close": "171.1932",
      "volume": "454593"
    },
    {
      "date": "2024-06-04",
      "open": "171.3964",
      "high": "173.4937",
      "low": "170.0455",
      "close": "172.991",
      "volume": "415137"
    },
    {
      "date": "2024-06-05",
      "open": "173.4379",
      "high": "175.1036",
      "low": "172.7574",
      "close": "174.352",
      "volume": "287313"
    },
    {
      "date": "2024-06-06",
      "open": "174.7684",
      "high": "175.9111",
      "low": "173.968",
      "close": "174.9512",
      "volume": "278647"
    },
    {
      "date": "2024-06-07",
      "open": "174.3012",
      "high": "175.0142",
      "low": "173.2957",
      "close": "173.4277",
      "volume": "281061"
    },
    {
      "date": "2024-06-10",
      "open": "172.8285",
      "high": "173.5699",
      "low": "171.955",
      "close": "173.4176",
      "volume": "281910"
    },
    {
      "date": "2024-06-11",
      "open": "173.4277",
      "high": "173.6309",
      "low": "172.3816",
      "close": "172.7777",
      "volume": "202428"
    },
    {
      "date": "2024-06-12",
      "open": "174.9614",
      "high": "175.6521",
      "low": "172.8894",
      "close": "173.0011",
      "volume": "357257"
    },
    {
      "date": "2024-06-13",
      "open": "173.1433",
      "high": "173.3414",
      "low": "170.858",
      "close": "170.919",
      "volume": "294685"
    },
    {
      "date": "2024-06-14",
      "open": "170.2689",
      "high": "170.5533",
      "low": "169.0908",
      "close": "169.9541",
      "volume": "682020"
    },
    {
      "date": "2024-06-17",
      "open": "169.4259",
      "high": "170.3197",
      "low": "168.7652",
      "close": "169.8322",
      "volume": "489840"
    },
    {
      "date": "2024-06-18",
      "open": "169.6189",
      "high": "170.3096",
      "low": "168.3493",
      "close": "169.2431",
      "volume": "419218"
    },
    {
      "date": "2024-06-20",
      "open": "169.1415",
      "high": "170.2486",
      "low": "169.04",
      "close": "169.5173",
      "volume": "419999"
    },
    {
      "date": "2024-06-21",
      "open": "169.365",
      "high": "170.1064",
      "low": "167.2524",
      "close": "167.811",
      "volume": "727733"
    },
    {
      "date": "2024-06-24",
      "open": "168.6032",
      "high": "169.3091",
      "low": "167.7297",
      "close": "167.9735",
      "volume": "670406"
    },
    {
      "date": "2024-06-25",
      "open": "169.1111",
      "high": "170.858",
      "low": "167.1102",
      "close": "170.7869",
      "volume": "694496"
    },
    {
      "date": "2024-06-26",
      "open": "170.3197",
      "high": "171.4878",
      "low": "169.5072",
      "close": "170.8987",
      "volume": "634000"
    },
    {
      "date": "2024-06-27",
      "open": "171.376",
      "high": "173.5293",
      "low": "171.376",
      "close": "173.1636",
      "volume": "425869"
    },
    {
      "date": "2024-06-28",
      "open": "172.6558",
      "high": "173.3566",
      "low": "171.0002",
      "close": "171.2135",
      "volume": "325537"
    },
    {
      "date": "2024-07-01",
      "open": "170.858",
      "high": "171.0002",
      "low": "169.2939",
      "close": "170.7057",
      "volume": "211444"
    },
    {
      "date": "2024-07-02",
      "open": "169.9947",
      "high": "172.2241",
      "low": "169.9947",
      "close": "170.9901",
      "volume": "416445"
    },
    {
      "date": "2024-07-03",
      "open": "171.0409",
      "high": "172.9605",
      "low": "171.0409",
      "close": "171.0409",
      "volume": "364886"
    },
    {
      "date": "2024-07-05",
      "open": "172.3613",
      "high": "172.4628",
      "low": "170.1978",
      "close": "171.8737",
      "volume": "434856"
    },
    {
      "date": "2024-07-08",
      "open": "172.2394",
      "high": "172.4933",
      "low": "169.4259",
      "close": "170.5026",
      "volume": "365076"
    },
    {
      "date": "2024-07-09",
      "open": "170.6447",
      "high": "171.437",
      "low": "169.5072",
      "close": "169.6392",
      "volume": "600148"
    },
    {
      "date": "2024-07-10",
      "open": "169.69",
      "high": "170.6346",
      "low": "169.558",
      "close": "170.3197",
      "volume": "420689"
    },
    {
      "date": "2024-07-11",
      "open": "170.6346",
      "high": "172.2394",
      "low": "167.2879",
      "close": "167.7501",
      "volume": "791227"
    },
    {
      "date": "2024-07-12",
      "open": "168.6946",
      "high": "168.8165",
      "low": "167.6383",
      "close": "167.6485",
      "volume": "428947"
    },
    {
      "date": "2024-07-15",
      "open": "168.1157",
      "high": "168.8368",
      "low": "166.0336",
      "close": "166.5922",
      "volume": "330676"
    },
    {
      "date": "2024-07-16",
      "open": "167.1711",
      "high": "167.9126",
      "low": "166.3687",
      "close": "167.5875",
      "volume": "606242"
    },
    {
      "date": "2024-07-17",
      "open": "166.257",
      "high": "166.8156",
      "low": "165.4343",
      "close": "166.582",
      "volume": "1048493"
    },
    {
      "date": "2024-07-18",
      "open": "166.6226",
      "high": "166.7852",
      "low": "164.0225",
      "close": "165.6578",
      "volume": "655395"
    },
    {
      "date": "2024-07-19",
      "open": "165.871",
      "high": "166.4906",
      "low": "164.6929",
      "close": "165.2109",
      "volume": "366116"
    },
    {
      "date": "2024-07-22",
      "open": "166.1554",
      "high": "168.4153",
      "low": "165.2921",
      "close": "168.2579",
      "volume": "363091"
    },
    {
      "date": "2024-07-23",
      "open": "168.4001",
      "high": "169.1517",
      "low": "167.5774",
      "close": "167.5875",
      "volume": "353470"
    },
    {
      "date": "2024-07-24",
      "open": "167.1406",
      "high": "167.3032",
      "low": "165.0788",
      "close": "166.064",
      "volume": "669611"
    },
    {
      "date": "2024-07-25",
      "open": "165.8609",
      "high": "167.1813",
      "low": "164.835",
      "close": "164.8858",
      "volume": "607898"
    },
    {
      "date": "2024-07-26",
      "open": "165.8812",
      "high": "166.0742",
      "low": "163.6365",
      "close": "164.2358",
      "volume": "749063"
    },
    {
      "date": "2024-07-29",
      "open": "164.4897",
      "high": "164.9366",
      "low": "163.3064",
      "close": "164.6319",
      "volume": "733237"
    },
    {
      "date": "2024-07-30",
      "open": "165.8203",
      "high": "165.8812",
      "low": "162.5904",
      "close": "163.149",
      "volume": "693619"
    },
    {
      "date": "2024-07-31",
      "open": "164.1139",
      "high": "165.2616",
      "low": "162.7529",
      "close": "164.4592",
      "volume": "602282"
    },
    {
      "date": "2024-08-01",
      "open": "159.2793",
      "high": "163.3369",
      "low": "157.9589",
      "close": "161.3614",
      "volume": "1132061"
    },
    {
      "date": "2024-08-02",
      "open": "154.9017",
      "high": "158.4566",
      "low": "152.3596",
      "close": "157.1971",
      "volume": "511010"
    },
    {
      "date": "2024-08-05",
      "open": "154.9017",
      "high": "158.4566",
      "low": "152.3596",
      "close": "157.1971",
      "volume": "369792"
    },
    {
      "date": "2024-08-06",
      "open": "158.2026",
      "high": "161.7677",
      "low": "157.6135",
      "close": "160.9348",
      "volume": "485630"
    },
    {
      "date": "2024-08-07",
      "open": "162.499",
      "high": "162.7631",
      "low": "160.1731",
      "close": "160.2746",
      "volume": "322108"
    },
    {
      "date": "2024-08-08",
      "open": "161.1989",
      "high": "163.5096",
      "low": "160.4981",
      "close": "162.8748",
      "volume": "533006"
    },
    {
      "date": "2024-08-09",
      "open": "163.1185",
      "high": "164.0606",
      "low": "162.2349",
      "close": "163.9819",
      "volume": "227684"
    },
    {
      "date": "2024-08-12",
      "open": "163.6467",
      "high": "164.4389",
      "low": "162.9256",
      "close": "163.1693",
      "volume": "585057"
    },
    {
      "date": "2024-08-13",
      "open": "164.8249",
      "high": "165.546",
      "low": "163.2049",
      "close": "165.2007",
      "volume": "246095"
    },
    {
      "date": "2024-08-14",
      "open": "164.9061",
      "high": "168.6743",
      "low": "164.9061",
      "close": "168.3595",
      "volume": "317846"
    },
    {
      "date": "2024-08-15",
      "open": "168.2782",
      "high": "168.8876",
      "low": "166.4805",
      "close": "166.7344",
      "volume": "894232"
    },
    {
      "date": "2024-08-16",
      "open": "167.2727",
      "high": "167.6688",
      "low": "166.1158",
      "close": "166.1453",
      "volume": "191735"
    },
    {
      "date": "2024-08-19",
      "open": "166.9578",
      "high": "167.4352",
      "low": "166.257",
      "close": "166.3687",
      "volume": "269451"
    },
    {
      "date": "2024-08-20",
      "open": "166.1859",
      "high": "166.7852",
      "low": "165.6171",
      "close": "166.2773",
      "volume": "246773"
    },
    {
      "date": "2024-08-21",
      "open": "166.7344",
      "high": "168.5931",
      "low": "166.3383",
      "close": "168.461",
      "volume": "210807"
    },
    {
      "date": "2024-08-22",
      "open": "168.461",
      "high": "169.2634",
      "low": "167.6586",
      "close": "168.3595",
      "volume": "290454"
    },
    {
      "date": "2024-08-23",
      "open": "168.1462",
      "high": "169.8728",
      "low": "167.684",
      "close": "168.847",
      "volume": "226836"
    },
    {
      "date": "2024-08-26",
      "open": "168.7861",
      "high": "170.1572",
      "low": "168.7861",
      "close": "169.8017",
      "volume": "295875"
    },
    {
      "date": "2024-08-27",
      "open": "170.8885",
      "high": "174.22",
      "low": "170.8885",
      "close": "173.6004",
      "volume": "446888"
    },
    {
      "date": "2024-08-28",
      "open": "173.4785",
      "high": "174.2098",
      "low": "171.8433",
      "close": "172.991",
      "volume": "416249"
    },
    {
      "date": "2024-08-29",
      "open": "173.6512",
      "high": "174.159",
      "low": "172.2292",
      "close": "172.2292",
      "volume": "264210"
    },
    {
      "date": "2024-08-30",
      "open": "172.2292",
      "high": "174.3825",
      "low": "171.6503",
      "close": "173.8645",
      "volume": "241179"
    },
    {
      "date": "2024-09-03",
      "open": "172.8285",
      "high": "173.5293",
      "low": "170.5533",
      "close": "170.7869",
      "volume": "193693"
    },
    {
      "date": "2024-09-04",
      "open": "169.8424",
      "high": "172.28",
      "low": "169.8424",
      "close": "172.1378",
      "volume": "189157"
    },
    {
      "date": "2024-09-05",
      "open": "171.6503",
      "high": "172.0261",
      "low": "169.69",
      "close": "170.6346",
      "volume": "163192"
    },
    {
      "date": "2024-09-06",
      "open": "170.919",
      "high": "171.8331",
      "low": "168.0802",
      "close": "168.847",
      "volume": "180186"
    },
    {
      "date": "2024-09-09",
      "open": "170.8377",
      "high": "172.412",
      "low": "170.4315",
      "close": "171.244",
      "volume": "292105"
    },
    {
      "date": "2024-09-10",
      "open": "171.6503",
      "high": "174.4739",
      "low": "171.2237",
      "close": "174.1387",
      "volume": "315583"
    },
    {
      "date": "2024-09-11",
      "open": "174.0574",
      "high": "174.87",
      "low": "172.3562",
      "close": "174.8294",
      "volume": "210131"
    },
    {
      "date": "2024-09-12",
      "open": "175.5708",
      "high": "176.6068",
      "low": "174.6364",
      "close": "176.4849",
      "volume": "201889"
    },
    {
      "date": "2024-09-13",
      "open": "176.5052",
      "high": "176.5052",
      "low": "174.8801",
      "close": "175.4083",
      "volume": "181763"
    },
    {
      "date": "2024-09-16",
      "open": "176.5154",
      "high": "176.5154",
      "low": "175.0122",
      "close": "175.6317",
      "volume": "202458"
    },
    {
      "date": "2024-09-17",
      "open": "175.8146",
      "high": "176.0786",
      "low": "169.8068",
      "close": "170.6549",
      "volume": "392498"
    },
    {
      "date": "2024-09-18",
      "open": "170.6549",
      "high": "172.2241",
      "low": "170.076",
      "close": "170.7971",
      "volume": "280120"
    },
    {
      "date": "2024-09-19",
      "open": "173.0418",
      "high": "173.1941",
      "low": "170.9495",
      "close": "172.9402",
      "volume": "269929"
    },
    {
      "date": "2024-09-20",
      "open": "172.9402",
      "high": "172.9402",
      "low": "171.1221",
      "close": "172.1175",
      "volume": "534570"
    },
    {
      "date": "2024-09-23",
      "open": "172.8488",
      "high": "174.8497",
      "low": "171.051",
      "close": "174.4231",
      "volume": "279253"
    },
    {
      "date": "2024-09-24",
      "open": "174.6059",
      "high": "175.3778",
      "low": "173.3058",
      "close": "174.87",
      "volume": "165353"
    },
    {
      "date": "2024-09-25",
      "open": "174.5551",
      "high": "175.6724",
      "low": "174.1793",
      "close": "175.2052",
      "volume": "206344"
    },
    {
      "date": "2024-09-26",
      "open": "175.4591",
      "high": "175.9771",
      "low": "173.5496",
      "close": "173.9559",
      "volume": "255532"
    },
    {
      "date": "2024-09-27",
      "open": "174.8192",
      "high": "174.8192",
      "low": "172.4222",
      "close": "172.4222",
      "volume": "188337"
    },
    {
      "date": "2024-09-30",
      "open": "172.5949",
      "high": "173.3769",
      "low": "171.63",
      "close": "173.2754",
      "volume": "277505"
    },
    {
      "date": "2024-10-01",
      "open": "173.6816",
      "high": "173.9152",
      "low": "172.4222",
      "close": "172.5644",
      "volume": "179493"
    },
    {
      "date": "2024-10-02",
      "open": "171.7315",
      "high": "173.4176",
      "low": "171.3964",
      "close": "173.2144",
      "volume": "202620"
    },
    {
      "date": "2024-10-03",
      "open": "172.6253",
      "high": "172.8285",
      "low": "171.1501",
      "close": "171.5589",
      "volume": "227182"
    },
    {
      "date": "2024-10-04",
      "open": "171.0612",
      "high": "171.4167",
      "low": "168.0598",
      "close": "168.522",
      "volume": "281913"
    },
    {
      "date": "2024-10-07",
      "open": "167.293",
      "high": "168.3392",
      "low": "166.5719",
      "close": "168.0852",
      "volume": "294135"
    },
    {
      "date": "2024-10-08",
      "open": "168.1259",
      "high": "170.919",
      "low": "168.0344",
      "close": "170.4315",
      "volume": "220088"
    },
    {
      "date": "2024-10-09",
      "open": "170.0252",
      "high": "170.726",
      "low": "169.1365",
      "close": "170.5635",
      "volume": "252028"
    },
    {
      "date": "2024-10-10",
      "open": "170.533",
      "high": "170.533",
      "low": "168.6032",
      "close": "169.2025",
      "volume": "214218"
    },
    {
      "date": "2024-10-11",
      "open": "169.7916",
      "high": "170.5229",
      "low": "169.04",
      "close": "169.883",
      "volume": "168768"
    },
    {
      "date": "2024-10-14",
      "open": "170.6041",
      "high": "171.5284",
      "low": "169.883",
      "close": "169.883",
      "volume": "113531"
    },
    {
      "date": "2024-10-15",
      "open": "169.883",
      "high": "172.1226",
      "low": "169.6189",
      "close": "171.8534",
      "volume": "271073"
    },
    {
      "date": "2024-10-16",
      "open": "171.3354",
      "high": "171.7925",
      "low": "169.9642",
      "close": "170.5838",
      "volume": "185622"
    },
    {
      "date": "2024-10-17",
      "open": "170.6752",
      "high": "171.8331",
      "low": "170.6752",
      "close": "170.9799",
      "volume": "252661"
    },
    {
      "date": "2024-10-18",
      "open": "170.7158",
      "high": "171.8737",
      "low": "170.2385",
      "close": "171.244",
      "volume": "198424"
    },
    {
      "date": "2024-10-21",
      "open": "171.0002",
      "high": "171.5182",
      "low": "169.1822",
      "close": "170.401",
      "volume": "225215"
    },
    {
      "date": "2024-10-22",
      "open": "169.5275",
      "high": "169.9135",
      "low": "168.5118",
      "close": "169.3345",
      "volume": "286200"
    },
    {
      "date": "2024-10-23",
      "open": "169.172",
      "high": "170.5229",
      "low": "168.654",
      "close": "169.6088",
      "volume": "225875"
    },
    {
      "date": "2024-10-24",
      "open": "169.7205",
      "high": "170.0353",
      "low": "168.2782",
      "close": "168.9993",
      "volume": "200542"
    },
    {
      "date": "2024-10-25",
      "open": "169.7205",
      "high": "170.1318",
      "low": "167.3539",
      "close": "167.3641",
      "volume": "164902"
    },
    {
      "date": "2024-10-28",
      "open": "168.6337",
      "high": "169.4666",
      "low": "167.5875",
      "close": "169.0095",
      "volume": "207803"
    },
    {
      "date": "2024-10-29",
      "open": "169.0095",
      "high": "169.7205",
      "low": "168.7353",
      "close": "169.1517",
      "volume": "285065"
    },
    {
      "date": "2024-10-30",
      "open": "168.4509",
      "high": "169.4361",
      "low": "167.6383",
      "close": "169.1415",
      "volume": "250310"
    },
    {
      "date": "2024-10-31",
      "open": "168.1157",
      "high": "168.2071",
      "low": "166.1047",
      "close": "166.2062",
      "volume": "274843"
    },
    {
      "date": "2024-11-01",
      "open": "166.0945",
      "high": "167.9329",
      "low": "165.8203",
      "close": "167.3641",
      "volume": "182633"
    },
    {
      "date": "2024-11-04",
      "open": "167.7907",
      "high": "168.9486",
      "low": "166.9172",
      "close": "167.6079",
      "volume": "335789"
    },
    {
      "date": "2024-11-05",
      "open": "169.6697",
      "high": "176.2818",
      "low": "168.197",
      "close": "173.8238",
      "volume": "974067"
    },
    {
      "date": "2024-11-06",
      "open": "170.2893",
      "high": "170.2893",
      "low": "165.7441",
      "close": "168.8775",
      "volume": "521398"
    },
    {
      "date": "2024-11-07",
      "open": "168.9282",
      "high": "171.4065",
      "low": "168.9282",
      "close": "171.0409",
      "volume": "188296"
    },
    {
      "date": "2024-11-08",
      "open": "171.0206",
      "high": "172.3308",
      "low": "170.6244",
      "close": "170.8682",
      "volume": "198459"
    },
    {
      "date": "2024-11-11",
      "open": "171.6096",
      "high": "172.3308",
      "low": "170.6807",
      "close": "172.0058",
      "volume": "197794"
    },
    {
      "date": "2024-11-12",
      "open": "171.7214",
      "high": "172.666",
      "low": "170.1775",
      "close": "172.1581",
      "volume": "271006"
    },
    {
      "date": "2024-11-13",
      "open": "172.666",
      "high": "172.666",
      "low": "170.7768",
      "close": "171.0307",
      "volume": "330475"
    },
    {
      "date": "2024-11-14",
      "open": "170.7057",
      "high": "171.7925",
      "low": "166.5922",
      "close": "167.3235",
      "volume": "474205"
    },
    {
      "date": "2024-11-15",
      "open": "166.0132",
      "high": "166.582",
      "low": "163.8905",
      "close": "164.246",
      "volume": "239497"
    },
    {
      "date": "2024-11-18",
      "open": "163.3014",
      "high": "164.764",
      "low": "163.149",
      "close": "163.6772",
      "volume": "157426"
    },
    {
      "date": "2024-11-19",
      "open": "163.2912",
      "high": "163.4842",
      "low": "161.5239",
      "close": "163.2912",
      "volume": "262301"
    },
    {
      "date": "2024-11-20",
      "open": "163.3217",
      "high": "163.4232",
      "low": "161.4935",
      "close": "163.2607",
      "volume": "217478"
    },
    {
      "date": "2024-11-21",
      "open": "163.5451",
      "high": "164.7741",
      "low": "162.1232",
      "close": "164.378",
      "volume": "423102"
    },
    {
      "date": "2024-11-22",
      "open": "165.0585",
      "high": "165.5613",
      "low": "163.3725",
      "close": "163.728",
      "volume": "295014"
    },
    {
      "date": "2024-11-25",
      "open": "163.6975",
      "high": "164.6014",
      "low": "162.6412",
      "close": "163.2404",
      "volume": "521542"
    },
    {
      "date": "2024-11-26",
      "open": "162.9357",
      "high": "164.1901",
      "low": "162.0724",
      "close": "163.3115",
      "volume": "571842"
    },
    {
      "date": "2024-11-27",
      "open": "163.4334",
      "high": "165.4952",
      "low": "163.0396",
      "close": "164.2358",
      "volume": "239559"
    },
    {
      "date": "2024-11-29",
      "open": "163.6873",
      "high": "165.3226",
      "low": "163.6873",
      "close": "165.1398",
      "volume": "141287"
    },
    {
      "date": "2024-12-02",
      "open": "165.6273",
      "high": "167.6891",
      "low": "165.2413",
      "close": "167.0289",
      "volume": "287798"
    },
    {
      "date": "2024-12-03",
      "open": "166.9274",
      "high": "167.8821",
      "low": "166.4195",
      "close": "167.425",
      "volume": "381368"
    },
    {
      "date": "2024-12-04",
      "open": "167.0695",
      "high": "171.437",
      "low": "167.0695",
      "close": "171.0409",
      "volume": "346561"
    },
    {
      "date": "2024-12-05",
      "open": "170.5838",
      "high": "172.3206",
      "low": "170.5838",
      "close": "171.762",
      "volume": "246401"
    },
    {
      "date": "2024-12-06",
      "open": "171.6401",
      "high": "173.6613",
      "low": "171.2186",
      "close": "173.2347",
      "volume": "358739"
    },
    {
      "date": "2024-12-09",
      "open": "173.4988",
      "high": "174.1692",
      "low": "170.7869",
      "close": "171.7112",
      "volume": "293851"
    },
    {
      "date": "2024-12-10",
      "open": "171.4167",
      "high": "173.0824",
      "low": "170.8784",
      "close": "172.8386",
      "volume": "298870"
    },
    {
      "date": "2024-12-11",
      "open": "172.8183",
      "high": "174.6973",
      "low": "171.0409",
      "close": "171.2034",
      "volume": "267207"
    },
    {
      "date": "2024-12-12",
      "open": "170.6346",
      "high": "172.2191",
      "low": "169.7361",
      "close": "171.6909",
      "volume": "241415"
    },
    {
      "date": "2024-12-13",
      "open": "172.0972",
      "high": "173.5902",
      "low": "170.08",
      "close": "170.7362",
      "volume": "190095"
    },
    {
      "date": "2024-12-16",
      "open": "170.858",
      "high": "171.3303",
      "low": "169.5681",
      "close": "169.6189",
      "volume": "193396"
    },
    {
      "date": "2024-12-17",
      "open": "168.6743",
      "high": "169.8566",
      "low": "168.654",
      "close": "168.847",
      "volume": "145578"
    },
    {
      "date": "2024-12-18",
      "open": "168.5017",
      "high": "169.8145",
      "low": "167.0086",
      "close": "167.0086",
      "volume": "420056"
    },
    {
      "date": "2024-12-19",
      "open": "167.2117",
      "high": "167.9481",
      "low": "165.2718",
      "close": "165.3327",
      "volume": "194814"
    },
    {
      "date": "2024-12-20",
      "open": "164.7436",
      "high": "166.7141",
      "low": "164.3475",
      "close": "164.7436",
      "volume": "174490"
    },
    {
      "date": "2024-12-23",
      "open": "164.7436",
      "high": "165.9117",
      "low": "163.8702",
      "close": "165.7085",
      "volume": "125370"
    },
    {
      "date": "2024-12-24",
      "open": "165.4546",
      "high": "165.9625",
      "low": "164.896",
      "close": "165.7085",
      "volume": "102640"
    },
    {
      "date": "2024-12-26",
      "open": "165.028",
      "high": "166.4347",
      "low": "165.028",
      "close": "165.3226",
      "volume": "157543"
    },
    {
      "date": "2024-12-27",
      "open": "164.2358",
      "high": "165.4343",
      "low": "163.9717",
      "close": "164.5405",
      "volume": "117391"
    },
    {
      "date": "2024-12-30",
      "open": "163.21",
      "high": "164.1952",
      "low": "161.788",
      "close": "163.6264",
      "volume": "186905"
    },
    {
      "date": "2024-12-31",
      "open": "163.0779",
      "high": "164.2155",
      "low": "162.3923",
      "close": "162.8951",
      "volume": "136355"
    },
    {
      "date": "2025-01-02",
      "open": "162.8342",
      "high": "165.2007",
      "low": "162.7783",
      "close": "163.8397",
      "volume": "261965"
    },
    {
      "date": "2025-01-03",
      "open": "164.053",
      "high": "165.3327",
      "low": "163.667",
      "close": "164.9163",
      "volume": "228231"
    },
    {
      "date": "2025-01-06",
      "open": "165.1194",
      "high": "165.1194",
      "low": "163.2912",
      "close": "163.4842",
      "volume": "271322"
    },
    {
      "date": "2025-01-07",
      "open": "163.9514",
      "high": "164.2967",
      "low": "162.174",
      "close": "163.0068",
      "volume": "274139"
    },
    {
      "date": "2025-01-08",
      "open": "162.9053",
      "high": "163.1389",
      "low": "161.2598",
      "close": "162.1435",
      "volume": "308767"
    },
    {
      "date": "2025-01-10",
      "open": "161.0059",
      "high": "161.0059",
      "low": "157.4714",
      "close": "157.5221",
      "volume": "438421"
    },
    {
      "date": "2025-01-13",
      "open": "155.5212",
      "high": "157.8065",
      "low": "153.9774",
      "close": "157.4815",
      "volume": "345212"
    },
    {
      "date": "2025-01-14",
      "open": "158.4261",
      "high": "158.5175",
      "low": "155.9478",
      "close": "156.8823",
      "volume": "409619"
    },
    {
      "date": "2025-01-15",
      "open": "158.1519",
      "high": "160.1832",
      "low": "157.2276",
      "close": "160.1832",
      "volume": "385910"
    },
    {
      "date": "2025-01-16",
      "open": "160.5286",
      "high": "161.0567",
      "low": "159.5433",
      "close": "160.6301",
      "volume": "177107"
    },
    {
      "date": "2025-01-17",
      "open": "161.3309",
      "high": "162.7834",
      "low": "161.0567",
      "close": "161.7474",
      "volume": "203502"
    },
    {
      "date": "2025-01-21",
      "open": "163.474",
      "high": "165.4952",
      "low": "162.1841",
      "close": "164.9163",
      "volume": "212275"
    },
    {
      "date": "2025-01-22",
      "open": "165.0687",
      "high": "167.3184",
      "low": "164.5608",
      "close": "166.6734",
      "volume": "363830"
    },
    {
      "date": "2025-01-23",
      "open": "166.7141",
      "high": "167.7196",
      "low": "165.9929",
      "close": "167.2727",
      "volume": "201156"
    },
    {
      "date": "2025-01-24",
      "open": "167.4352",
      "high": "168.2173",
      "low": "165.48",
      "close": "165.7593",
      "volume": "286492"
    },
    {
      "date": "2025-01-27",
      "open": "164.9874",
      "high": "167.3946",
      "low": "164.0327",
      "close": "167.1813",
      "volume": "221815"
    },
    {
      "date": "2025-01-28",
      "open": "167.5875",
      "high": "169.233",
      "low": "166.7039",
      "close": "168.8064",
      "volume": "337662"
    },
    {
      "date": "2025-01-29",
      "open": "168.4407",
      "high": "170.2778",
      "low": "168.0141",
      "close": "169.4666",
      "volume": "304264"
    },
    {
      "date": "2025-01-30",
      "open": "170.6346",
      "high": "173.2246",
      "low": "170.1471",
      "close": "171.6909",
      "volume": "276632"
    },
    {
      "date": "2025-01-31",
      "open": "171.5385",
      "high": "172.6964",
      "low": "170.6651",
      "close": "170.8885",
      "volume": "417637"
    },
    {
      "date": "2025-02-03",
      "open": "165.3429",
      "high": "172.3714",
      "low": "164.5405",
      "close": "171.8331",
      "volume": "347077"
    },
    {
      "date": "2025-02-04",
      "open": "172.6456",
      "high": "173.5496",
      "low": "170.4619",
      "close": "170.6955",
      "volume": "430694"
    },
    {
      "date": "2025-02-05",
      "open": "171.6096",
      "high": "173.2449",
      "low": "170.3908",
      "close": "171.8839",
      "volume": "819324"
    },
    {
      "date": "2025-02-06",
      "open": "171.6096",
      "high": "181.1418",
      "low": "169.8627",
      "close": "179.6742",
      "volume": "861646"
    },
    {
      "date": "2025-02-07",
      "open": "179.1359",
      "high": "180.309",
      "low": "176.9521",
      "close": "179.4101",
      "volume": "396813"
    },
    {
      "date": "2025-02-10",
      "open": "180.5172",
      "high": "182.0204",
      "low": "179.8164",
      "close": "181.736",
      "volume": "415001"
    },
    {
      "date": "2025-02-11",
      "open": "182.2642",
      "high": "182.2642",
      "low": "180.3374",
      "close": "181.3907",
      "volume": "445344"
    },
    {
      "date": "2025-02-12",
      "open": "180.4461",
      "high": "180.4461",
      "low": "178.1151",
      "close": "178.6382",
      "volume": "638431"
    },
    {
      "date": "2025-02-13",
      "open": "178.4858",
      "high": "181.8173",
      "low": "178.4096",
      "close": "181.7462",
      "volume": "625364"
    },
    {
      "date": "2025-02-14",
      "open": "181.8071",
      "high": "181.9798",
      "low": "176.4138",
      "close": "176.4138",
      "volume": "644729"
    },
    {
      "date": "2025-02-18",
      "open": "176.6373",
      "high": "177.0893",
      "low": "174.5581",
      "close": "176.2818",
      "volume": "318475"
    },
    {
      "date": "2025-02-19",
      "open": "176.4443",
      "high": "176.4443",
      "low": "173.9152",
      "close": "175.3067",
      "volume": "374901"
    },
    {
      "date": "2025-02-20",
      "open": "174.5856",
      "high": "180.1312",
      "low": "174.5856",
      "close": "179.5726",
      "volume": "1606449"
    },
    {
      "date": "2025-02-21",
      "open": "179.9484",
      "high": "181.2586",
      "low": "178.821",
      "close": "179.0444",
      "volume": "806491"
    },
    {
      "date": "2025-02-24",
      "open": "179.0444",
      "high": "181.8071",
      "low": "179.0444",
      "close": "179.2882",
      "volume": "763240"
    },
    {
      "date": "2025-02-25",
      "open": "178.9327",
      "high": "182.838",
      "low": "178.9327",
      "close": "182.1321",
      "volume": "1069837"
    },
    {
      "date": "2025-02-26",
      "open": "181.9798",
      "high": "181.9798",
      "low": "179.0648",
      "close": "179.6538",
      "volume": "512258"
    },
    {
      "date": "2025-02-27",
      "open": "180.1312",
      "high": "181.2993",
      "low": "178.9429",
      "close": "179.2069",
      "volume": "453902"
    },
    {
      "date": "2025-02-28",
      "open": "179.8671",
      "high": "181.7715",
      "low": "178.6077",
      "close": "181.6243",
      "volume": "457495"
    },
    {
      "date": "2025-03-03",
      "open": "181.6243",
      "high": "183.2494",
      "low": "180.248",
      "close": "181.3297",
      "volume": "410633"
    },
    {
      "date": "2025-03-04",
      "open": "181.5227",
      "high": "182.0305",
      "low": "178.0288",
      "close": "178.5772",
      "volume": "317099"
    },
    {
      "date": "2025-03-05",
      "open": "178.9733",
      "high": "180.1312",
      "low": "177.7647",
      "close": "178.76",
      "volume": "354716"
    },
    {
      "date": "2025-03-06",
      "open": "177.5311",
      "high": "181.2993",
      "low": "176.3224",
      "close": "177.8256",
      "volume": "506795"
    },
    {
      "date": "2025-03-07",
      "open": "177.0537",
      "high": "181.1774",
      "low": "177.0537",
      "close": "180.4461",
      "volume": "319284"
    },
    {
      "date": "2025-03-10",
      "open": "180.1109",
      "high": "180.375",
      "low": "175.2915",
      "close": "176.4646",
      "volume": "507547"
    },
    {
      "date": "2025-03-11",
      "open": "175.8044",
      "high": "175.8857",
      "low": "173.6816",
      "close": "174.3825",
      "volume": "550314"
    },
    {
      "date": "2025-03-12",
      "open": "175.0934",
      "high": "175.4794",
      "low": "172.8996",
      "close": "173.702",
      "volume": "469760"
    },
    {
      "date": "2025-03-13",
      "open": "172.9402",
      "high": "174.677",
      "low": "171.9651",
      "close": "172.6761",
      "volume": "406835"
    },
    {
      "date": "2025-03-14",
      "open": "173.5293",
      "high": "175.0223",
      "low": "173.1733",
      "close": "174.87",
      "volume": "338700"
    },
    {
      "date": "2025-03-17",
      "open": "174.2707",
      "high": "176.8861",
      "low": "174.1844",
      "close": "176.6474",
      "volume": "343275"
    },
    {
      "date": "2025-03-18",
      "open": "176.5052",
      "high": "176.8912",
      "low": "173.6207",
      "close": "175.0427",
      "volume": "399884"
    },
    {
      "date": "2025-03-19",
      "open": "173.2043",
      "high": "175.1493",
      "low": "172.8691",
      "close": "173.702",
      "volume": "570078"
    },
    {
      "date": "2025-03-20",
      "open": "173.123",
      "high": "174.0625",
      "low": "172.1023",
      "close": "172.7574",
      "volume": "455988"
    },
    {
      "date": "2025-03-21",
      "open": "171.5284",
      "high": "173.6156",
      "low": "170.8885",
      "close": "172.6761",
      "volume": "304104"
    },
    {
      "date": "2025-03-24",
      "open": "172.6456",
      "high": "174.6059",
      "low": "172.4019",
      "close": "174.2606",
      "volume": "348413"
    },
    {
      "date": "2025-03-25",
      "open": "174.5348",
      "high": "176.0279",
      "low": "174.3266",
      "close": "175.1544",
      "volume": "362908"
    },
    {
      "date": "2025-03-26",
      "open": "175.002",
      "high": "176.3275",
      "low": "174.0879",
      "close": "174.7176",
      "volume": "250815"
    },
    {
      "date": "2025-03-27",
      "open": "174.0473",
      "high": "175.9161",
      "low": "173.6105",
      "close": "175.388",
      "volume": "227223"
    },
    {
      "date": "2025-03-28",
      "open": "175.3067",
      "high": "176.0888",
      "low": "173.3769",
      "close": "173.6918",
      "volume": "314783"
    },
    {
      "date": "2025-03-31",
      "open": "172.991",
      "high": "175.7739",
      "low": "171.7011",
      "close": "175.4896",
      "volume": "307365"
    },
    {
      "date": "2025-04-01",
      "open": "175.4997",
      "high": "177.4244",
      "low": "173.8949",
      "close": "176.7998",
      "volume": "412275"
    },
    {
      "date": "2025-04-02",
      "open": "176.1193",
      "high": "178.3893",
      "low": "175.4997",
      "close": "178.2827",
      "volume": "346861"
    },
    {
      "date": "2025-04-03",
      "open": "176.1701",
      "high": "181.4516",
      "low": "176.1701",
      "close": "178.6686",
      "volume": "648170"
    },
    {
      "date": "2025-04-04",
      "open": "176.2208",
      "high": "177.0435",
      "low": "168.3899",
      "close": "168.5829",
      "volume": "763305"
    },
    {
      "date": "2025-04-07",
      "open": "164.4186",
      "high": "170.0455",
      "low": "162.2755",
      "close": "165.2007",
      "volume": "927652"
    },
    {
      "date": "2025-04-08",
      "open": "169.3345",
      "high": "169.761",
      "low": "162.7427",
      "close": "163.9819",
      "volume": "711208"
    },
    {
      "date": "2025-04-09",
      "open": "163.3318",
      "high": "174.3926",
      "low": "162.6107",
      "close": "172.7269",
      "volume": "1300851"
    },
    {
      "date": "2025-04-10",
      "open": "170.6346",
      "high": "172.0362",
      "low": "167.3743",
      "close": "169.8931",
      "volume": "691076"
    },
    {
      "date": "2025-04-11",
      "open": "170.6651",
      "high": "176.363",
      "low": "170.4721",
      "close": "175.388",
      "volume": "779008"
    },
    {
      "date": "2025-04-14",
      "open": "176.7287",
      "high": "179.3288",
      "low": "176.3123",
      "close": "179.1257",
      "volume": "554466"
    },
    {
      "date": "2025-04-15",
      "open": "178.8616",
      "high": "185.1487",
      "low": "177.6326",
      "close": "184.5494",
      "volume": "1892837"
    },
    {
      "date": "2025-04-16",
      "open": "183.7369",
      "high": "186.9972",
      "low": "182.061",
      "close": "183.0767",
      "volume": "1099948"
    },
    {
      "date": "2025-04-17",
      "open": "183.5845",
      "high": "186.7738",
      "low": "182.4673",
      "close": "184.8034",
      "volume": "863593"
    },
    {
      "date": "2025-04-21",
      "open": "184.8034",
      "high": "186.1542",
      "low": "181.5339",
      "close": "182.9751",
      "volume": "615319"
    },
    {
      "date": "2025-04-22",
      "open": "184.4174",
      "high": "186.5453",
      "low": "183.0005",
      "close": "185.1182",
      "volume": "695600"
    },
    {
      "date": "2025-04-23",
      "open": "186.3878",
      "high": "186.8144",
      "low": "183.097",
      "close": "184.8643",
      "volume": "768701"
    },
    {
      "date": "2025-04-24",
      "open": "184.8135",
      "high": "185.8292",
      "low": "183.5845",
      "close": "184.8846",
      "volume": "673159"
    },
    {
      "date": "2025-04-25",
      "open": "184.8846",
      "high": "185.0979",
      "low": "182.8025",
      "close": "184.5088",
      "volume": "623586"
    },
    {
      "date": "2025-04-28",
      "open": "183.7928",
      "high": "186.2355",
      "low": "183.7369",
      "close": "185.2706",
      "volume": "646861"
    },
    {
      "date": "2025-04-29",
      "open": "185.6972",
      "high": "187.434",
      "low": "185.6261",
      "close": "187.1902",
      "volume": "532185"
    },
    {
      "date": "2025-04-30",
      "open": "186.6824",
      "high": "189.3587",
      "low": "185.8292",
      "close": "188.8966",
      "volume": "768582"
    },
    {
      "date": "2025-05-01",
      "open": "188.4293",
      "high": "192.8679",
      "low": "188.0535",
      "close": "188.6528",
      "volume": "1142300"
    },
    {
      "date": "2025-05-02",
      "open": "187.4441",
      "high": "188.4598",
      "low": "183.549",
      "close": "187.4035",
      "volume": "1006081"
    },
    {
      "date": "2025-05-05",
      "open": "187.9012",
      "high": "189.5669",
      "low": "186.7535",
      "close": "188.6528",
      "volume": "458870"
    },
    {
      "date": "2025-05-06",
      "open": "188.1145",
      "high": "189.7599",
      "low": "188.0231",
      "close": "188.927",
      "volume": "312453"
    },
    {
      "date": "2025-05-07",
      "open": "189.0692",
      "high": "192.2483",
      "low": "189.0692",
      "close": "191.517",
      "volume": "509788"
    },
    {
      "date": "2025-05-08",
      "open": "191.71",
      "high": "192.1417",
      "low": "189.7294",
      "close": "189.963",
      "volume": "875221"
    },
    {
      "date": "2025-05-09",
      "open": "190.4404",
      "high": "190.5826",
      "low": "188.8559",
      "close": "190.3287",
      "volume": "394143"
    },
    {
      "date": "2025-05-12",
      "open": "191.1818",
      "high": "191.4764",
      "low": "184.6307",
      "close": "187.6473",
      "volume": "709441"
    },
    {
      "date": "2025-05-13",
      "open": "187.373",
      "high": "189.0794",
      "low": "186.7839",
      "close": "187.1496",
      "volume": "512591"
    },
    {
      "date": "2025-05-14",
      "open": "187.1597",
      "high": "188.3582",
      "low": "186.3675",
      "close": "188.0028",
      "volume": "517219"
    },
    {
      "date": "2025-05-15",
      "open": "188.3379",
      "high": "193.2741",
      "low": "188.2668",
      "close": "192.6241",
      "volume": "626103"
    },
    {
      "date": "2025-05-16",
      "open": "193.9039",
      "high": "194.4219",
      "low": "192.0909",
      "close": "194.2289",
      "volume": "530320"
    },
    {
      "date": "2025-05-19",
      "open": "193.6703",
      "high": "197.1845",
      "low": "193.6449",
      "close": "197.022",
      "volume": "337556"
    },
    {
      "date": "2025-05-20",
      "open": "197.6721",
      "high": "199.3428",
      "low": "197.1236",
      "close": "199.1448",
      "volume": "804874"
    },
    {
      "date": "2025-05-21",
      "open": "198.5252",
      "high": "199.2768",
      "low": "197.6314",
      "close": "198.2307",
      "volume": "555318"
    },
    {
      "date": "2025-05-22",
      "open": "198.1088",
      "high": "198.4795",
      "low": "195.7778",
      "close": "197.215",
      "volume": "408815"
    },
    {
      "date": "2025-05-23",
      "open": "197.2759",
      "high": "198.6268",
      "low": "196.6224",
      "close": "198.1799",
      "volume": "434486"
    },
    {
      "date": "2025-05-27",
      "open": "195.0922",
      "high": "199.8202",
      "low": "194.5234",
      "close": "197.8752",
      "volume": "624238"
    },
    {
      "date": "2025-05-28",
      "open": "197.6517",
      "high": "200.2722",
      "low": "197.4545",
      "close": "199.5815",
      "volume": "506485"
    },
    {
      "date": "2025-05-29",
      "open": "199.1346",
      "high": "200.4144",
      "low": "199.0838",
      "close": "199.4698",
      "volume": "458913"
    },
    {
      "date": "2025-05-30",
      "open": "199.4698",
      "high": "201.8871",
      "low": "199.3022",
      "close": "201.7602",
      "volume": "666455"
    },
    {
      "date": "2025-06-02",
      "open": "201.2676",
      "high": "202.2325",
      "low": "199.1143",
      "close": "200.516",
      "volume": "582526"
    },
    {
      "date": "2025-06-03",
      "open": "200.0386",
      "high": "200.1808",
      "low": "197.0119",
      "close": "197.8447",
      "volume": "746350"
    },
    {
      "date": "2025-06-04",
      "open": "198.8096",
      "high": "200.5058",
      "low": "197.5248",
      "close": "198.8299",
      "volume": "548743"
    },
    {
      "date": "2025-06-05",
      "open": "199.5815",
      "high": "199.6425",
      "low": "197.926",
      "close": "198.3627",
      "volume": "614770"
    },
    {
      "date": "2025-06-06",
      "open": "198.5455",
      "high": "199.3073",
      "low": "197.865",
      "close": "198.058",
      "volume": "370170"
    },
    {
      "date": "2025-06-09",
      "open": "197.0423",
      "high": "198.058",
      "low": "194.1832",
      "close": "195.6813",
      "volume": "535142"
    },
    {
      "date": "2025-06-10",
      "open": "195.529",
      "high": "196.0165",
      "low": "193.9953",
      "close": "195.0617",
      "volume": "466470"
    },
    {
      "date": "2025-06-11",
      "open": "195.011",
      "high": "198.2815",
      "low": "194.2594",
      "close": "197.8447",
      "volume": "720653"
    },
    {
      "date": "2025-06-12",
      "open": "197.7939",
      "high": "200.2824",
      "low": "197.7939",
      "close": "200.1909",
      "volume": "764631"
    },
    {
      "date": "2025-06-13",
      "open": "198.962",
      "high": "200.4449",
      "low": "198.0783",
      "close": "198.2611",
      "volume": "726518"
    },
    {
      "date": "2025-06-16",
      "open": "199.2464",
      "high": "200.4499",
      "low": "198.3018",
      "close": "199.3073",
      "volume": "441234"
    },
    {
      "date": "2025-06-17",
      "open": "198.8909",
      "high": "199.7339",
      "low": "197.5146",
      "close": "199.1143",
      "volume": "467768"
    },
    {
      "date": "2025-06-18",
      "open": "199.3276",
      "high": "200.1198",
      "low": "198.2104",
      "close": "199.0331",
      "volume": "572502"
    },
    {
      "date": "2025-06-20",
      "open": "199.1956",
      "high": "199.546",
      "low": "196.6716",
      "close": "196.89",
      "volume": "628626"
    },
    {
      "date": "2025-06-23",
      "open": "197.3978",
      "high": "199.1753",
      "low": "196.3415",
      "close": "198.962",
      "volume": "447038"
    },
    {
      "date": "2025-06-24",
      "open": "200.0183",
      "high": "201.0238",
      "low": "198.1037",
      "close": "200.2824",
      "volume": "440354"
    },
    {
      "date": "2025-06-25",
      "open": "199.7034",
      "high": "199.8861",
      "low": "198.3576",
      "close": "198.7995",
      "volume": "356530"
    },
    {
      "date": "2025-06-26",
      "open": "199.6831",
      "high": "200.6175",
      "low": "198.7995",
      "close": "200.2925",
      "volume": "441334"
    },
    {
      "date": "2025-06-27",
      "open": "200.2316",
      "high": "201.7805",
      "low": "198.4643",
      "close": "201.034",
      "volume": "412012"
    },
    {
      "date": "2025-06-30",
      "open": "201.9582",
      "high": "204.4162",
      "low": "200.9121",
      "close": "204.2841",
      "volume": "409221"
    },
    {
      "date": "2025-07-01",
      "open": "203.5833",
      "high": "205.3506",
      "low": "202.1411",
      "close": "204.8326",
      "volume": "511359"
    },
    {
      "date": "2025-07-02",
      "open": "204.1115",
      "high": "204.1115",
      "low": "200.0995",
      "close": "201.7957",
      "volume": "657822"
    },
    {
      "date": "2025-07-03",
      "open": "202.0598",
      "high": "204.3146",
      "low": "202.0293",
      "close": "204.2334",
      "volume": "395638"
    },
    {
      "date": "2025-07-07",
      "open": "203.7966",
      "high": "205.4217",
      "low": "201.8465",
      "close": "204.2943",
      "volume": "575964"
    },
    {
      "date": "2025-07-08",
      "open": "204.6295",
      "high": "205.503",
      "low": "202.6692",
      "close": "203.4716",
      "volume": "381828"
    },
    {
      "date": "2025-07-09",
      "open": "202.9434",
      "high": "204.0607",
      "low": "202.8216",
      "close": "203.1466",
      "volume": "446314"
    },
    {
      "date": "2025-07-10",
      "open": "202.9841",
      "high": "205.4014",
      "low": "202.334",
      "close": "204.7412",
      "volume": "434172"
    },
    {
      "date": "2025-07-11",
      "open": "204.5025",
      "high": "204.5025",
      "low": "202.1715",
      "close": "202.2934",
      "volume": "787955"
    },
    {
      "date": "2025-07-14",
      "open": "207.4632",
      "high": "221.8453",
      "low": "206.6913",
      "close": "217.5693",
      "volume": "5924963"
    },
    {
      "date": "2025-07-15",
      "open": "217.5693",
      "high": "218.3615",
      "low": "213.4964",
      "close": "213.6894",
      "volume": "3285417"
    },
    {
      "date": "2025-07-16",
      "open": "214.187",
      "high": "215.5582",
      "low": "209.9009",
      "close": "214.5425",
      "volume": "1887080"
    },
    {
      "date": "2025-07-17",
      "open": "215.0605",
      "high": "215.1723",
      "low": "212.2115",
      "close": "212.5518",
      "volume": "1310793"
    },
    {
      "date": "2025-07-18",
      "open": "214.3902",
      "high": "214.7761",
      "low": "212.1201",
      "close": "212.5721",
      "volume": "1222540"
    },
    {
      "date": "2025-07-21",
      "open": "213.1917",
      "high": "213.1917",
      "low": "206.539",
      "close": "206.6202",
      "volume": "1966156"
    },
    {
      "date": "2025-07-22",
      "open": "206.478",
      "high": "207.6471",
      "low": "205.0764",
      "close": "205.7975",
      "volume": "1105164"
    },
    {
      "date": "2025-07-23",
      "open": "205.8889",
      "high": "207.8441",
      "low": "205.503",
      "close": "206.6913",
      "volume": "1204999"
    },
    {
      "date": "2025-07-24",
      "open": "207.3718",
      "high": "208.9512",
      "low": "206.478",
      "close": "208.7633",
      "volume": "1168369"
    },
    {
      "date": "2025-07-25",
      "open": "207.8492",
      "high": "209.6876",
      "low": "206.2444",
      "close": "206.6405",
      "volume": "23016532"
    },
    {
      "date": "2025-07-28",
      "open": "206.4983",
      "high": "207.5039",
      "low": "203.2989",
      "close": "203.9287",
      "volume": "1531059"
    },
    {
      "date": "2025-07-29",
      "open": "205.3405",
      "high": "205.3405",
      "low": "202.1715",
      "close": "203.3396",
      "volume": "1064582"
    },
    {
      "date": "2025-07-30",
      "open": "201.7754",
      "high": "204.7107",
      "low": "201.7754",
      "close": "202.9028",
      "volume": "931917"
    },
    {
      "date": "2025-07-31",
      "open": "200.7394",
      "high": "205.0764",
      "low": "200.7394",
      "close": "204.0607",
      "volume": "1218947"
    },
    {
      "date": "2025-08-01",
      "open": "207.6664",
      "high": "207.6664",
      "low": "203.1567",
      "close": "204.2334",
      "volume": "1259238"
    },
    {
      "date": "2025-08-04",
      "open": "205.4928",
      "high": "207.2296",
      "low": "205.1678",
      "close": "207.0163",
      "volume": "651434"
    },
    {
      "date": "2025-08-05",
      "open": "205.9397",
      "high": "207.2702",
      "low": "202.0517",
      "close": "202.9536",
      "volume": "1408626"
    },
    {
      "date": "2025-08-06",
      "open": "206.6202",
      "high": "206.6202",
      "low": "181.3399",
      "close": "182.7923",
      "volume": "4034288"
    },
    {
      "date": "2025-08-07",
      "open": "184.0721",
      "high": "185.7073",
      "low": "181.4008",
      "close": "184.4072",
      "volume": "1751712"
    },
    {
      "date": "2025-08-08",
      "open": "183.9299",
      "high": "185.8495",
      "low": "182.1829",
      "close": "182.7822",
      "volume": "1308735"
    },
    {
      "date": "2025-08-11",
      "open": "182.7822",
      "high": "182.7822",
      "low": "176.942",
      "close": "177.5108",
      "volume": "1726054"
    },
    {
      "date": "2025-08-12",
      "open": "176.9623",
      "high": "177.201",
      "low": "172.2597",
      "close": "172.9808",
      "volume": "2066867"
    },
    {
      "date": "2025-08-13",
      "open": "172.3511",
      "high": "173.3769",
      "low": "170.208",
      "close": "172.3917",
      "volume": "1544936"
    },
    {
      "date": "2025-08-14",
      "open": "172.412",
      "high": "173.2957",
      "low": "170.4111",
      "close": "170.4416",
      "volume": "1195823"
    },
    {
      "date": "2025-08-15",
      "open": "171.5995",
      "high": "175.8654",
      "low": "170.9596",
      "close": "174.0067",
      "volume": "1203755"
    },
    {
      "date": "2025-08-18",
      "open": "174.9208",
      "high": "177.1146",
      "low": "174.3317",
      "close": "175.6521",
      "volume": "1008806"
    },
    {
      "date": "2025-08-19",
      "open": "176.0177",
      "high": "178.3233",
      "low": "175.2102",
      "close": "177.7037",
      "volume": "1299232"
    },
    {
      "date": "2025-08-20",
      "open": "178.4858",
      "high": "180.3242",
      "low": "178.4249",
      "close": "178.5264",
      "volume": "1181568"
    },
    {
      "date": "2025-08-21",
      "open": "177.6733",
      "high": "179.0749",
      "low": "176.7287",
      "close": "178.8515",
      "volume": "974983"
    },
    {
      "date": "2025-08-22",
      "open": "179.9382",
      "high": "181.8985",
      "low": "179.3999",
      "close": "181.35",
      "volume": "1218364"
    },
    {
      "date": "2025-08-25",
      "open": "180.5578",
      "high": "182.3556",
      "low": "179.4406",
      "close": "179.4507",
      "volume": "839765"
    },
    {
      "date": "2025-08-26",
      "open": "179.1257",
      "high": "180.4055",
      "low": "177.074",
      "close": "177.8459",
      "volume": "894434"
    },
    {
      "date": "2025-08-27",
      "open": "175.713",
      "high": "178.7093",
      "low": "175.713",
      "close": "177.6225",
      "volume": "821174"
    },
    {
      "date": "2025-08-28",
      "open": "179.2374",
      "high": "181.2789",
      "low": "178.4909",
      "close": "181.0555",
      "volume": "1338214"
    },
    {
      "date": "2025-08-29",
      "open": "179.4304",
      "high": "181.604",
      "low": "179.0952",
      "close": "180.3953",
      "volume": "1114971"
    },
    {
      "date": "2025-09-02",
      "open": "180.4055",
      "high": "180.8219",
      "low": "178.9327",
      "close": "180.4359",
      "volume": "832375"
    },
    {
      "date": "2025-09-03",
      "open": "180.0195",
      "high": "181.7715",
      "low": "179.6742",
      "close": "180.2836",
      "volume": "1085426"
    },
    {
      "date": "2025-09-04",
      "open": "181.1672",
      "high": "182.1423",
      "low": "180.2937",
      "close": "181.5735",
      "volume": "712087"
    },
    {
      "date": "2025-09-05",
      "open": "182.8228",
      "high": "182.8228",
      "low": "176.3326",
      "close": "177.3787",
      "volume": "992806"
    },
    {
      "date": "2025-09-08",
      "open": "177.3889",
      "high": "177.5209",
      "low": "174.9208",
      "close": "176.2818",
      "volume": "1164521"
    },
    {
      "date": "2025-09-09",
      "open": "178.4553",
      "high": "179.0749",
      "low": "176.6068",
      "close": "178.4046",
      "volume": "821706"
    },
    {
      "date": "2025-09-10",
      "open": "176.9724",
      "high": "177.1857",
      "low": "172.833",
      "close": "173.1636",
      "volume": "944916"
    },
    {
      "date": "2025-09-11",
      "open": "172.798",
      "high": "177.074",
      "low": "172.798",
      "close": "176.231",
      "volume": "1177683"
    },
    {
      "date": "2025-09-12",
      "open": "175.4083",
      "high": "176.5205",
      "low": "174.6059",
      "close": "175.7028",
      "volume": "608054"
    },
    {
      "date": "2025-09-15",
      "open": "175.6419",
      "high": "176.104",
      "low": "173.7223",
      "close": "173.9051",
      "volume": "793332"
    },
    {
      "date": "2025-09-16",
      "open": "173.4379",
      "high": "174.0524",
      "low": "172.28",
      "close": "172.3714",
      "volume": "1434892"
    },
    {
      "date": "2025-09-17",
      "open": "173.2855",
      "high": "174.3418",
      "low": "171.3964",
      "close": "171.8636",
      "volume": "1254217"
    },
    {
      "date": "2025-09-18",
      "open": "171.0815",
      "high": "172.2597",
      "low": "162.9662",
      "close": "163.1287",
      "volume": "3042740"
    },
    {
      "date": "2025-09-19",
      "open": "163.4232",
      "high": "165.3429",
      "low": "162.7935",
      "close": "165.0585",
      "volume": "3488807"
    },
    {
      "date": "2025-09-22",
      "open": "164.9163",
      "high": "165.6679",
      "low": "163.6467",
      "close": "165.6476",
      "volume": "1403754"
    },
    {
      "date": "2025-09-23",
      "open": "164.6014",
      "high": "166.0427",
      "low": "162.7631",
      "close": "163.3115",
      "volume": "1336416"
    },
    {
      "date": "2025-09-24",
      "open": "163.2303",
      "high": "163.4842",
      "low": "160.0309",
      "close": "160.1832",
      "volume": "1549436"
    },
    {
      "date": "2025-09-25",
      "open": "161.2091",
      "high": "161.854",
      "low": "159.8785",
      "close": "160.427",
      "volume": "909916"
    },
    {
      "date": "2025-09-26",
      "open": "160.5793",
      "high": "161.204",
      "low": "158.9898",
      "close": "159.4824",
      "volume": "1032992"
    },
    {
      "date": "2025-09-29",
      "open": "159.8074",
      "high": "160.3153",
      "low": "158.1925",
      "close": "158.6292",
      "volume": "1470014"
    },
    {
      "date": "2025-09-30",
      "open": "158.8019",
      "high": "159.848",
      "low": "157.5425",
      "close": "157.7659",
      "volume": "1438247"
    },
    {
      "date": "2025-10-01",
      "open": "157.512",
      "high": "158.2433",
      "low": "154.9017",
      "close": "154.9626",
      "volume": "1261977"
    },
    {
      "date": "2025-10-02",
      "open": "153.3782",
      "high": "154.7798",
      "low": "152.2304",
      "close": "153.8962",
      "volume": "1700094"
    },
    {
      "date": "2025-10-03",
      "open": "153.9266",
      "high": "156.0494",
      "low": "152.7078",
      "close": "155.379",
      "volume": "1430598"
    },
    {
      "date": "2025-10-06",
      "open": "156.6588",
      "high": "156.6588",
      "low": "153.2867",
      "close": "154.4141",
      "volume": "1377080"
    },
    {
      "date": "2025-10-07",
      "open": "154.0688",
      "high": "154.6376",
      "low": "152.8246",
      "close": "153.9165",
      "volume": "834630"
    },
    {
      "date": "2025-10-08",
      "open": "153.9876",
      "high": "154.3938",
      "low": "153.1344",
      "close": "154.079",
      "volume": "959613"
    },
    {
      "date": "2025-10-09",
      "open": "153.5711",
      "high": "153.8149",
      "low": "151.9115",
      "close": "152.4539",
      "volume": "827279"
    },
    {
      "date": "2025-10-10",
      "open": "152.8703",
      "high": "154.5157",
      "low": "151.814",
      "close": "153.7946",
      "volume": "1870026"
    },
    {
      "date": "2025-10-13",
      "open": "153.7946",
      "high": "156.5979",
      "low": "153.3782",
      "close": "154.9423",
      "volume": "985910"
    },
    {
      "date": "2025-10-14",
      "open": "154.7696",
      "high": "158.0808",
      "low": "154.4091",
      "close": "157.1057",
      "volume": "1972834"
    },
    {
      "date": "2025-10-15",
      "open": "158.6191",
      "high": "163.1287",
      "low": "158.6191",
      "close": "161.7982",
      "volume": "1653073"
    },
    {
      "date": "2025-10-16",
      "open": "163.21",
      "high": "163.2912",
      "low": "158.6191",
      "close": "158.8222",
      "volume": "1367234"
    },
    {
      "date": "2025-10-17",
      "open": "159.4824",
      "high": "162.3466",
      "low": "158.2331",
      "close": "161.0161",
      "volume": "1165346"
    },
    {
      "date": "2025-10-20",
      "open": "161.0059",
      "high": "163.7483",
      "low": "160.8637",
      "close": "163.3725",
      "volume": "878879"
    },
    {
      "date": "2025-10-21",
      "open": "163.5756",
      "high": "165.089",
      "low": "162.6767",
      "close": "163.5553",
      "volume": "770417"
    },
    {
      "date": "2025-10-22",
      "open": "163.0474",
      "high": "166.1047",
      "low": "162.6209",
      "close": "165.6882",
      "volume": "1036821"
    },
    {
      "date": "2025-10-23",
      "open": "165.6476",
      "high": "166.1199",
      "low": "163.9108",
      "close": "166.0132",
      "volume": "950989"
    },
    {
      "date": "2025-10-24",
      "open": "166.8766",
      "high": "166.8766",
      "low": "164.7436",
      "close": "165.1499",
      "volume": "691670"
    },
    {
      "date": "2025-10-27",
      "open": "165.7796",
      "high": "165.7796",
      "low": "164.0733",
      "close": "164.9265",
      "volume": "747396"
    },
    {
      "date": "2025-10-28",
      "open": "163.8752",
      "high": "166.2265",
      "low": "163.7178",
      "close": "164.4186",
      "volume": "698213"
    },
    {
      "date": "2025-10-29",
      "open": "163.0271",
      "high": "163.0271",
      "low": "153.9063",
      "close": "155.2369",
      "volume": "1554249"
    },
    {
      "date": "2025-10-30",
      "open": "155.0642",
      "high": "157.2073",
      "low": "154.9372",
      "close": "156.9127",
      "volume": "994432"
    },
    {
      "date": "2025-10-31",
      "open": "156.9127",
      "high": "157.5932",
      "low": "155.0845",
      "close": "155.4603",
      "volume": "921950"
    },
    {
      "date": "2025-11-03",
      "open": "156.0392",
      "high": "158.6445",
      "low": "154.4243",
      "close": "158.162",
      "volume": "1555076"
    },
    {
      "date": "2025-11-04",
      "open": "159.9801",
      "high": "160.107",
      "low": "147.4984",
      "close": "148.899",
      "volume": "2539912"
    },
    {
      "date": "2025-11-05",
      "open": "150.2295",
      "high": "152.0578",
      "low": "145.8824",
      "close": "146.5121",
      "volume": "1670821"
    },
    {
      "date": "2025-11-06",
      "open": "145.7707",
      "high": "145.7707",
      "low": "140.4587",
      "close": "141.1493",
      "volume": "1938278"
    },
    {
      "date": "2025-11-07",
      "open": "143.0284",
      "high": "143.0284",
      "low": "138.4172",
      "close": "139.7274",
      "volume": "1381858"
    },
    {
      "date": "2025-11-10",
      "open": "139.3617",
      "high": "139.6512",
      "low": "136.6092",
      "close": "137.7163",
      "volume": "1330444"
    },
    {
      "date": "2025-11-11",
      "open": "137.9601",
      "high": "139.7477",
      "low": "137.239",
      "close": "139.4024",
      "volume": "763865"
    },
    {
      "date": "2025-11-12",
      "open": "139.311",
      "high": "140.7228",
      "low": "137.7773",
      "close": "140.4485",
      "volume": "1260678"
    },
    {
      "date": "2025-11-13",
      "open": "139.8645",
      "high": "144.1456",
      "low": "138.3816",
      "close": "142.744",
      "volume": "1841690"
    },
    {
      "date": "2025-11-14",
      "open": "143.7596",
      "high": "144.2675",
      "low": "141.1595",
      "close": "143.3432",
      "volume": "1068569"
    },
    {
      "date": "2025-11-17",
      "open": "143.9323",
      "high": "143.9933",
      "low": "138.925",
      "close": "139.2906",
      "volume": "1786059"
    },
    {
      "date": "2025-11-18",
      "open": "140.4181",
      "high": "140.4181",
      "low": "136.6753",
      "close": "137.7976",
      "volume": "1449785"
    },
    {
      "date": "2025-11-19",
      "open": "137.8382",
      "high": "138.0109",
      "low": "134.6591",
      "close": "136.4163",
      "volume": "1133681"
    },
    {
      "date": "2025-11-20",
      "open": "136.66",
      "high": "136.8022",
      "low": "133.4708",
      "close": "133.7653",
      "volume": "1201086"
    },
    {
      "date": "2025-11-21",
      "open": "133.288",
      "high": "137.9906",
      "low": "133.1661",
      "close": "137.1171",
      "volume": "1177138"
    },
    {
      "date": "2025-11-24",
      "open": "137.1171",
      "high": "137.7925",
      "low": "134.07",
      "close": "134.5779",
      "volume": "988692"
    },
    {
      "date": "2025-11-25",
      "open": "133.8872",
      "high": "136.1116",
      "low": "133.8872",
      "close": "135.817",
      "volume": "623501"
    },
    {
      "date": "2025-11-26",
      "open": "135.817",
      "high": "136.3553",
      "low": "134.5891",
      "close": "136.0405",
      "volume": "1033950"
    },
    {
      "date": "2025-11-28",
      "open": "136.1014",
      "high": "137.8179",
      "low": "135.4311",
      "close": "137.5538",
      "volume": "284263"
    },
    {
      "date": "2025-12-01",
      "open": "135.624",
      "high": "136.7921",
      "low": "135.0055",
      "close": "135.299",
      "volume": "585018"
    },
    {
      "date": "2025-12-02",
      "open": "135.7967",
      "high": "136.5788",
      "low": "134.1919",
      "close": "135.4107",
      "volume": "624784"
    },
    {
      "date": "2025-12-03",
      "open": "135.4107",
      "high": "136.8225",
      "low": "135.1974",
      "close": "136.4061",
      "volume": "604065"
    },
    {
      "date": "2025-12-04",
      "open": "136.3756",
      "high": "136.9647",
      "low": "135.0959",
      "close": "135.7713",
      "volume": "703764"
    },
    {
      "date": "2025-12-05",
      "open": "135.9795",
      "high": "138.0617",
      "low": "135.2584",
      "close": "135.5123",
      "volume": "712334"
    },
    {
      "date": "2025-12-08",
      "open": "135.5326",
      "high": "135.5326",
      "low": "131.5715",
      "close": "131.7238",
      "volume": "895811"
    },
    {
      "date": "2025-12-09",
      "open": "131.8965",
      "high": "132.6786",
      "low": "130.6066",
      "close": "130.6675",
      "volume": "635665"
    },
    {
      "date": "2025-12-10",
      "open": "130.2308",
      "high": "132.3129",
      "low": "130.1698",
      "close": "131.8863",
      "volume": "910966"
    },
    {
      "date": "2025-12-11",
      "open": "132.7497",
      "high": "134.974",
      "low": "132.3281",
      "close": "133.9786",
      "volume": "822102"
    },
    {
      "date": "2025-12-12",
      "open": "135.1467",
      "high": "135.1467",
      "low": "132.0793",
      "close": "132.7497",
      "volume": "1034255"
    },
    {
      "date": "2025-12-15",
      "open": "133.8872",
      "high": "135.0603",
      "low": "132.7903",
      "close": "133.8669",
      "volume": "1105028"
    },
    {
      "date": "2025-12-16",
      "open": "133.034",
      "high": "135.5936",
      "low": "133.0137",
      "close": "134.4255",
      "volume": "779719"
    },
    {
      "date": "2025-12-17",
      "open": "133.7653",
      "high": "136.2334",
      "low": "133.6028",
      "close": "134.1513",
      "volume": "1200578"
    },
    {
      "date": "2025-12-18",
      "open": "134.781",
      "high": "135.817",
      "low": "132.7497",
      "close": "133.5317",
      "volume": "1216196"
    },
    {
      "date": "2025-12-19",
      "open": "133.5317",
      "high": "134.5271",
      "low": "133.034",
      "close": "133.6942",
      "volume": "3229172"
    },
    {
      "date": "2025-12-22",
      "open": "134.4966",
      "high": "135.1771",
      "low": "133.1153",
      "close": "135.0857",
      "volume": "757294"
    },
    {
      "date": "2025-12-23",
      "open": "134.7099",
      "high": "135.2482",
      "low": "133.8567",
      "close": "135.1365",
      "volume": "664206"
    },
    {
      "date": "2025-12-24",
      "open": "134.974",
      "high": "135.7916",
      "low": "134.3544",
      "close": "135.0857",
      "volume": "371619"
    },
    {
      "date": "2025-12-26",
      "open": "135.0248",
      "high": "135.3396",
      "low": "134.4154",
      "close": "135.299",
      "volume": "423226"
    },
    {
      "date": "2025-12-29",
      "open": "134.9537",
      "high": "135.6748",
      "low": "134.4458",
      "close": "135.3092",
      "volume": "543636"
    },
    {
      "date": "2025-12-30",
      "open": "134.5373",
      "high": "135.2889",
      "low": "134.2935",
      "close": "134.9029",
      "volume": "638303"
    },
    {
      "date": "2025-12-31",
      "open": "134.7912",
      "high": "134.7912",
      "low": "133.7653",
      "close": "133.9583",
      "volume": "943289"
    },
    {
      "date": "2026-01-02",
      "open": "134.1513",
      "high": "134.1513",
      "low": "128.1892",
      "close": "128.3416",
      "volume": "1286572"
    },
    {
      "date": "2026-01-05",
      "open": "129.1034",
      "high": "132.2621",
      "low": "128.7225",
      "close": "131.3785",
      "volume": "1090539"
    },
    {
      "date": "2026-01-06",
      "open": "130.4136",
      "high": "133.2473",
      "low": "129.0729",
      "close": "132.4957",
      "volume": "1096484"
    },
    {
      "date": "2026-01-07",
      "open": "132.4957",
      "high": "133.9685",
      "low": "129.6721",
      "close": "129.9057",
      "volume": "721144"
    },
    {
      "date": "2026-01-08",
      "open": "129.276",
      "high": "131.866",
      "low": "129.144",
      "close": "131.409",
      "volume": "652666"
    },
    {
      "date": "2026-01-09",
      "open": "130.4948",
      "high": "131.9219",
      "low": "129.7534",
      "close": "131.2566",
      "volume": "801110"
    },
    {
      "date": "2026-01-12",
      "open": "130.1393",
      "high": "131.9269",
      "low": "130.1393",
      "close": "130.9316",
      "volume": "1007147"
    },
    {
      "date": "2026-01-13",
      "open": "130.7284",
      "high": "130.8199",
      "low": "127.7728",
      "close": "128.5143",
      "volume": "846191"
    },
    {
      "date": "2026-01-14",
      "open": "127.7728",
      "high": "130.3222",
      "low": "127.7728",
      "close": "129.2659",
      "volume": "1175589"
    },
    {
      "date": "2026-01-15",
      "open": "129.2659",
      "high": "129.8194",
      "low": "126.2701",
      "close": "126.7978",
      "volume": "1130711"
    },
    {
      "date": "2026-01-16",
      "open": "127.3665",
      "high": "127.7322",
      "low": "125.1422",
      "close": "125.9649",
      "volume": "2012638"
    },
    {
      "date": "2026-01-20",
      "open": "124.096",
      "high": "125.0914",
      "low": "122.2272",
      "close": "122.928",
      "volume": "1453000"
    },
    {
      "date": "2026-01-21",
      "open": "122.6436",
      "high": "123.0245",
      "low": "120.5005",
      "close": "121.9936",
      "volume": "1023630"
    },
    {
      "date": "2026-01-22",
      "open": "121.8819",
      "high": "124.4109",
      "low": "121.6178",
      "close": "123.7609",
      "volume": "934411"
    },
    {
      "date": "2026-01-23",
      "open": "123.2175",
      "high": "125.8329",
      "low": "123.1565",
      "close": "125.3352",
      "volume": "814493"
    },
    {
      "date": "2026-01-26",
      "open": "125.1219",
      "high": "126.1274",
      "low": "124.5125",
      "close": "125.2133",
      "volume": "726244"
    },
    {
      "date": "2026-01-27",
      "open": "124.5125",
      "high": "124.8832",
      "low": "120.0617",
      "close": "120.7646",
      "volume": "1148603"
    },
    {
      "date": "2026-01-28",
      "open": "120.917",
      "high": "121.1455",
      "low": "118.6977",
      "close": "119.1192",
      "volume": "1250415"
    },
    {
      "date": "2026-01-29",
      "open": "118.7891",
      "high": "119.4341",
      "low": "113.5939",
      "close": "114.5283",
      "volume": "1833791"
    },
    {
      "date": "2026-01-30",
      "open": "112.761",
      "high": "114.122",
      "low": "111.725",
      "close": "112.3649",
      "volume": "2152620"
    },
    {
      "date": "2026-02-02",
      "open": "112.3649",
      "high": "113.5837",
      "low": "110.2523",
      "close": "110.7398",
      "volume": "1512839"
    },
    {
      "date": "2026-02-03",
      "open": "98.4145",
      "high": "99.5064",
      "low": "87.7753",
      "close": "93.392",
      "volume": "8084799"
    },
    {
      "date": "2026-02-04",
      "open": "92.5185",
      "high": "96.1648",
      "low": "89.1921",
      "close": "95.0272",
      "volume": "4667864"
    },
    {
      "date": "2026-02-05",
      "open": "98.5212",
      "high": "102.5433",
      "low": "86.3533",
      "close": "89.6949",
      "volume": "8451902"
    },
    {
      "date": "2026-02-06",
      "open": "90.741",
      "high": "91.4825",
      "low": "86.4752",
      "close": "89.4511",
      "volume": "4425013"
    },
    {
      "date": "2026-02-09",
      "open": "89.6847",
      "high": "91.1829",
      "low": "87.8057",
      "close": "90.7106",
      "volume": "2913937"
    },
    {
      "date": "2026-02-10",
      "open": "89.6339",
      "high": "95.6265",
      "low": "87.6127",
      "close": "92.2849",
      "volume": "5836634"
    },
    {
      "date": "2026-02-11",
      "open": "91.7466",
      "high": "91.9294",
      "low": "87.6838",
      "close": "90.5988",
      "volume": "3316759"
    },
    {
      "date": "2026-02-12",
      "open": "90.5988",
      "high": "91.103",
      "low": "85.5915",
      "close": "87.2369",
      "volume": "4378418"
    },
    {
      "date": "2026-02-13",
      "open": "87.435",
      "high": "90.2129",
      "low": "87.0135",
      "close": "88.2526",
      "volume": "3244063"
    },
    {
      "date": "2026-02-17",
      "open": "86.4853",
      "high": "87.2268",
      "low": "83.1945",
      "close": "84.5048",
      "volume": "2472972"
    },
    {
      "date": "2026-02-18",
      "open": "85.1548",
      "high": "87.887",
      "low": "83.7024",
      "close": "87.0338",
      "volume": "1829185"
    },
    {
      "date": "2026-02-19",
      "open": "87.1658",
      "high": "87.6534",
      "low": "85.4087",
      "close": "86.4955",
      "volume": "1747323"
    },
    {
      "date": "2026-02-20",
      "open": "85.9165",
      "high": "87.6534",
      "low": "84.2813",
      "close": "84.5048",
      "volume": "2290947"
    },
    {
      "date": "2026-02-23",
      "open": "83.5703",
      "high": "83.8344",
      "low": "80.96",
      "close": "82.1281",
      "volume": "3553181"
    },
    {
      "date": "2026-02-24",
      "open": "82.2601",
      "high": "93.7475",
      "low": "81.8538",
      "close": "91.5028",
      "volume": "9147020"
    },
    {
      "date": "2026-02-25",
      "open": "93.6103",
      "high": "102.5331",
      "low": "93.4021",
      "close": "100.9385",
      "volume": "10316486"
    },
    {
      "date": "2026-02-26",
      "open": "102.594",
      "high": "103.8332",
      "low": "99.5064",
      "close": "101.4666",
      "volume": "4253148"
    },
    {
      "date": "2026-02-27",
      "open": "101.0604",
      "high": "102.3097",
      "low": "96.6625",
      "close": "97.9219",
      "volume": "3101313"
    },
    {
      "date": "2026-03-02",
      "open": "96.4796",
      "high": "101.7104",
      "low": "94.9155",
      "close": "101.0502",
      "volume": "3055654"
    },
    {
      "date": "2026-03-03",
      "open": "99.3032",
      "high": "107.3576",
      "low": "99.3032",
      "close": "107.1138",
      "volume": "3632779"
    },
    {
      "date": "2026-03-04",
      "open": "106.2556",
      "high": "107.8654",
      "low": "104.2497",
      "close": "106.4638",
      "volume": "2602195"
    },
    {
      "date": "2026-03-05",
      "open": "106.2403",
      "high": "111.6641",
      "low": "106.2302",
      "close": "111.1562",
      "volume": "3672169"
    },
    {
      "date": "2026-03-06",
      "open": "110.2015",
      "high": "113.5025",
      "low": "108.6272",
      "close": "113.2079",
      "volume": "3294362"
    },
    {
      "date": "2026-03-09",
      "open": "113.472",
      "high": "115.1276",
      "low": "111.2375",
      "close": "113.2689",
      "volume": "3035987"
    },
    {
      "date": "2026-03-10",
      "open": "112.3548",
      "high": "113.2689",
      "low": "104.4324",
      "close": "105.3262",
      "volume": "3438356"
    },
    {
      "date": "2026-03-11",
      "open": "106.2302",
      "high": "108.1194",
      "low": "103.0613",
      "close": "104.727",
      "volume": "2363084"
    },
    {
      "date": "2026-03-12",
      "open": "104.8895",
      "high": "107.835",
      "low": "100.6439",
      "close": "100.8369",
      "volume": "2102631"
    },
    {
      "date": "2026-03-13",
      "open": "100.7557",
      "high": "101.2838",
      "low": "97.4141",
      "close": "97.8508",
      "volume": "2677614"
    },
    {
      "date": "2026-03-16",
      "open": "97.9016",
      "high": "97.9118",
      "low": "95.4233",
      "close": "97.6375",
      "volume": "2487269"
    },
    {
      "date": "2026-03-17",
      "open": "98.0844",
      "high": "100.2783",
      "low": "96.6422",
      "close": "97.018",
      "volume": "1544510"
    },
    {
      "date": "2026-03-18",
      "open": "95.7687",
      "high": "96.5507",
      "low": "94.6616",
      "close": "95.3725",
      "volume": "1852340"
    },
    {
      "date": "2026-03-19",
      "open": "95.7077",
      "high": "97.5258",
      "low": "92.3867",
      "close": "94.7225",
      "volume": "2160293"
    },
    {
      "date": "2026-03-20",
      "open": "94.3264",
      "high": "95.9312",
      "low": "92.549",
      "close": "94.9053",
      "volume": "3231451"
    },
    {
      "date": "2026-03-23",
      "open": "94.4584",
      "high": "94.753",
      "low": "90.741",
      "close": "92.4779",
      "volume": "2540783"
    },
    {
      "date": "2026-03-24",
      "open": "92.5997",
      "high": "92.8232",
      "low": "88.5776",
      "close": "88.7706",
      "volume": "2107097"
    },
    {
      "date": "2026-03-25",
      "open": "89.5222",
      "high": "90.247",
      "low": "86.5666",
      "close": "88.7706",
      "volume": "1841061"
    },
    {
      "date": "2026-03-26",
      "open": "89.4917",
      "high": "92.1935",
      "low": "88.669",
      "close": "91.7973",
      "volume": "1774229"
    },
    {
      "date": "2026-03-27",
      "open": "90.6699",
      "high": "91.838",
      "low": "89.6949",
      "close": "90.8325",
      "volume": "1596304"
    },
    {
      "date": "2026-03-30",
      "open": "91.1067",
      "high": "93.6053",
      "low": "91.1067",
      "close": "92.5185",
      "volume": "1783736"
    },
    {
      "date": "2026-03-31",
      "open": "93.2345",
      "high": "93.4326",
      "low": "90.1316",
      "close": "91.3911",
      "volume": "2216948"
    },
    {
      "date": "2026-04-01",
      "open": "90.9543",
      "high": "92.1122",
      "low": "89.055",
      "close": "89.4308",
      "volume": "2980353"
    },
    {
      "date": "2026-04-02",
      "open": "89.3191",
      "high": "91.6552",
      "low": "87.8362",
      "close": "91.6044",
      "volume": "1570924"
    },
    {
      "date": "2026-04-06",
      "open": "91.3301",
      "high": "92.5896",
      "low": "90.7004",
      "close": "92.0411",
      "volume": "781952"
    },
    {
      "date": "2026-04-07",
      "open": "92.0005",
      "high": "92.2646",
      "low": "89.4511",
      "close": "89.8371",
      "volume": "994384"
    },
    {
      "date": "2026-04-08",
      "open": "90.477",
      "high": "91.6348",
      "low": "87.0897",
      "close": "87.4604",
      "volume": "2331160"
    },
    {
      "date": "2026-04-09",
      "open": "87.1862",
      "high": "87.3283",
      "low": "83.2859",
      "close": "86.2009",
      "volume": "2240652"
    },
    {
      "date": "2026-04-10",
      "open": "86.4549",
      "high": "86.6631",
      "low": "83.5094",
      "close": "84.5758",
      "volume": "1578452"
    },
    {
      "date": "2026-04-13",
      "open": "84.8399",
      "high": "88.9788",
      "low": "84.8095",
      "close": "88.8011",
      "volume": "1863067"
    },
    {
      "date": "2026-04-14",
      "open": "88.8011",
      "high": "89.9488",
      "low": "87.9428",
      "close": "89.3597",
      "volume": "2564760"
    },
    {
      "date": "2026-04-15",
      "open": "89.5425",
      "high": "95.0374",
      "low": "89.4714",
      "close": "93.8795",
      "volume": "2210390"
    },
    {
      "date": "2026-04-16",
      "open": "94.8342",
      "high": "97.2922",
      "low": "94.4178",
      "close": "94.5295",
      "volume": "2016406"
    },
    {
      "date": "2026-04-17",
      "open": "96.4796",
      "high": "96.4796",
      "low": "93.2396",
      "close": "94.4686",
      "volume": "2188992"
    },
    {
      "date": "2026-04-20",
      "open": "94.4584",
      "high": "96.5406",
      "low": "94.4178",
      "close": "96.3984",
      "volume": "1029248"
    },
    {
      "date": "2026-04-21",
      "open": "95.728",
      "high": "99.7603",
      "low": "95.2202",
      "close": "98.2368",
      "volume": "1899404"
    },
    {
      "date": "2026-04-22",
      "open": "98.125",
      "high": "99.0087",
      "low": "93.0263",
      "close": "94.3162",
      "volume": "1426769"
    },
    {
      "date": "2026-04-23",
      "open": "93.9506",
      "high": "93.9506",
      "low": "89.8269",
      "close": "91.5942",
      "volume": "2074241"
    },
    {
      "date": "2026-04-24",
      "open": "91.4317",
      "high": "92.0259",
      "low": "89.5324",
      "close": "91.1575",
      "volume": "2854308"
    },
    {
      "date": "2026-04-27",
      "open": "90.7106",
      "high": "92.3103",
      "low": "90.3652",
      "close": "90.4363",
      "volume": "876431"
    },
    {
      "date": "2026-04-28",
      "open": "91.9395",
      "high": "92.3458",
      "low": "89.0956",
      "close": "91.2997",
      "volume": "1182889"
    },
    {
      "date": "2026-04-29",
      "open": "91.2997",
      "high": "94.8241",
      "low": "90.995",
      "close": "94.753",
      "volume": "1033684"
    },
    {
      "date": "2026-04-30",
      "open": "93.2396",
      "high": "97.5664",
      "low": "93.2396",
      "close": "97.1906",
      "volume": "1854546"
    },
    {
      "date": "2026-05-01",
      "open": "97.5258",
      "high": "99.874",
      "low": "95.7788",
      "close": "95.8905",
      "volume": "1615544"
    },
    {
      "date": "2026-05-04",
      "open": "94.43",
      "high": "97.98",
      "low": "93.22",
      "close": "95.75",
      "volume": "1519045"
    },
    {
      "date": "2026-05-05",
      "open": "99.00",
      "high": "102.65",
      "low": "90.75",
      "close": "95.46",
      "volume": "3592847"
    },
    {
      "date": "2026-05-06",
      "open": "94.01",
      "high": "94.96",
      "low": "89.86",
      "close": "91.75",
      "volume": "4132218"
    },
    {
      "date": "2026-05-07",
      "open": "92.27",
      "high": "96.16",
      "low": "91.07",
      "close": "93.37",
      "volume": "2097948"
    },
    {
      "date": "2026-05-08",
      "open": "92.40",
      "high": "93.17",
      "low": "90.36",
      "close": "92.94",
      "volume": "1630655"
    },
    {
      "date": "2026-05-11",
      "open": "91.68",
      "high": "92.88",
      "low": "88.10",
      "close": "89.22",
      "volume": "1821233"
    },
    {
      "date": "2026-05-12",
      "open": "90.68",
      "high": "90.96",
      "low": "84.31",
      "close": "87.265",
      "volume": "4209325"
    },
    {
      "date": "2026-05-13",
      "open": "87.08",
      "high": "87.08",
      "low": "81.47",
      "close": "82.03",
      "volume": "3254372"
    },
    {
      "date": "2026-05-14",
      "open": "81.61",
      "high": "82.86",
      "low": "78.60",
      "close": "79.04",
      "volume": "2374729"
    },
    {
      "date": "2026-05-15",
      "open": "79.32",
      "high": "82.92",
      "low": "79.32",
      "close": "82.73",
      "volume": "2580887"
    },
    {
      "date": "2026-05-18",
      "open": "83.78",
      "high": "90.13",
      "low": "83.49",
      "close": "90.00",
      "volume": "2057255"
    },
    {
      "date": "2026-05-19",
      "open": "91.12",
      "high": "92.27",
      "low": "86.95",
      "close": "87.35",
      "volume": "4390095"
    },
    {
      "date": "2026-05-20",
      "open": "85.73",
      "high": "86.44",
      "low": "83.81",
      "close": "85.36",
      "volume": "1429707"
    },
    {
      "date": "2026-05-21",
      "open": "84.59",
      "high": "86.26",
      "low": "82.85",
      "close": "85.56",
      "volume": "1335009"
    },
    {
      "date": "2026-05-22",
      "open": "84.98",
      "high": "87.9999",
      "low": "84.955",
      "close": "85.86",
      "volume": "877186"
    },
    {
      "date": "2026-05-26",
      "open": "85.50",
      "high": "85.83",
      "low": "83.46",
      "close": "83.72",
      "volume": "1469470"
    },
    {
      "date": "2026-05-27",
      "open": "82.50",
      "high": "85.18",
      "low": "82.09",
      "close": "82.17",
      "volume": "1502005"
    },
    {
      "date": "2026-05-28",
      "open": "82.27",
      "high": "85.665",
      "low": "81.885",
      "close": "84.49",
      "volume": "1570989"
    },
    {
      "date": "2026-05-29",
      "open": "84.16",
      "high": "87.17",
      "low": "82.90",
      "close": "86.51",
      "volume": "1635351"
    },
    {
      "date": "2026-06-01",
      "open": "86.00",
      "high": "94.10",
      "low": "85.71",
      "close": "93.96",
      "volume": "2010444"
    },
    {
      "date": "2026-06-02",
      "open": "93.20",
      "high": "93.20",
      "low": "86.21",
      "close": "86.33",
      "volume": "1796648"
    },
    {
      "date": "2026-06-03",
      "open": "85.41",
      "high": "85.77",
      "low": "83.09",
      "close": "83.43",
      "volume": "1137341"
    },
    {
      "date": "2026-06-04",
      "open": "86.48",
      "high": "87.59",
      "low": "84.47",
      "close": "85.74",
      "volume": "1284237"
    },
    {
      "date": "2026-06-05",
      "open": "86.62",
      "high": "87.59",
      "low": "85.0752",
      "close": "86.04",
      "volume": "2049611"
    },
    {
      "date": "2026-06-08",
      "open": "84.81",
      "high": "85.32",
      "low": "83.13",
      "close": "83.18",
      "volume": "1248800"
    },
    {
      "date": "2026-06-09",
      "open": "83.035",
      "high": "84.72",
      "low": "81.63",
      "close": "82.32",
      "volume": "1669120"
    },
    {
      "date": "2026-06-10",
      "open": "81.70",
      "high": "83.37",
      "low": "79.65",
      "close": "81.96",
      "volume": "1493452"
    },
    {
      "date": "2026-06-11",
      "open": "80.88",
      "high": "81.77",
      "low": "79.45",
      "close": "80.25",
      "volume": "1848207"
    },
    {
      "date": "2026-06-12",
      "open": "79.71",
      "high": "82.61",
      "low": "78.15",
      "close": "81.41",
      "volume": "2128429"
    },
    {
      "date": "2026-06-15",
      "open": "81.11",
      "high": "83.53",
      "low": "80.43",
      "close": "80.47",
      "volume": "1642557"
    },
    {
      "date": "2026-06-16",
      "open": "80.37",
      "high": "81.875",
      "low": "79.62",
      "close": "81.15",
      "volume": "1681892"
    },
    {
      "date": "2026-06-17",
      "open": "80.05",
      "high": "82.545",
      "low": "79.03",
      "close": "79.25",
      "volume": "1943353"
    },
    {
      "date": "2026-06-18",
      "open": "79.22",
      "high": "79.40",
      "low": "77.0795",
      "close": "78.58",
      "volume": "7748457"
    },
    {
      "date": "2026-06-22",
      "open": "78.12",
      "high": "79.30",
      "low": "76.28",
      "close": "76.55",
      "volume": "2123623"
    },
    {
      "date": "2026-06-23",
      "open": "78.925",
      "high": "80.91",
      "low": "78.265",
      "close": "80.71",
      "volume": "2034258"
    },
    {
      "date": "2026-06-24",
      "open": "80.12",
      "high": "82.30",
      "low": "79.46",
      "close": "80.98",
      "volume": "1367292"
    },
    {
      "date": "2026-06-25",
      "open": "79.72",
      "high": "82.93",
      "low": "79.54",
      "close": "81.01",
      "volume": "1877386"
    },
    {
      "date": "2026-06-26",
      "open": "81.30",
      "high": "84.48",
      "low": "81.30",
      "close": "83.87",
      "volume": "1953322"
    },
    {
      "date": "2026-06-29",
      "open": "85.00",
      "high": "85.33",
      "low": "80.24",
      "close": "82.66",
      "volume": "1627257"
    },
    {
      "date": "2026-06-30",
      "open": "81.59",
      "high": "82.00",
      "low": "80.08",
      "close": "81.67",
      "volume": "1403099"
    },
    {
      "date": "2026-07-01",
      "open": "82.39",
      "high": "86.97",
      "low": "82.39",
      "close": "84.91",
      "volume": "1176572"
    },
    {
      "date": "2026-07-02",
      "open": "84.95",
      "high": "89.50",
      "low": "84.365",
      "close": "89.21",
      "volume": "1905131"
    },
    {
      "date": "2026-07-06",
      "open": "88.64",
      "high": "89.475",
      "low": "86.77",
      "close": "87.86",
      "volume": "1729706"
    },
    {
      "date": "2026-07-07",
      "open": "90.29",
      "high": "93.26",
      "low": "90.29",
      "close": "90.76",
      "volume": "2045525"
    },
    {
      "date": "2026-07-08",
      "open": "90.76",
      "high": "90.81",
      "low": "88.43",
      "close": "88.89",
      "volume": "1325836"
    },
    {
      "date": "2026-07-09",
      "open": "87.41",
      "high": "88.84",
      "low": "86.60",
      "close": "88.81",
      "volume": "1342056"
    },
    {
      "date": "2026-07-10",
      "open": "88.95",
      "high": "91.925",
      "low": "88.95",
      "close": "89.65",
      "volume": "1529687"
    },
    {
      "date": "2026-07-13",
      "open": "90.15",
      "high": "94.35",
      "low": "90.15",
      "close": "94.29",
      "volume": "2768116"
    },
    {
      "date": "2026-07-14",
      "open": "90.53",
      "high": "93.67",
      "low": "89.33",
      "close": "91.74",
      "volume": "2026313"
    },
    {
      "date": "2026-07-15",
      "open": "92.14",
      "high": "98.71",
      "low": "92.14",
      "close": "95.51",
      "volume": "3581519"
    },
    {
      "date": "2026-07-16",
      "open": "97.15",
      "high": "101.10",
      "low": "96.835",
      "close": "98.82",
      "volume": "2605047"
    },
    {
      "date": "2026-07-17",
      "open": "99.40",
      "high": "100.85",
      "low": "95.74",
      "close": "96.20",
      "volume": "2649355"
    },
    {
      "date": "2026-07-20",
      "open": "95.25",
      "high": "96.645",
      "low": "93.35",
      "close": "95.43",
      "volume": "1976924"
    },
    {
      "date": "2026-07-21",
      "open": "92.92",
      "high": "93.77",
      "low": "90.58",
      "close": "90.70",
      "volume": "1698963"
    },
    {
      "date": "2026-07-22",
      "open": "91.90",
      "high": "92.12",
      "low": "86.95",
      "close": "87.33",
      "volume": "1575579"
    },
    {
      "date": "2026-07-23",
      "open": "87.28",
      "high": "87.82",
      "low": "84.63",
      "close": "85.69",
      "volume": "1532022"
    },
    {
      "date": "2026-07-24",
      "open": "86.26",
      "high": "90.77",
      "low": "86.07",
      "close": "90.15",
      "volume": "1563731"
    },
    {
      "date": "2026-07-27",
      "open": "91.36",
      "high": "98.09",
      "low": "90.90",
      "close": "97.76",
      "volume": "2604284"
    },
    {
      "date": "2026-07-28",
      "open": "99.80",
      "high": "105.74",
      "low": "99.60",
      "close": "103.29",
      "volume": "3871422"
    },
    {
      "date": "2026-07-29",
      "open": "103.75",
      "high": "108.29",
      "low": "101.93",
      "close": "106.34",
      "volume": "3644926"
    },
    {
      "date": "2026-07-30",
      "open": "102.48",
      "high": "102.98",
      "low": "98.37",
      "close": "98.83",
      "volume": "2679755"
    },
    {
      "date": "2026-07-31",
      "open": "97.50",
      "high": "98.87",
      "low": "95.77",
      "close": "98.13",
      "volume": "1811526"
    },
    {
      "date": "2026-08-03",
      "open": "100.26",
      "high": "103.09",
      "low": "100.141",
      "close": "101.61",
      "volume": "1529407"
    },
    {
      "date": "2026-08-04",
      "open": "99.92",
      "high": "109.39",
      "low": "99.52",
      "close": "109.15",
      "volume": "6031964"
    },
    {
      "date": "2026-08-05",
      "open": "109.98",
      "high": "113.455",
      "low": "97.83",
      "close": "98.61",
      "volume": "4372766"
    }
  ]
}