{
  "source": "https://api.nasdaq.com/api/quote/WWD/historical",
  "symbol": "WWD",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "115.34",
      "high": "115.5103",
      "low": "113.295",
      "close": "113.62",
      "volume": "217979"
    },
    {
      "date": "2021-08-09",
      "open": "113.39",
      "high": "113.39",
      "low": "110.62",
      "close": "111.74",
      "volume": "341432"
    },
    {
      "date": "2021-08-10",
      "open": "112.05",
      "high": "113.43",
      "low": "111.02",
      "close": "113.20",
      "volume": "273344"
    },
    {
      "date": "2021-08-11",
      "open": "113.88",
      "high": "118.45",
      "low": "112.29",
      "close": "118.31",
      "volume": "494271"
    },
    {
      "date": "2021-08-12",
      "open": "118.15",
      "high": "119.30",
      "low": "116.85",
      "close": "117.63",
      "volume": "229244"
    },
    {
      "date": "2021-08-13",
      "open": "117.62",
      "high": "118.37",
      "low": "116.48",
      "close": "116.75",
      "volume": "127672"
    },
    {
      "date": "2021-08-16",
      "open": "115.75",
      "high": "116.56",
      "low": "114.64",
      "close": "115.75",
      "volume": "138051"
    },
    {
      "date": "2021-08-17",
      "open": "114.68",
      "high": "117.22",
      "low": "114.32",
      "close": "117.11",
      "volume": "268959"
    },
    {
      "date": "2021-08-18",
      "open": "116.97",
      "high": "119.95",
      "low": "115.61",
      "close": "117.96",
      "volume": "419221"
    },
    {
      "date": "2021-08-19",
      "open": "116.74",
      "high": "118.20",
      "low": "115.39",
      "close": "116.64",
      "volume": "233514"
    },
    {
      "date": "2021-08-20",
      "open": "116.54",
      "high": "119.56",
      "low": "116.54",
      "close": "118.73",
      "volume": "177572"
    },
    {
      "date": "2021-08-23",
      "open": "119.82",
      "high": "120.44",
      "low": "118.225",
      "close": "119.53",
      "volume": "159029"
    },
    {
      "date": "2021-08-24",
      "open": "120.23",
      "high": "122.51",
      "low": "120.03",
      "close": "121.74",
      "volume": "141743"
    },
    {
      "date": "2021-08-25",
      "open": "121.78",
      "high": "122.89",
      "low": "121.19",
      "close": "122.07",
      "volume": "176863"
    },
    {
      "date": "2021-08-26",
      "open": "121.65",
      "high": "121.855",
      "low": "119.97",
      "close": "121.10",
      "volume": "112616"
    },
    {
      "date": "2021-08-27",
      "open": "121.48",
      "high": "124.04",
      "low": "121.48",
      "close": "123.35",
      "volume": "165723"
    },
    {
      "date": "2021-08-30",
      "open": "123.69",
      "high": "123.8727",
      "low": "121.66",
      "close": "122.38",
      "volume": "119565"
    },
    {
      "date": "2021-08-31",
      "open": "122.02",
      "high": "122.89",
      "low": "120.90",
      "close": "120.94",
      "volume": "184254"
    },
    {
      "date": "2021-09-01",
      "open": "121.34",
      "high": "122.165",
      "low": "120.325",
      "close": "121.99",
      "volume": "233623"
    },
    {
      "date": "2021-09-02",
      "open": "122.15",
      "high": "122.65",
      "low": "121.42",
      "close": "122.44",
      "volume": "190989"
    },
    {
      "date": "2021-09-03",
      "open": "122.13",
      "high": "122.42",
      "low": "119.47",
      "close": "119.93",
      "volume": "198597"
    },
    {
      "date": "2021-09-07",
      "open": "119.63",
      "high": "121.43",
      "low": "118.85",
      "close": "119.82",
      "volume": "291958"
    },
    {
      "date": "2021-09-08",
      "open": "119.70",
      "high": "119.95",
      "low": "118.20",
      "close": "119.54",
      "volume": "262691"
    },
    {
      "date": "2021-09-09",
      "open": "119.46",
      "high": "120.39",
      "low": "118.53",
      "close": "119.09",
      "volume": "134406"
    },
    {
      "date": "2021-09-10",
      "open": "119.45",
      "high": "122.89",
      "low": "117.49",
      "close": "120.84",
      "volume": "413923"
    },
    {
      "date": "2021-09-13",
      "open": "122.33",
      "high": "123.94",
      "low": "120.65",
      "close": "123.11",
      "volume": "295867"
    },
    {
      "date": "2021-09-14",
      "open": "123.78",
      "high": "124.30",
      "low": "121.86",
      "close": "122.82",
      "volume": "221054"
    },
    {
      "date": "2021-09-15",
      "open": "123.11",
      "high": "123.49",
      "low": "121.605",
      "close": "122.39",
      "volume": "300196"
    },
    {
      "date": "2021-09-16",
      "open": "122.37",
      "high": "122.685",
      "low": "117.74",
      "close": "117.93",
      "volume": "560477"
    },
    {
      "date": "2021-09-17",
      "open": "116.91",
      "high": "118.285",
      "low": "114.78",
      "close": "116.37",
      "volume": "1410314"
    },
    {
      "date": "2021-09-20",
      "open": "114.01",
      "high": "117.335",
      "low": "113.51",
      "close": "117.32",
      "volume": "403065"
    },
    {
      "date": "2021-09-21",
      "open": "118.31",
      "high": "118.31",
      "low": "114.71",
      "close": "114.98",
      "volume": "346793"
    },
    {
      "date": "2021-09-22",
      "open": "115.78",
      "high": "117.72",
      "low": "115.42",
      "close": "116.17",
      "volume": "525371"
    },
    {
      "date": "2021-09-23",
      "open": "114.03",
      "high": "117.10",
      "low": "113.76",
      "close": "115.37",
      "volume": "633825"
    },
    {
      "date": "2021-09-24",
      "open": "114.23",
      "high": "115.86",
      "low": "113.89",
      "close": "114.95",
      "volume": "222292"
    },
    {
      "date": "2021-09-27",
      "open": "115.25",
      "high": "117.99",
      "low": "115.17",
      "close": "115.84",
      "volume": "265436"
    },
    {
      "date": "2021-09-28",
      "open": "115.69",
      "high": "115.94",
      "low": "113.61",
      "close": "113.79",
      "volume": "304518"
    },
    {
      "date": "2021-09-29",
      "open": "113.99",
      "high": "115.235",
      "low": "113.00",
      "close": "113.58",
      "volume": "573497"
    },
    {
      "date": "2021-09-30",
      "open": "114.54",
      "high": "115.38",
      "low": "113.10",
      "close": "113.20",
      "volume": "428114"
    },
    {
      "date": "2021-10-01",
      "open": "113.61",
      "high": "117.91",
      "low": "113.61",
      "close": "117.64",
      "volume": "297375"
    },
    {
      "date": "2021-10-04",
      "open": "117.46",
      "high": "117.98",
      "low": "115.74",
      "close": "116.28",
      "volume": "185578"
    },
    {
      "date": "2021-10-05",
      "open": "116.06",
      "high": "117.77",
      "low": "113.77",
      "close": "116.13",
      "volume": "140562"
    },
    {
      "date": "2021-10-06",
      "open": "115.13",
      "high": "115.6436",
      "low": "113.28",
      "close": "115.32",
      "volume": "213691"
    },
    {
      "date": "2021-10-07",
      "open": "116.00",
      "high": "117.90",
      "low": "115.43",
      "close": "115.63",
      "volume": "223230"
    },
    {
      "date": "2021-10-08",
      "open": "115.65",
      "high": "117.535",
      "low": "114.82",
      "close": "115.11",
      "volume": "349298"
    },
    {
      "date": "2021-10-11",
      "open": "115.09",
      "high": "117.40",
      "low": "114.46",
      "close": "114.54",
      "volume": "191225"
    },
    {
      "date": "2021-10-12",
      "open": "114.25",
      "high": "116.28",
      "low": "113.73",
      "close": "114.57",
      "volume": "139772"
    },
    {
      "date": "2021-10-13",
      "open": "114.41",
      "high": "115.71",
      "low": "113.65",
      "close": "115.44",
      "volume": "158834"
    },
    {
      "date": "2021-10-14",
      "open": "116.35",
      "high": "116.707",
      "low": "115.00",
      "close": "115.83",
      "volume": "145141"
    },
    {
      "date": "2021-10-15",
      "open": "116.31",
      "high": "117.79",
      "low": "115.37",
      "close": "115.46",
      "volume": "202331"
    },
    {
      "date": "2021-10-18",
      "open": "114.92",
      "high": "115.25",
      "low": "114.06",
      "close": "114.51",
      "volume": "242702"
    },
    {
      "date": "2021-10-19",
      "open": "114.97",
      "high": "115.32",
      "low": "113.86",
      "close": "114.45",
      "volume": "198188"
    },
    {
      "date": "2021-10-20",
      "open": "114.26",
      "high": "115.79",
      "low": "114.20",
      "close": "114.93",
      "volume": "490265"
    },
    {
      "date": "2021-10-21",
      "open": "114.64",
      "high": "116.42",
      "low": "114.64",
      "close": "115.00",
      "volume": "206967"
    },
    {
      "date": "2021-10-22",
      "open": "115.15",
      "high": "115.65",
      "low": "114.14",
      "close": "114.28",
      "volume": "148714"
    },
    {
      "date": "2021-10-25",
      "open": "114.42",
      "high": "115.31",
      "low": "113.23",
      "close": "113.32",
      "volume": "249022"
    },
    {
      "date": "2021-10-26",
      "open": "112.95",
      "high": "114.20",
      "low": "112.81",
      "close": "113.02",
      "volume": "140557"
    },
    {
      "date": "2021-10-27",
      "open": "113.28",
      "high": "113.44",
      "low": "110.63",
      "close": "110.75",
      "volume": "139450"
    },
    {
      "date": "2021-10-28",
      "open": "110.94",
      "high": "112.81",
      "low": "110.6392",
      "close": "112.39",
      "volume": "198073"
    },
    {
      "date": "2021-10-29",
      "open": "112.16",
      "high": "113.29",
      "low": "111.0939",
      "close": "112.95",
      "volume": "187569"
    },
    {
      "date": "2021-11-01",
      "open": "113.26",
      "high": "115.92",
      "low": "113.26",
      "close": "115.66",
      "volume": "239599"
    },
    {
      "date": "2021-11-02",
      "open": "115.75",
      "high": "115.97",
      "low": "114.57",
      "close": "115.37",
      "volume": "140837"
    },
    {
      "date": "2021-11-03",
      "open": "115.19",
      "high": "116.48",
      "low": "114.17",
      "close": "116.40",
      "volume": "179882"
    },
    {
      "date": "2021-11-04",
      "open": "116.81",
      "high": "118.14",
      "low": "115.11",
      "close": "115.42",
      "volume": "242250"
    },
    {
      "date": "2021-11-05",
      "open": "116.84",
      "high": "120.64",
      "low": "116.84",
      "close": "120.52",
      "volume": "268942"
    },
    {
      "date": "2021-11-08",
      "open": "121.07",
      "high": "121.42",
      "low": "118.51",
      "close": "118.93",
      "volume": "156863"
    },
    {
      "date": "2021-11-09",
      "open": "118.13",
      "high": "119.43",
      "low": "117.92",
      "close": "119.41",
      "volume": "124384"
    },
    {
      "date": "2021-11-10",
      "open": "119.42",
      "high": "121.06",
      "low": "119.26",
      "close": "119.64",
      "volume": "155662"
    },
    {
      "date": "2021-11-11",
      "open": "119.76",
      "high": "121.535",
      "low": "118.00",
      "close": "118.17",
      "volume": "104044"
    },
    {
      "date": "2021-11-12",
      "open": "120.665",
      "high": "120.665",
      "low": "116.99",
      "close": "117.26",
      "volume": "123396"
    },
    {
      "date": "2021-11-15",
      "open": "118.17",
      "high": "118.775",
      "low": "115.65",
      "close": "116.57",
      "volume": "175659"
    },
    {
      "date": "2021-11-16",
      "open": "116.91",
      "high": "117.22",
      "low": "114.36",
      "close": "114.64",
      "volume": "187084"
    },
    {
      "date": "2021-11-17",
      "open": "114.22",
      "high": "115.805",
      "low": "113.41",
      "close": "115.66",
      "volume": "308618"
    },
    {
      "date": "2021-11-18",
      "open": "116.49",
      "high": "116.49",
      "low": "113.92",
      "close": "114.45",
      "volume": "327576"
    },
    {
      "date": "2021-11-19",
      "open": "111.00",
      "high": "114.80",
      "low": "108.90",
      "close": "114.17",
      "volume": "539140"
    },
    {
      "date": "2021-11-22",
      "open": "103.21",
      "high": "116.99",
      "low": "103.02",
      "close": "115.81",
      "volume": "342544"
    },
    {
      "date": "2021-11-23",
      "open": "116.01",
      "high": "116.98",
      "low": "115.07",
      "close": "116.18",
      "volume": "194423"
    },
    {
      "date": "2021-11-24",
      "open": "115.82",
      "high": "116.25",
      "low": "113.95",
      "close": "114.79",
      "volume": "133031"
    },
    {
      "date": "2021-11-26",
      "open": "111.74",
      "high": "112.30",
      "low": "106.485",
      "close": "108.03",
      "volume": "313751"
    },
    {
      "date": "2021-11-29",
      "open": "109.49",
      "high": "110.34",
      "low": "107.78",
      "close": "109.11",
      "volume": "344052"
    },
    {
      "date": "2021-11-30",
      "open": "107.90",
      "high": "108.035",
      "low": "105.10",
      "close": "105.80",
      "volume": "383306"
    },
    {
      "date": "2021-12-01",
      "open": "108.02",
      "high": "109.8154",
      "low": "102.43",
      "close": "102.67",
      "volume": "363349"
    },
    {
      "date": "2021-12-02",
      "open": "103.46",
      "high": "108.47",
      "low": "103.19",
      "close": "107.66",
      "volume": "300331"
    },
    {
      "date": "2021-12-03",
      "open": "107.95",
      "high": "108.41",
      "low": "105.51",
      "close": "106.51",
      "volume": "267733"
    },
    {
      "date": "2021-12-06",
      "open": "108.15",
      "high": "110.02",
      "low": "105.91",
      "close": "107.79",
      "volume": "233213"
    },
    {
      "date": "2021-12-07",
      "open": "107.97",
      "high": "110.30",
      "low": "107.40",
      "close": "107.79",
      "volume": "210257"
    },
    {
      "date": "2021-12-08",
      "open": "110.115",
      "high": "110.115",
      "low": "106.88",
      "close": "108.93",
      "volume": "249247"
    },
    {
      "date": "2021-12-09",
      "open": "107.63",
      "high": "108.17",
      "low": "106.16",
      "close": "107.84",
      "volume": "227576"
    },
    {
      "date": "2021-12-10",
      "open": "108.95",
      "high": "109.64",
      "low": "107.05",
      "close": "108.24",
      "volume": "208518"
    },
    {
      "date": "2021-12-13",
      "open": "107.85",
      "high": "108.315",
      "low": "105.80",
      "close": "106.47",
      "volume": "256276"
    },
    {
      "date": "2021-12-14",
      "open": "105.95",
      "high": "108.01",
      "low": "104.83",
      "close": "105.58",
      "volume": "188195"
    },
    {
      "date": "2021-12-15",
      "open": "105.93",
      "high": "107.80",
      "low": "104.54",
      "close": "107.42",
      "volume": "360091"
    },
    {
      "date": "2021-12-16",
      "open": "108.08",
      "high": "108.585",
      "low": "105.95",
      "close": "106.03",
      "volume": "187305"
    },
    {
      "date": "2021-12-17",
      "open": "105.93",
      "high": "107.38",
      "low": "104.32",
      "close": "105.78",
      "volume": "795632"
    },
    {
      "date": "2021-12-20",
      "open": "104.02",
      "high": "104.745",
      "low": "101.28",
      "close": "102.75",
      "volume": "235813"
    },
    {
      "date": "2021-12-21",
      "open": "103.79",
      "high": "106.60",
      "low": "102.88",
      "close": "106.56",
      "volume": "226737"
    },
    {
      "date": "2021-12-22",
      "open": "106.24",
      "high": "106.79",
      "low": "105.13",
      "close": "106.22",
      "volume": "224013"
    },
    {
      "date": "2021-12-23",
      "open": "106.91",
      "high": "108.37",
      "low": "105.54",
      "close": "107.73",
      "volume": "172593"
    },
    {
      "date": "2021-12-27",
      "open": "107.69",
      "high": "109.12",
      "low": "107.095",
      "close": "108.99",
      "volume": "140102"
    },
    {
      "date": "2021-12-28",
      "open": "109.17",
      "high": "110.40",
      "low": "109.04",
      "close": "109.68",
      "volume": "113066"
    },
    {
      "date": "2021-12-29",
      "open": "109.28",
      "high": "110.385",
      "low": "106.98",
      "close": "109.79",
      "volume": "129616"
    },
    {
      "date": "2021-12-30",
      "open": "109.91",
      "high": "111.10",
      "low": "109.22",
      "close": "109.85",
      "volume": "204940"
    },
    {
      "date": "2021-12-31",
      "open": "109.42",
      "high": "111.055",
      "low": "103.95",
      "close": "109.46",
      "volume": "148957"
    },
    {
      "date": "2022-01-03",
      "open": "109.56",
      "high": "112.00",
      "low": "108.865",
      "close": "110.48",
      "volume": "207489"
    },
    {
      "date": "2022-01-04",
      "open": "111.31",
      "high": "112.89",
      "low": "111.20",
      "close": "112.65",
      "volume": "243710"
    },
    {
      "date": "2022-01-05",
      "open": "113.16",
      "high": "114.62",
      "low": "110.15",
      "close": "110.39",
      "volume": "325168"
    },
    {
      "date": "2022-01-06",
      "open": "111.09",
      "high": "111.99",
      "low": "110.10",
      "close": "110.42",
      "volume": "223782"
    },
    {
      "date": "2022-01-07",
      "open": "112.07",
      "high": "115.00",
      "low": "111.90",
      "close": "112.04",
      "volume": "351571"
    },
    {
      "date": "2022-01-10",
      "open": "111.16",
      "high": "112.58",
      "low": "109.08",
      "close": "110.55",
      "volume": "322006"
    },
    {
      "date": "2022-01-11",
      "open": "110.91",
      "high": "113.645",
      "low": "109.8436",
      "close": "113.45",
      "volume": "266468"
    },
    {
      "date": "2022-01-12",
      "open": "113.51",
      "high": "114.50",
      "low": "113.01",
      "close": "113.93",
      "volume": "207743"
    },
    {
      "date": "2022-01-13",
      "open": "114.64",
      "high": "116.27",
      "low": "113.96",
      "close": "115.22",
      "volume": "215116"
    },
    {
      "date": "2022-01-14",
      "open": "113.97",
      "high": "117.91",
      "low": "113.6502",
      "close": "117.67",
      "volume": "426360"
    },
    {
      "date": "2022-01-18",
      "open": "117.12",
      "high": "117.87",
      "low": "115.65",
      "close": "116.62",
      "volume": "255103"
    },
    {
      "date": "2022-01-19",
      "open": "117.11",
      "high": "117.65",
      "low": "114.30",
      "close": "115.66",
      "volume": "219150"
    },
    {
      "date": "2022-01-20",
      "open": "115.90",
      "high": "116.7509",
      "low": "113.72",
      "close": "114.04",
      "volume": "374680"
    },
    {
      "date": "2022-01-21",
      "open": "113.44",
      "high": "114.38",
      "low": "110.848",
      "close": "111.47",
      "volume": "380880"
    },
    {
      "date": "2022-01-24",
      "open": "110.56",
      "high": "112.60",
      "low": "107.682",
      "close": "112.26",
      "volume": "297401"
    },
    {
      "date": "2022-01-25",
      "open": "110.80",
      "high": "111.74",
      "low": "107.25",
      "close": "110.78",
      "volume": "223682"
    },
    {
      "date": "2022-01-26",
      "open": "111.86",
      "high": "113.0199",
      "low": "108.45",
      "close": "109.38",
      "volume": "279842"
    },
    {
      "date": "2022-01-27",
      "open": "110.53",
      "high": "110.945",
      "low": "106.11",
      "close": "107.47",
      "volume": "340422"
    },
    {
      "date": "2022-01-28",
      "open": "107.35",
      "high": "108.92",
      "low": "104.77",
      "close": "108.86",
      "volume": "366033"
    },
    {
      "date": "2022-01-31",
      "open": "107.60",
      "high": "110.41",
      "low": "105.57",
      "close": "110.27",
      "volume": "551514"
    },
    {
      "date": "2022-02-01",
      "open": "106.96",
      "high": "109.98",
      "low": "104.50",
      "close": "109.46",
      "volume": "587114"
    },
    {
      "date": "2022-02-02",
      "open": "109.46",
      "high": "112.58",
      "low": "109.08",
      "close": "111.51",
      "volume": "476833"
    },
    {
      "date": "2022-02-03",
      "open": "110.62",
      "high": "112.56",
      "low": "110.15",
      "close": "110.64",
      "volume": "464029"
    },
    {
      "date": "2022-02-04",
      "open": "109.75",
      "high": "110.97",
      "low": "107.95",
      "close": "110.25",
      "volume": "384367"
    },
    {
      "date": "2022-02-07",
      "open": "110.13",
      "high": "112.83",
      "low": "109.24",
      "close": "112.13",
      "volume": "366855"
    },
    {
      "date": "2022-02-08",
      "open": "112.35",
      "high": "115.33",
      "low": "111.34",
      "close": "115.05",
      "volume": "533415"
    },
    {
      "date": "2022-02-09",
      "open": "115.50",
      "high": "117.73",
      "low": "115.45",
      "close": "117.30",
      "volume": "609519"
    },
    {
      "date": "2022-02-10",
      "open": "116.03",
      "high": "119.20",
      "low": "115.60",
      "close": "116.38",
      "volume": "464895"
    },
    {
      "date": "2022-02-11",
      "open": "116.70",
      "high": "117.715",
      "low": "113.88",
      "close": "114.50",
      "volume": "702796"
    },
    {
      "date": "2022-02-14",
      "open": "114.36",
      "high": "115.88",
      "low": "113.92",
      "close": "115.49",
      "volume": "493734"
    },
    {
      "date": "2022-02-15",
      "open": "116.43",
      "high": "119.135",
      "low": "114.9975",
      "close": "118.81",
      "volume": "328222"
    },
    {
      "date": "2022-02-16",
      "open": "118.53",
      "high": "122.02",
      "low": "118.41",
      "close": "120.96",
      "volume": "436606"
    },
    {
      "date": "2022-02-17",
      "open": "119.90",
      "high": "120.64",
      "low": "118.01",
      "close": "120.23",
      "volume": "441772"
    },
    {
      "date": "2022-02-18",
      "open": "119.59",
      "high": "121.765",
      "low": "118.83",
      "close": "120.34",
      "volume": "481100"
    },
    {
      "date": "2022-02-22",
      "open": "120.16",
      "high": "120.82",
      "low": "116.68",
      "close": "117.13",
      "volume": "662153"
    },
    {
      "date": "2022-02-23",
      "open": "118.29",
      "high": "120.29",
      "low": "117.73",
      "close": "117.95",
      "volume": "365048"
    },
    {
      "date": "2022-02-24",
      "open": "115.44",
      "high": "120.245",
      "low": "114.23",
      "close": "119.88",
      "volume": "445944"
    },
    {
      "date": "2022-02-25",
      "open": "120.28",
      "high": "123.248",
      "low": "116.40",
      "close": "122.96",
      "volume": "551441"
    },
    {
      "date": "2022-02-28",
      "open": "122.66",
      "high": "125.41",
      "low": "121.80",
      "close": "124.63",
      "volume": "662262"
    },
    {
      "date": "2022-03-01",
      "open": "124.73",
      "high": "125.02",
      "low": "120.085",
      "close": "121.74",
      "volume": "602335"
    },
    {
      "date": "2022-03-02",
      "open": "122.73",
      "high": "125.10",
      "low": "122.31",
      "close": "124.14",
      "volume": "566447"
    },
    {
      "date": "2022-03-03",
      "open": "124.61",
      "high": "124.61",
      "low": "119.43",
      "close": "121.24",
      "volume": "570851"
    },
    {
      "date": "2022-03-04",
      "open": "120.55",
      "high": "120.55",
      "low": "116.89",
      "close": "118.60",
      "volume": "337820"
    },
    {
      "date": "2022-03-07",
      "open": "118.38",
      "high": "119.94",
      "low": "115.35",
      "close": "115.43",
      "volume": "303393"
    },
    {
      "date": "2022-03-08",
      "open": "116.17",
      "high": "118.85",
      "low": "115.14",
      "close": "116.51",
      "volume": "348350"
    },
    {
      "date": "2022-03-09",
      "open": "118.17",
      "high": "120.615",
      "low": "118.17",
      "close": "119.46",
      "volume": "492248"
    },
    {
      "date": "2022-03-10",
      "open": "117.13",
      "high": "121.33",
      "low": "117.02",
      "close": "120.93",
      "volume": "365922"
    },
    {
      "date": "2022-03-11",
      "open": "121.41",
      "high": "123.70",
      "low": "120.29",
      "close": "121.82",
      "volume": "347632"
    },
    {
      "date": "2022-03-14",
      "open": "122.86",
      "high": "123.96",
      "low": "121.58",
      "close": "122.17",
      "volume": "594760"
    },
    {
      "date": "2022-03-15",
      "open": "122.69",
      "high": "124.4894",
      "low": "119.69",
      "close": "124.24",
      "volume": "598000"
    },
    {
      "date": "2022-03-16",
      "open": "124.90",
      "high": "127.88",
      "low": "122.19",
      "close": "123.27",
      "volume": "700113"
    },
    {
      "date": "2022-03-17",
      "open": "123.06",
      "high": "125.51",
      "low": "122.33",
      "close": "124.86",
      "volume": "658752"
    },
    {
      "date": "2022-03-18",
      "open": "124.16",
      "high": "125.88",
      "low": "123.29",
      "close": "123.42",
      "volume": "2606177"
    },
    {
      "date": "2022-03-21",
      "open": "122.89",
      "high": "124.8586",
      "low": "121.54",
      "close": "124.52",
      "volume": "582481"
    },
    {
      "date": "2022-03-22",
      "open": "125.49",
      "high": "126.83",
      "low": "125.00",
      "close": "126.09",
      "volume": "323349"
    },
    {
      "date": "2022-03-23",
      "open": "126.00",
      "high": "126.85",
      "low": "125.275",
      "close": "125.48",
      "volume": "310659"
    },
    {
      "date": "2022-03-24",
      "open": "124.93",
      "high": "125.895",
      "low": "122.97",
      "close": "125.49",
      "volume": "359660"
    },
    {
      "date": "2022-03-25",
      "open": "125.81",
      "high": "126.51",
      "low": "125.16",
      "close": "125.92",
      "volume": "365122"
    },
    {
      "date": "2022-03-28",
      "open": "125.40",
      "high": "125.92",
      "low": "124.20",
      "close": "124.96",
      "volume": "305002"
    },
    {
      "date": "2022-03-29",
      "open": "125.80",
      "high": "128.73",
      "low": "125.415",
      "close": "128.38",
      "volume": "559416"
    },
    {
      "date": "2022-03-30",
      "open": "128.16",
      "high": "129.12",
      "low": "126.63",
      "close": "127.46",
      "volume": "715184"
    },
    {
      "date": "2022-03-31",
      "open": "127.26",
      "high": "128.64",
      "low": "124.78",
      "close": "124.91",
      "volume": "324932"
    },
    {
      "date": "2022-04-01",
      "open": "125.19",
      "high": "126.25",
      "low": "122.62",
      "close": "124.98",
      "volume": "479845"
    },
    {
      "date": "2022-04-04",
      "open": "124.37",
      "high": "124.51",
      "low": "122.36",
      "close": "123.90",
      "volume": "401839"
    },
    {
      "date": "2022-04-05",
      "open": "123.65",
      "high": "125.29",
      "low": "120.54",
      "close": "120.71",
      "volume": "463137"
    },
    {
      "date": "2022-04-06",
      "open": "120.17",
      "high": "120.21",
      "low": "118.74",
      "close": "119.04",
      "volume": "354700"
    },
    {
      "date": "2022-04-07",
      "open": "119.00",
      "high": "119.45",
      "low": "116.8945",
      "close": "118.25",
      "volume": "406590"
    },
    {
      "date": "2022-04-08",
      "open": "118.43",
      "high": "119.14",
      "low": "116.04",
      "close": "116.12",
      "volume": "333514"
    },
    {
      "date": "2022-04-11",
      "open": "115.77",
      "high": "118.10",
      "low": "115.35",
      "close": "115.46",
      "volume": "448664"
    },
    {
      "date": "2022-04-12",
      "open": "115.84",
      "high": "117.306",
      "low": "115.43",
      "close": "115.77",
      "volume": "303836"
    },
    {
      "date": "2022-04-13",
      "open": "115.87",
      "high": "117.17",
      "low": "115.40",
      "close": "116.99",
      "volume": "286121"
    },
    {
      "date": "2022-04-14",
      "open": "117.36",
      "high": "118.34",
      "low": "116.97",
      "close": "117.11",
      "volume": "289821"
    },
    {
      "date": "2022-04-18",
      "open": "117.03",
      "high": "118.665",
      "low": "116.75",
      "close": "117.43",
      "volume": "364543"
    },
    {
      "date": "2022-04-19",
      "open": "117.73",
      "high": "121.13",
      "low": "117.73",
      "close": "120.70",
      "volume": "250164"
    },
    {
      "date": "2022-04-20",
      "open": "121.55",
      "high": "123.73",
      "low": "121.245",
      "close": "123.20",
      "volume": "279686"
    },
    {
      "date": "2022-04-21",
      "open": "123.75",
      "high": "124.605",
      "low": "117.57",
      "close": "118.24",
      "volume": "693763"
    },
    {
      "date": "2022-04-22",
      "open": "117.74",
      "high": "118.685",
      "low": "116.435",
      "close": "116.63",
      "volume": "412503"
    },
    {
      "date": "2022-04-25",
      "open": "115.96",
      "high": "116.15",
      "low": "113.37",
      "close": "115.85",
      "volume": "462992"
    },
    {
      "date": "2022-04-26",
      "open": "114.88",
      "high": "116.175",
      "low": "112.40",
      "close": "112.47",
      "volume": "526551"
    },
    {
      "date": "2022-04-27",
      "open": "112.14",
      "high": "113.38",
      "low": "111.055",
      "close": "111.97",
      "volume": "837788"
    },
    {
      "date": "2022-04-28",
      "open": "112.52",
      "high": "114.35",
      "low": "110.7301",
      "close": "113.50",
      "volume": "399695"
    },
    {
      "date": "2022-04-29",
      "open": "112.74",
      "high": "113.95",
      "low": "110.27",
      "close": "110.48",
      "volume": "678687"
    },
    {
      "date": "2022-05-02",
      "open": "110.89",
      "high": "112.30",
      "low": "107.13",
      "close": "109.70",
      "volume": "729403"
    },
    {
      "date": "2022-05-03",
      "open": "100.00",
      "high": "105.92",
      "low": "100.00",
      "close": "102.00",
      "volume": "1629858"
    },
    {
      "date": "2022-05-04",
      "open": "101.61",
      "high": "107.17",
      "low": "101.00",
      "close": "106.77",
      "volume": "734284"
    },
    {
      "date": "2022-05-05",
      "open": "106.22",
      "high": "106.99",
      "low": "103.72",
      "close": "105.29",
      "volume": "537877"
    },
    {
      "date": "2022-05-06",
      "open": "105.36",
      "high": "105.46",
      "low": "101.93",
      "close": "104.25",
      "volume": "445859"
    },
    {
      "date": "2022-05-09",
      "open": "102.91",
      "high": "103.20",
      "low": "98.03",
      "close": "98.34",
      "volume": "659645"
    },
    {
      "date": "2022-05-10",
      "open": "99.37",
      "high": "100.99",
      "low": "96.83",
      "close": "97.16",
      "volume": "541015"
    },
    {
      "date": "2022-05-11",
      "open": "97.15",
      "high": "100.45",
      "low": "96.685",
      "close": "97.50",
      "volume": "596357"
    },
    {
      "date": "2022-05-12",
      "open": "96.98",
      "high": "99.00",
      "low": "95.72",
      "close": "98.88",
      "volume": "724989"
    },
    {
      "date": "2022-05-13",
      "open": "100.23",
      "high": "101.05",
      "low": "98.805",
      "close": "99.92",
      "volume": "293854"
    },
    {
      "date": "2022-05-16",
      "open": "99.87",
      "high": "99.88",
      "low": "97.77",
      "close": "98.82",
      "volume": "309348"
    },
    {
      "date": "2022-05-17",
      "open": "100.01",
      "high": "101.82",
      "low": "99.425",
      "close": "101.60",
      "volume": "401461"
    },
    {
      "date": "2022-05-18",
      "open": "100.37",
      "high": "101.945",
      "low": "98.64",
      "close": "99.02",
      "volume": "267836"
    },
    {
      "date": "2022-05-19",
      "open": "97.96",
      "high": "100.189",
      "low": "96.81",
      "close": "96.98",
      "volume": "700582"
    },
    {
      "date": "2022-05-20",
      "open": "98.28",
      "high": "98.28",
      "low": "93.20",
      "close": "95.40",
      "volume": "399613"
    },
    {
      "date": "2022-05-23",
      "open": "96.54",
      "high": "97.935",
      "low": "95.37",
      "close": "97.23",
      "volume": "338285"
    },
    {
      "date": "2022-05-24",
      "open": "96.24",
      "high": "97.78",
      "low": "94.65",
      "close": "97.40",
      "volume": "320351"
    },
    {
      "date": "2022-05-25",
      "open": "96.68",
      "high": "97.81",
      "low": "95.1525",
      "close": "97.36",
      "volume": "329645"
    },
    {
      "date": "2022-05-26",
      "open": "98.19",
      "high": "100.56",
      "low": "98.19",
      "close": "100.02",
      "volume": "251443"
    },
    {
      "date": "2022-05-27",
      "open": "100.60",
      "high": "102.28",
      "low": "100.08",
      "close": "102.24",
      "volume": "233196"
    },
    {
      "date": "2022-05-31",
      "open": "101.86",
      "high": "102.67",
      "low": "100.265",
      "close": "101.61",
      "volume": "374048"
    },
    {
      "date": "2022-06-01",
      "open": "101.68",
      "high": "101.98",
      "low": "99.065",
      "close": "101.38",
      "volume": "264961"
    },
    {
      "date": "2022-06-02",
      "open": "101.88",
      "high": "103.35",
      "low": "97.32",
      "close": "102.78",
      "volume": "371157"
    },
    {
      "date": "2022-06-03",
      "open": "102.28",
      "high": "103.20",
      "low": "100.81",
      "close": "101.40",
      "volume": "271946"
    },
    {
      "date": "2022-06-06",
      "open": "101.64",
      "high": "102.19",
      "low": "100.85",
      "close": "101.70",
      "volume": "272926"
    },
    {
      "date": "2022-06-07",
      "open": "101.07",
      "high": "102.70",
      "low": "100.6783",
      "close": "102.62",
      "volume": "235001"
    },
    {
      "date": "2022-06-08",
      "open": "101.98",
      "high": "102.08",
      "low": "100.41",
      "close": "101.06",
      "volume": "231235"
    },
    {
      "date": "2022-06-09",
      "open": "100.45",
      "high": "100.68",
      "low": "99.175",
      "close": "99.23",
      "volume": "275215"
    },
    {
      "date": "2022-06-10",
      "open": "97.90",
      "high": "97.90",
      "low": "96.08",
      "close": "96.34",
      "volume": "312852"
    },
    {
      "date": "2022-06-13",
      "open": "94.21",
      "high": "94.57",
      "low": "92.19",
      "close": "92.93",
      "volume": "358227"
    },
    {
      "date": "2022-06-14",
      "open": "93.38",
      "high": "94.645",
      "low": "90.16",
      "close": "90.80",
      "volume": "380092"
    },
    {
      "date": "2022-06-15",
      "open": "92.13",
      "high": "93.12",
      "low": "90.51",
      "close": "92.15",
      "volume": "362962"
    },
    {
      "date": "2022-06-16",
      "open": "90.75",
      "high": "91.89",
      "low": "87.79",
      "close": "88.27",
      "volume": "387628"
    },
    {
      "date": "2022-06-17",
      "open": "88.50",
      "high": "90.74",
      "low": "87.59",
      "close": "90.08",
      "volume": "946479"
    },
    {
      "date": "2022-06-21",
      "open": "91.90",
      "high": "92.64",
      "low": "90.255",
      "close": "91.16",
      "volume": "288586"
    },
    {
      "date": "2022-06-22",
      "open": "89.61",
      "high": "91.13",
      "low": "89.57",
      "close": "90.67",
      "volume": "276012"
    },
    {
      "date": "2022-06-23",
      "open": "90.67",
      "high": "90.94",
      "low": "88.53",
      "close": "89.64",
      "volume": "186327"
    },
    {
      "date": "2022-06-24",
      "open": "90.69",
      "high": "94.00",
      "low": "90.53",
      "close": "93.75",
      "volume": "452622"
    },
    {
      "date": "2022-06-27",
      "open": "94.44",
      "high": "94.70",
      "low": "92.8607",
      "close": "93.55",
      "volume": "245839"
    },
    {
      "date": "2022-06-28",
      "open": "94.15",
      "high": "95.33",
      "low": "92.42",
      "close": "92.52",
      "volume": "250732"
    },
    {
      "date": "2022-06-29",
      "open": "92.45",
      "high": "92.975",
      "low": "90.635",
      "close": "91.84",
      "volume": "262946"
    },
    {
      "date": "2022-06-30",
      "open": "90.76",
      "high": "92.70",
      "low": "90.035",
      "close": "92.49",
      "volume": "297630"
    },
    {
      "date": "2022-07-01",
      "open": "92.35",
      "high": "93.97",
      "low": "91.685",
      "close": "93.48",
      "volume": "285879"
    },
    {
      "date": "2022-07-05",
      "open": "91.92",
      "high": "93.10",
      "low": "89.21",
      "close": "92.09",
      "volume": "254795"
    },
    {
      "date": "2022-07-06",
      "open": "92.57",
      "high": "93.945",
      "low": "90.55",
      "close": "91.88",
      "volume": "243974"
    },
    {
      "date": "2022-07-07",
      "open": "92.34",
      "high": "93.7874",
      "low": "92.34",
      "close": "93.22",
      "volume": "183117"
    },
    {
      "date": "2022-07-08",
      "open": "93.34",
      "high": "93.4795",
      "low": "91.97",
      "close": "93.01",
      "volume": "141595"
    },
    {
      "date": "2022-07-11",
      "open": "92.37",
      "high": "93.00",
      "low": "91.64",
      "close": "92.03",
      "volume": "129823"
    },
    {
      "date": "2022-07-12",
      "open": "91.14",
      "high": "93.22",
      "low": "91.14",
      "close": "91.66",
      "volume": "293817"
    },
    {
      "date": "2022-07-13",
      "open": "90.50",
      "high": "91.21",
      "low": "89.72",
      "close": "90.12",
      "volume": "256365"
    },
    {
      "date": "2022-07-14",
      "open": "88.44",
      "high": "89.35",
      "low": "87.90",
      "close": "89.21",
      "volume": "214735"
    },
    {
      "date": "2022-07-15",
      "open": "90.70",
      "high": "91.62",
      "low": "89.16",
      "close": "89.71",
      "volume": "251821"
    },
    {
      "date": "2022-07-18",
      "open": "90.88",
      "high": "91.97",
      "low": "89.84",
      "close": "90.26",
      "volume": "290572"
    },
    {
      "date": "2022-07-19",
      "open": "90.40",
      "high": "94.875",
      "low": "89.76",
      "close": "94.54",
      "volume": "229625"
    },
    {
      "date": "2022-07-20",
      "open": "95.04",
      "high": "96.23",
      "low": "93.5625",
      "close": "96.14",
      "volume": "248871"
    },
    {
      "date": "2022-07-21",
      "open": "96.25",
      "high": "97.82",
      "low": "94.86",
      "close": "97.76",
      "volume": "289789"
    },
    {
      "date": "2022-07-22",
      "open": "98.29",
      "high": "98.74",
      "low": "94.83",
      "close": "96.94",
      "volume": "240357"
    },
    {
      "date": "2022-07-25",
      "open": "97.32",
      "high": "98.475",
      "low": "96.71",
      "close": "98.03",
      "volume": "257664"
    },
    {
      "date": "2022-07-26",
      "open": "98.06",
      "high": "98.79",
      "low": "97.25",
      "close": "97.81",
      "volume": "162537"
    },
    {
      "date": "2022-07-27",
      "open": "98.09",
      "high": "101.07",
      "low": "98.09",
      "close": "99.98",
      "volume": "364451"
    },
    {
      "date": "2022-07-28",
      "open": "100.75",
      "high": "102.20",
      "low": "99.51",
      "close": "102.11",
      "volume": "256719"
    },
    {
      "date": "2022-07-29",
      "open": "102.26",
      "high": "105.11",
      "low": "101.36",
      "close": "104.70",
      "volume": "394432"
    },
    {
      "date": "2022-08-01",
      "open": "105.52",
      "high": "105.56",
      "low": "103.27",
      "close": "104.79",
      "volume": "449461"
    },
    {
      "date": "2022-08-02",
      "open": "87.77",
      "high": "95.85",
      "low": "87.435",
      "close": "93.29",
      "volume": "1698969"
    },
    {
      "date": "2022-08-03",
      "open": "94.59",
      "high": "95.92",
      "low": "92.14",
      "close": "95.16",
      "volume": "578807"
    },
    {
      "date": "2022-08-04",
      "open": "95.28",
      "high": "96.26",
      "low": "93.65",
      "close": "93.72",
      "volume": "398937"
    },
    {
      "date": "2022-08-05",
      "open": "93.40",
      "high": "95.42",
      "low": "92.77",
      "close": "95.23",
      "volume": "476347"
    },
    {
      "date": "2022-08-08",
      "open": "96.35",
      "high": "98.55",
      "low": "95.39",
      "close": "97.95",
      "volume": "520474"
    },
    {
      "date": "2022-08-09",
      "open": "98.18",
      "high": "98.44",
      "low": "96.41",
      "close": "98.09",
      "volume": "474400"
    },
    {
      "date": "2022-08-10",
      "open": "99.34",
      "high": "100.725",
      "low": "98.15",
      "close": "100.35",
      "volume": "337892"
    },
    {
      "date": "2022-08-11",
      "open": "101.51",
      "high": "103.2877",
      "low": "100.75",
      "close": "100.86",
      "volume": "307975"
    },
    {
      "date": "2022-08-12",
      "open": "100.96",
      "high": "103.13",
      "low": "100.835",
      "close": "103.07",
      "volume": "257929"
    },
    {
      "date": "2022-08-15",
      "open": "102.77",
      "high": "104.49",
      "low": "102.77",
      "close": "104.27",
      "volume": "393706"
    },
    {
      "date": "2022-08-16",
      "open": "103.71",
      "high": "105.155",
      "low": "103.355",
      "close": "104.50",
      "volume": "456193"
    },
    {
      "date": "2022-08-17",
      "open": "103.08",
      "high": "104.28",
      "low": "102.74",
      "close": "103.79",
      "volume": "340532"
    },
    {
      "date": "2022-08-18",
      "open": "103.79",
      "high": "104.39",
      "low": "103.2975",
      "close": "104.02",
      "volume": "204854"
    },
    {
      "date": "2022-08-19",
      "open": "103.50",
      "high": "103.50",
      "low": "101.14",
      "close": "101.21",
      "volume": "297327"
    },
    {
      "date": "2022-08-22",
      "open": "99.43",
      "high": "99.44",
      "low": "96.84",
      "close": "97.21",
      "volume": "294685"
    },
    {
      "date": "2022-08-23",
      "open": "97.32",
      "high": "98.81",
      "low": "97.32",
      "close": "98.54",
      "volume": "404114"
    },
    {
      "date": "2022-08-24",
      "open": "98.60",
      "high": "99.76",
      "low": "98.415",
      "close": "99.34",
      "volume": "246114"
    },
    {
      "date": "2022-08-25",
      "open": "100.19",
      "high": "101.36",
      "low": "99.835",
      "close": "100.71",
      "volume": "233767"
    },
    {
      "date": "2022-08-26",
      "open": "100.53",
      "high": "101.03",
      "low": "96.50",
      "close": "96.64",
      "volume": "277611"
    },
    {
      "date": "2022-08-29",
      "open": "96.16",
      "high": "96.75",
      "low": "95.19",
      "close": "96.10",
      "volume": "209858"
    },
    {
      "date": "2022-08-30",
      "open": "96.57",
      "high": "96.80",
      "low": "93.505",
      "close": "93.95",
      "volume": "380751"
    },
    {
      "date": "2022-08-31",
      "open": "94.50",
      "high": "94.70",
      "low": "91.60",
      "close": "93.07",
      "volume": "617453"
    },
    {
      "date": "2022-09-01",
      "open": "93.24",
      "high": "93.69",
      "low": "91.65",
      "close": "92.71",
      "volume": "360804"
    },
    {
      "date": "2022-09-02",
      "open": "93.65",
      "high": "94.04",
      "low": "91.74",
      "close": "92.01",
      "volume": "268191"
    },
    {
      "date": "2022-09-06",
      "open": "92.70",
      "high": "93.30",
      "low": "91.69",
      "close": "92.45",
      "volume": "354237"
    },
    {
      "date": "2022-09-07",
      "open": "92.33",
      "high": "93.89",
      "low": "91.95",
      "close": "93.84",
      "volume": "209686"
    },
    {
      "date": "2022-09-08",
      "open": "93.06",
      "high": "94.80",
      "low": "92.33",
      "close": "94.64",
      "volume": "182144"
    },
    {
      "date": "2022-09-09",
      "open": "95.28",
      "high": "96.99",
      "low": "94.86",
      "close": "96.64",
      "volume": "252853"
    },
    {
      "date": "2022-09-12",
      "open": "97.57",
      "high": "99.05",
      "low": "96.86",
      "close": "98.60",
      "volume": "317091"
    },
    {
      "date": "2022-09-13",
      "open": "96.23",
      "high": "96.96",
      "low": "93.265",
      "close": "93.64",
      "volume": "284914"
    },
    {
      "date": "2022-09-14",
      "open": "92.16",
      "high": "93.915",
      "low": "90.48",
      "close": "93.57",
      "volume": "524079"
    },
    {
      "date": "2022-09-15",
      "open": "93.49",
      "high": "95.06",
      "low": "92.84",
      "close": "94.50",
      "volume": "702427"
    },
    {
      "date": "2022-09-16",
      "open": "93.16",
      "high": "93.16",
      "low": "89.395",
      "close": "90.00",
      "volume": "1054682"
    },
    {
      "date": "2022-09-19",
      "open": "89.25",
      "high": "91.27",
      "low": "89.25",
      "close": "91.10",
      "volume": "637429"
    },
    {
      "date": "2022-09-20",
      "open": "90.46",
      "high": "90.46",
      "low": "88.47",
      "close": "89.37",
      "volume": "632098"
    },
    {
      "date": "2022-09-21",
      "open": "90.58",
      "high": "90.99",
      "low": "87.18",
      "close": "87.18",
      "volume": "633079"
    },
    {
      "date": "2022-09-22",
      "open": "86.97",
      "high": "87.28",
      "low": "84.29",
      "close": "84.66",
      "volume": "343576"
    },
    {
      "date": "2022-09-23",
      "open": "83.17",
      "high": "83.66",
      "low": "81.54",
      "close": "82.90",
      "volume": "349290"
    },
    {
      "date": "2022-09-26",
      "open": "82.61",
      "high": "83.79",
      "low": "81.788",
      "close": "82.00",
      "volume": "260084"
    },
    {
      "date": "2022-09-27",
      "open": "82.70",
      "high": "83.09",
      "low": "79.90",
      "close": "80.27",
      "volume": "464633"
    },
    {
      "date": "2022-09-28",
      "open": "81.21",
      "high": "82.18",
      "low": "80.11",
      "close": "81.94",
      "volume": "515839"
    },
    {
      "date": "2022-09-29",
      "open": "81.02",
      "high": "81.195",
      "low": "79.26",
      "close": "80.79",
      "volume": "266971"
    },
    {
      "date": "2022-09-30",
      "open": "80.54",
      "high": "82.3889",
      "low": "80.00",
      "close": "80.26",
      "volume": "327197"
    },
    {
      "date": "2022-10-03",
      "open": "81.67",
      "high": "83.83",
      "low": "81.16",
      "close": "83.24",
      "volume": "247075"
    },
    {
      "date": "2022-10-04",
      "open": "84.92",
      "high": "87.36",
      "low": "84.8975",
      "close": "87.36",
      "volume": "309246"
    },
    {
      "date": "2022-10-05",
      "open": "86.05",
      "high": "87.43",
      "low": "85.55",
      "close": "86.54",
      "volume": "257475"
    },
    {
      "date": "2022-10-06",
      "open": "85.81",
      "high": "87.375",
      "low": "84.80",
      "close": "85.22",
      "volume": "189241"
    },
    {
      "date": "2022-10-07",
      "open": "84.15",
      "high": "84.86",
      "low": "83.28",
      "close": "84.26",
      "volume": "181039"
    },
    {
      "date": "2022-10-10",
      "open": "84.95",
      "high": "85.35",
      "low": "83.77",
      "close": "84.43",
      "volume": "132292"
    },
    {
      "date": "2022-10-11",
      "open": "84.82",
      "high": "86.835",
      "low": "83.96",
      "close": "85.56",
      "volume": "310229"
    },
    {
      "date": "2022-10-12",
      "open": "84.96",
      "high": "85.01",
      "low": "83.1952",
      "close": "83.46",
      "volume": "204953"
    },
    {
      "date": "2022-10-13",
      "open": "82.34",
      "high": "84.65",
      "low": "81.48",
      "close": "84.45",
      "volume": "627146"
    },
    {
      "date": "2022-10-14",
      "open": "85.00",
      "high": "85.30",
      "low": "83.23",
      "close": "84.25",
      "volume": "315270"
    },
    {
      "date": "2022-10-17",
      "open": "85.48",
      "high": "87.07",
      "low": "85.28",
      "close": "86.65",
      "volume": "240041"
    },
    {
      "date": "2022-10-18",
      "open": "88.63",
      "high": "88.80",
      "low": "87.38",
      "close": "88.61",
      "volume": "261048"
    },
    {
      "date": "2022-10-19",
      "open": "88.10",
      "high": "88.50",
      "low": "86.48",
      "close": "87.50",
      "volume": "264949"
    },
    {
      "date": "2022-10-20",
      "open": "87.33",
      "high": "88.10",
      "low": "85.465",
      "close": "85.82",
      "volume": "201964"
    },
    {
      "date": "2022-10-21",
      "open": "85.80",
      "high": "87.46",
      "low": "84.8681",
      "close": "87.10",
      "volume": "269725"
    },
    {
      "date": "2022-10-24",
      "open": "87.69",
      "high": "88.33",
      "low": "86.91",
      "close": "88.17",
      "volume": "296666"
    },
    {
      "date": "2022-10-25",
      "open": "87.91",
      "high": "89.465",
      "low": "87.84",
      "close": "89.18",
      "volume": "260300"
    },
    {
      "date": "2022-10-26",
      "open": "89.29",
      "high": "90.38",
      "low": "87.96",
      "close": "88.04",
      "volume": "359730"
    },
    {
      "date": "2022-10-27",
      "open": "89.16",
      "high": "90.26",
      "low": "88.56",
      "close": "89.08",
      "volume": "240777"
    },
    {
      "date": "2022-10-28",
      "open": "89.42",
      "high": "93.00",
      "low": "89.035",
      "close": "92.80",
      "volume": "273514"
    },
    {
      "date": "2022-10-31",
      "open": "92.00",
      "high": "92.57",
      "low": "90.815",
      "close": "91.70",
      "volume": "277183"
    },
    {
      "date": "2022-11-01",
      "open": "92.62",
      "high": "93.08",
      "low": "91.355",
      "close": "92.35",
      "volume": "238532"
    },
    {
      "date": "2022-11-02",
      "open": "92.06",
      "high": "93.77",
      "low": "90.07",
      "close": "90.35",
      "volume": "195616"
    },
    {
      "date": "2022-11-03",
      "open": "89.16",
      "high": "90.63",
      "low": "87.79",
      "close": "89.61",
      "volume": "216249"
    },
    {
      "date": "2022-11-04",
      "open": "90.89",
      "high": "92.36",
      "low": "89.66",
      "close": "91.77",
      "volume": "217416"
    },
    {
      "date": "2022-11-07",
      "open": "92.10",
      "high": "93.57",
      "low": "91.47",
      "close": "93.49",
      "volume": "197146"
    },
    {
      "date": "2022-11-08",
      "open": "93.90",
      "high": "96.52",
      "low": "92.625",
      "close": "95.40",
      "volume": "419469"
    },
    {
      "date": "2022-11-09",
      "open": "94.55",
      "high": "96.56",
      "low": "93.71",
      "close": "94.80",
      "volume": "389885"
    },
    {
      "date": "2022-11-10",
      "open": "97.71",
      "high": "100.11",
      "low": "97.18",
      "close": "99.97",
      "volume": "348416"
    },
    {
      "date": "2022-11-11",
      "open": "99.84",
      "high": "101.465",
      "low": "99.22",
      "close": "100.02",
      "volume": "235469"
    },
    {
      "date": "2022-11-14",
      "open": "99.42",
      "high": "101.38",
      "low": "98.79",
      "close": "99.62",
      "volume": "297420"
    },
    {
      "date": "2022-11-15",
      "open": "100.60",
      "high": "101.83",
      "low": "98.93",
      "close": "99.58",
      "volume": "477495"
    },
    {
      "date": "2022-11-16",
      "open": "99.65",
      "high": "100.03",
      "low": "97.78",
      "close": "97.97",
      "volume": "382721"
    },
    {
      "date": "2022-11-17",
      "open": "96.24",
      "high": "98.08",
      "low": "92.65",
      "close": "98.04",
      "volume": "455103"
    },
    {
      "date": "2022-11-18",
      "open": "101.21",
      "high": "101.21",
      "low": "97.34",
      "close": "97.56",
      "volume": "601357"
    },
    {
      "date": "2022-11-21",
      "open": "96.78",
      "high": "99.075",
      "low": "96.16",
      "close": "98.46",
      "volume": "364558"
    },
    {
      "date": "2022-11-22",
      "open": "97.76",
      "high": "99.24",
      "low": "97.32",
      "close": "99.15",
      "volume": "397902"
    },
    {
      "date": "2022-11-23",
      "open": "98.73",
      "high": "99.69",
      "low": "98.28",
      "close": "98.35",
      "volume": "234303"
    },
    {
      "date": "2022-11-25",
      "open": "98.12",
      "high": "98.81",
      "low": "97.81",
      "close": "98.73",
      "volume": "91611"
    },
    {
      "date": "2022-11-28",
      "open": "97.84",
      "high": "98.105",
      "low": "94.30",
      "close": "94.53",
      "volume": "394451"
    },
    {
      "date": "2022-11-29",
      "open": "94.37",
      "high": "95.6697",
      "low": "94.32",
      "close": "94.45",
      "volume": "260008"
    },
    {
      "date": "2022-11-30",
      "open": "94.04",
      "high": "95.80",
      "low": "93.03",
      "close": "95.80",
      "volume": "289135"
    },
    {
      "date": "2022-12-01",
      "open": "95.86",
      "high": "96.56",
      "low": "94.95",
      "close": "96.21",
      "volume": "372404"
    },
    {
      "date": "2022-12-02",
      "open": "94.80",
      "high": "98.02",
      "low": "94.05",
      "close": "97.38",
      "volume": "275556"
    },
    {
      "date": "2022-12-05",
      "open": "96.86",
      "high": "97.33",
      "low": "95.31",
      "close": "96.30",
      "volume": "281252"
    },
    {
      "date": "2022-12-06",
      "open": "96.44",
      "high": "96.60",
      "low": "93.5086",
      "close": "93.86",
      "volume": "257787"
    },
    {
      "date": "2022-12-07",
      "open": "93.89",
      "high": "95.12",
      "low": "93.43",
      "close": "93.94",
      "volume": "198009"
    },
    {
      "date": "2022-12-08",
      "open": "94.24",
      "high": "95.79",
      "low": "93.24",
      "close": "93.80",
      "volume": "192021"
    },
    {
      "date": "2022-12-09",
      "open": "93.03",
      "high": "93.83",
      "low": "92.35",
      "close": "92.92",
      "volume": "205500"
    },
    {
      "date": "2022-12-12",
      "open": "93.58",
      "high": "95.87",
      "low": "92.08",
      "close": "95.54",
      "volume": "323090"
    },
    {
      "date": "2022-12-13",
      "open": "98.29",
      "high": "98.29",
      "low": "95.41",
      "close": "95.92",
      "volume": "245735"
    },
    {
      "date": "2022-12-14",
      "open": "96.44",
      "high": "96.95",
      "low": "92.07",
      "close": "95.11",
      "volume": "347565"
    },
    {
      "date": "2022-12-15",
      "open": "94.25",
      "high": "94.25",
      "low": "91.60",
      "close": "91.80",
      "volume": "223368"
    },
    {
      "date": "2022-12-16",
      "open": "91.00",
      "high": "92.19",
      "low": "89.97",
      "close": "91.52",
      "volume": "662029"
    },
    {
      "date": "2022-12-19",
      "open": "91.33",
      "high": "93.19",
      "low": "90.42",
      "close": "90.69",
      "volume": "311021"
    },
    {
      "date": "2022-12-20",
      "open": "90.73",
      "high": "92.85",
      "low": "90.36",
      "close": "91.25",
      "volume": "229843"
    },
    {
      "date": "2022-12-21",
      "open": "92.09",
      "high": "94.34",
      "low": "92.09",
      "close": "94.29",
      "volume": "269728"
    },
    {
      "date": "2022-12-22",
      "open": "92.89",
      "high": "94.15",
      "low": "90.20",
      "close": "92.67",
      "volume": "214903"
    },
    {
      "date": "2022-12-23",
      "open": "92.74",
      "high": "94.48",
      "low": "92.02",
      "close": "94.04",
      "volume": "249699"
    },
    {
      "date": "2022-12-27",
      "open": "93.93",
      "high": "95.63",
      "low": "93.725",
      "close": "95.21",
      "volume": "208072"
    },
    {
      "date": "2022-12-28",
      "open": "95.22",
      "high": "96.08",
      "low": "93.59",
      "close": "93.77",
      "volume": "188628"
    },
    {
      "date": "2022-12-29",
      "open": "94.39",
      "high": "96.78",
      "low": "93.90",
      "close": "96.42",
      "volume": "248532"
    },
    {
      "date": "2022-12-30",
      "open": "95.46",
      "high": "97.00",
      "low": "95.34",
      "close": "96.61",
      "volume": "180007"
    },
    {
      "date": "2023-01-03",
      "open": "96.70",
      "high": "98.25",
      "low": "96.61",
      "close": "97.95",
      "volume": "246650"
    },
    {
      "date": "2023-01-04",
      "open": "97.95",
      "high": "101.15",
      "low": "97.67",
      "close": "100.85",
      "volume": "374816"
    },
    {
      "date": "2023-01-05",
      "open": "100.03",
      "high": "101.36",
      "low": "99.14",
      "close": "99.69",
      "volume": "391783"
    },
    {
      "date": "2023-01-06",
      "open": "100.17",
      "high": "102.70",
      "low": "100.04",
      "close": "102.19",
      "volume": "370827"
    },
    {
      "date": "2023-01-09",
      "open": "102.35",
      "high": "103.70",
      "low": "101.92",
      "close": "102.13",
      "volume": "298781"
    },
    {
      "date": "2023-01-10",
      "open": "101.71",
      "high": "103.27",
      "low": "101.21",
      "close": "102.50",
      "volume": "278657"
    },
    {
      "date": "2023-01-11",
      "open": "103.00",
      "high": "103.91",
      "low": "102.69",
      "close": "103.31",
      "volume": "243728"
    },
    {
      "date": "2023-01-12",
      "open": "103.74",
      "high": "105.74",
      "low": "102.995",
      "close": "105.18",
      "volume": "295233"
    },
    {
      "date": "2023-01-13",
      "open": "104.10",
      "high": "107.7625",
      "low": "103.93",
      "close": "107.65",
      "volume": "421260"
    },
    {
      "date": "2023-01-17",
      "open": "107.73",
      "high": "108.43",
      "low": "106.785",
      "close": "107.86",
      "volume": "316854"
    },
    {
      "date": "2023-01-18",
      "open": "107.73",
      "high": "108.415",
      "low": "105.97",
      "close": "106.12",
      "volume": "403624"
    },
    {
      "date": "2023-01-19",
      "open": "105.22",
      "high": "106.2743",
      "low": "104.425",
      "close": "104.68",
      "volume": "315957"
    },
    {
      "date": "2023-01-20",
      "open": "105.36",
      "high": "107.05",
      "low": "104.52",
      "close": "106.99",
      "volume": "324093"
    },
    {
      "date": "2023-01-23",
      "open": "106.74",
      "high": "108.34",
      "low": "106.42",
      "close": "108.18",
      "volume": "261114"
    },
    {
      "date": "2023-01-24",
      "open": "107.91",
      "high": "109.33",
      "low": "107.12",
      "close": "109.23",
      "volume": "288162"
    },
    {
      "date": "2023-01-25",
      "open": "108.17",
      "high": "108.88",
      "low": "107.37",
      "close": "108.71",
      "volume": "211712"
    },
    {
      "date": "2023-01-26",
      "open": "109.44",
      "high": "109.79",
      "low": "108.32",
      "close": "109.76",
      "volume": "232396"
    },
    {
      "date": "2023-01-27",
      "open": "109.57",
      "high": "111.53",
      "low": "109.57",
      "close": "110.65",
      "volume": "298033"
    },
    {
      "date": "2023-01-30",
      "open": "109.46",
      "high": "111.06",
      "low": "109.175",
      "close": "109.33",
      "volume": "350706"
    },
    {
      "date": "2023-01-31",
      "open": "106.00",
      "high": "106.63",
      "low": "97.3401",
      "close": "102.26",
      "volume": "1474477"
    },
    {
      "date": "2023-02-01",
      "open": "102.30",
      "high": "105.89",
      "low": "101.95",
      "close": "105.04",
      "volume": "614053"
    },
    {
      "date": "2023-02-02",
      "open": "105.59",
      "high": "106.945",
      "low": "104.93",
      "close": "106.59",
      "volume": "420143"
    },
    {
      "date": "2023-02-03",
      "open": "105.79",
      "high": "105.9575",
      "low": "103.555",
      "close": "103.84",
      "volume": "265843"
    },
    {
      "date": "2023-02-06",
      "open": "102.88",
      "high": "104.23",
      "low": "102.05",
      "close": "102.92",
      "volume": "278809"
    },
    {
      "date": "2023-02-07",
      "open": "102.94",
      "high": "104.605",
      "low": "102.1174",
      "close": "104.21",
      "volume": "315903"
    },
    {
      "date": "2023-02-08",
      "open": "103.45",
      "high": "104.16",
      "low": "102.62",
      "close": "103.79",
      "volume": "210826"
    },
    {
      "date": "2023-02-09",
      "open": "104.62",
      "high": "105.42",
      "low": "103.22",
      "close": "103.46",
      "volume": "266034"
    },
    {
      "date": "2023-02-10",
      "open": "102.86",
      "high": "103.68",
      "low": "100.78",
      "close": "102.68",
      "volume": "346117"
    },
    {
      "date": "2023-02-13",
      "open": "103.29",
      "high": "103.92",
      "low": "102.06",
      "close": "103.56",
      "volume": "189895"
    },
    {
      "date": "2023-02-14",
      "open": "103.43",
      "high": "104.045",
      "low": "101.795",
      "close": "103.66",
      "volume": "244026"
    },
    {
      "date": "2023-02-15",
      "open": "103.14",
      "high": "104.88",
      "low": "102.94",
      "close": "103.79",
      "volume": "325413"
    },
    {
      "date": "2023-02-16",
      "open": "102.29",
      "high": "103.085",
      "low": "101.275",
      "close": "101.59",
      "volume": "313550"
    },
    {
      "date": "2023-02-17",
      "open": "100.82",
      "high": "102.03",
      "low": "100.80",
      "close": "101.34",
      "volume": "309927"
    },
    {
      "date": "2023-02-21",
      "open": "100.75",
      "high": "101.11",
      "low": "98.73",
      "close": "98.94",
      "volume": "292358"
    },
    {
      "date": "2023-02-22",
      "open": "99.42",
      "high": "100.92",
      "low": "99.05",
      "close": "99.64",
      "volume": "405942"
    },
    {
      "date": "2023-02-23",
      "open": "100.03",
      "high": "100.625",
      "low": "97.32",
      "close": "98.03",
      "volume": "491197"
    },
    {
      "date": "2023-02-24",
      "open": "96.78",
      "high": "98.53",
      "low": "96.14",
      "close": "97.92",
      "volume": "409317"
    },
    {
      "date": "2023-02-27",
      "open": "99.20",
      "high": "101.365",
      "low": "99.20",
      "close": "100.32",
      "volume": "385511"
    },
    {
      "date": "2023-02-28",
      "open": "100.54",
      "high": "100.54",
      "low": "98.90",
      "close": "99.00",
      "volume": "455504"
    },
    {
      "date": "2023-03-01",
      "open": "99.44",
      "high": "100.82",
      "low": "98.925",
      "close": "100.06",
      "volume": "407532"
    },
    {
      "date": "2023-03-02",
      "open": "99.08",
      "high": "101.115",
      "low": "98.15",
      "close": "101.06",
      "volume": "283125"
    },
    {
      "date": "2023-03-03",
      "open": "101.60",
      "high": "102.55",
      "low": "99.9818",
      "close": "102.44",
      "volume": "813302"
    },
    {
      "date": "2023-03-06",
      "open": "102.38",
      "high": "102.78",
      "low": "99.49",
      "close": "99.62",
      "volume": "343536"
    },
    {
      "date": "2023-03-07",
      "open": "99.52",
      "high": "100.72",
      "low": "98.60",
      "close": "98.63",
      "volume": "226100"
    },
    {
      "date": "2023-03-08",
      "open": "98.70",
      "high": "99.15",
      "low": "97.88",
      "close": "98.59",
      "volume": "192923"
    },
    {
      "date": "2023-03-09",
      "open": "98.61",
      "high": "99.26",
      "low": "96.705",
      "close": "96.83",
      "volume": "256348"
    },
    {
      "date": "2023-03-10",
      "open": "96.91",
      "high": "96.91",
      "low": "93.12",
      "close": "93.67",
      "volume": "306350"
    },
    {
      "date": "2023-03-13",
      "open": "92.68",
      "high": "93.84",
      "low": "90.79",
      "close": "93.37",
      "volume": "393954"
    },
    {
      "date": "2023-03-14",
      "open": "95.34",
      "high": "95.96",
      "low": "93.76",
      "close": "94.73",
      "volume": "251342"
    },
    {
      "date": "2023-03-15",
      "open": "92.55",
      "high": "94.10",
      "low": "90.96",
      "close": "92.34",
      "volume": "300521"
    },
    {
      "date": "2023-03-16",
      "open": "91.44",
      "high": "93.28",
      "low": "90.89",
      "close": "92.68",
      "volume": "535879"
    },
    {
      "date": "2023-03-17",
      "open": "91.97",
      "high": "91.97",
      "low": "88.99",
      "close": "89.39",
      "volume": "745291"
    },
    {
      "date": "2023-03-20",
      "open": "89.75",
      "high": "91.68",
      "low": "89.02",
      "close": "90.73",
      "volume": "360972"
    },
    {
      "date": "2023-03-21",
      "open": "92.06",
      "high": "93.11",
      "low": "92.06",
      "close": "92.56",
      "volume": "325190"
    },
    {
      "date": "2023-03-22",
      "open": "91.92",
      "high": "92.83",
      "low": "90.35",
      "close": "90.39",
      "volume": "317256"
    },
    {
      "date": "2023-03-23",
      "open": "90.83",
      "high": "91.83",
      "low": "89.285",
      "close": "89.83",
      "volume": "334945"
    },
    {
      "date": "2023-03-24",
      "open": "89.25",
      "high": "92.035",
      "low": "88.30",
      "close": "90.83",
      "volume": "278348"
    },
    {
      "date": "2023-03-27",
      "open": "92.01",
      "high": "94.10",
      "low": "91.61",
      "close": "93.79",
      "volume": "394199"
    },
    {
      "date": "2023-03-28",
      "open": "93.42",
      "high": "95.59",
      "low": "93.42",
      "close": "95.33",
      "volume": "262814"
    },
    {
      "date": "2023-03-29",
      "open": "96.16",
      "high": "97.67",
      "low": "94.515",
      "close": "97.48",
      "volume": "341430"
    },
    {
      "date": "2023-03-30",
      "open": "98.07",
      "high": "98.88",
      "low": "97.54",
      "close": "98.43",
      "volume": "306788"
    },
    {
      "date": "2023-03-31",
      "open": "98.98",
      "high": "99.37",
      "low": "96.90",
      "close": "97.37",
      "volume": "427405"
    },
    {
      "date": "2023-04-03",
      "open": "97.42",
      "high": "99.021",
      "low": "96.72",
      "close": "98.49",
      "volume": "387026"
    },
    {
      "date": "2023-04-04",
      "open": "98.26",
      "high": "98.94",
      "low": "96.774",
      "close": "97.38",
      "volume": "319631"
    },
    {
      "date": "2023-04-05",
      "open": "96.70",
      "high": "97.11",
      "low": "95.23",
      "close": "95.52",
      "volume": "139492"
    },
    {
      "date": "2023-04-06",
      "open": "95.01",
      "high": "95.01",
      "low": "91.85",
      "close": "93.29",
      "volume": "411406"
    },
    {
      "date": "2023-04-10",
      "open": "92.81",
      "high": "94.9099",
      "low": "92.81",
      "close": "94.12",
      "volume": "229750"
    },
    {
      "date": "2023-04-11",
      "open": "94.20",
      "high": "94.925",
      "low": "93.62",
      "close": "93.69",
      "volume": "298550"
    },
    {
      "date": "2023-04-12",
      "open": "94.54",
      "high": "94.885",
      "low": "93.78",
      "close": "94.27",
      "volume": "168252"
    },
    {
      "date": "2023-04-13",
      "open": "94.86",
      "high": "95.84",
      "low": "94.11",
      "close": "95.74",
      "volume": "189480"
    },
    {
      "date": "2023-04-14",
      "open": "95.15",
      "high": "95.375",
      "low": "91.765",
      "close": "92.72",
      "volume": "472418"
    },
    {
      "date": "2023-04-17",
      "open": "92.79",
      "high": "94.905",
      "low": "92.79",
      "close": "94.82",
      "volume": "220255"
    },
    {
      "date": "2023-04-18",
      "open": "95.14",
      "high": "95.735",
      "low": "94.57",
      "close": "95.52",
      "volume": "203542"
    },
    {
      "date": "2023-04-19",
      "open": "95.33",
      "high": "95.565",
      "low": "94.42",
      "close": "95.04",
      "volume": "211118"
    },
    {
      "date": "2023-04-20",
      "open": "94.64",
      "high": "95.27",
      "low": "94.22",
      "close": "94.73",
      "volume": "139285"
    },
    {
      "date": "2023-04-21",
      "open": "95.02",
      "high": "95.04",
      "low": "92.95",
      "close": "94.10",
      "volume": "217425"
    },
    {
      "date": "2023-04-24",
      "open": "93.91",
      "high": "94.60",
      "low": "92.59",
      "close": "93.61",
      "volume": "326461"
    },
    {
      "date": "2023-04-25",
      "open": "93.45",
      "high": "93.99",
      "low": "92.447",
      "close": "92.80",
      "volume": "260017"
    },
    {
      "date": "2023-04-26",
      "open": "92.35",
      "high": "92.81",
      "low": "91.42",
      "close": "91.78",
      "volume": "295463"
    },
    {
      "date": "2023-04-27",
      "open": "92.42",
      "high": "93.82",
      "low": "91.89",
      "close": "93.72",
      "volume": "290103"
    },
    {
      "date": "2023-04-28",
      "open": "93.55",
      "high": "96.27",
      "low": "93.55",
      "close": "96.02",
      "volume": "579400"
    },
    {
      "date": "2023-05-01",
      "open": "95.77",
      "high": "100.17",
      "low": "95.60",
      "close": "98.64",
      "volume": "632956"
    },
    {
      "date": "2023-05-02",
      "open": "112.95",
      "high": "116.2399",
      "low": "109.77",
      "close": "113.81",
      "volume": "1705753"
    },
    {
      "date": "2023-05-03",
      "open": "112.06",
      "high": "113.46",
      "low": "109.95",
      "close": "110.90",
      "volume": "937726"
    },
    {
      "date": "2023-05-04",
      "open": "110.69",
      "high": "110.69",
      "low": "106.61",
      "close": "106.77",
      "volume": "571252"
    },
    {
      "date": "2023-05-05",
      "open": "107.86",
      "high": "109.85",
      "low": "107.01",
      "close": "108.88",
      "volume": "293888"
    },
    {
      "date": "2023-05-08",
      "open": "109.49",
      "high": "109.77",
      "low": "108.16",
      "close": "108.68",
      "volume": "203352"
    },
    {
      "date": "2023-05-09",
      "open": "108.58",
      "high": "110.035",
      "low": "108.12",
      "close": "109.10",
      "volume": "296179"
    },
    {
      "date": "2023-05-10",
      "open": "110.11",
      "high": "110.69",
      "low": "108.94",
      "close": "109.32",
      "volume": "343599"
    },
    {
      "date": "2023-05-11",
      "open": "108.54",
      "high": "109.38",
      "low": "107.31",
      "close": "107.73",
      "volume": "367908"
    },
    {
      "date": "2023-05-12",
      "open": "108.30",
      "high": "108.58",
      "low": "106.69",
      "close": "107.45",
      "volume": "233220"
    },
    {
      "date": "2023-05-15",
      "open": "108.00",
      "high": "109.135",
      "low": "107.48",
      "close": "108.82",
      "volume": "399917"
    },
    {
      "date": "2023-05-16",
      "open": "108.45",
      "high": "109.07",
      "low": "107.775",
      "close": "108.33",
      "volume": "245503"
    },
    {
      "date": "2023-05-17",
      "open": "109.30",
      "high": "110.80",
      "low": "108.93",
      "close": "110.66",
      "volume": "308502"
    },
    {
      "date": "2023-05-18",
      "open": "109.88",
      "high": "111.98",
      "low": "108.965",
      "close": "111.25",
      "volume": "302327"
    },
    {
      "date": "2023-05-19",
      "open": "112.00",
      "high": "112.00",
      "low": "109.14",
      "close": "109.56",
      "volume": "234893"
    },
    {
      "date": "2023-05-22",
      "open": "109.61",
      "high": "110.055",
      "low": "108.57",
      "close": "109.59",
      "volume": "251848"
    },
    {
      "date": "2023-05-23",
      "open": "108.81",
      "high": "109.42",
      "low": "107.83",
      "close": "108.02",
      "volume": "308085"
    },
    {
      "date": "2023-05-24",
      "open": "107.77",
      "high": "108.8355",
      "low": "106.42",
      "close": "106.99",
      "volume": "227925"
    },
    {
      "date": "2023-05-25",
      "open": "106.59",
      "high": "107.03",
      "low": "105.42",
      "close": "106.32",
      "volume": "192655"
    },
    {
      "date": "2023-05-26",
      "open": "106.01",
      "high": "107.93",
      "low": "105.818",
      "close": "107.86",
      "volume": "236926"
    },
    {
      "date": "2023-05-30",
      "open": "108.00",
      "high": "108.63",
      "low": "106.73",
      "close": "107.53",
      "volume": "272291"
    },
    {
      "date": "2023-05-31",
      "open": "106.96",
      "high": "107.64",
      "low": "105.18",
      "close": "105.41",
      "volume": "368189"
    },
    {
      "date": "2023-06-01",
      "open": "105.41",
      "high": "108.19",
      "low": "105.345",
      "close": "107.57",
      "volume": "223195"
    },
    {
      "date": "2023-06-02",
      "open": "108.63",
      "high": "110.98",
      "low": "107.89",
      "close": "110.77",
      "volume": "278915"
    },
    {
      "date": "2023-06-05",
      "open": "110.49",
      "high": "110.49",
      "low": "107.96",
      "close": "109.03",
      "volume": "274206"
    },
    {
      "date": "2023-06-06",
      "open": "108.82",
      "high": "110.65",
      "low": "108.82",
      "close": "109.74",
      "volume": "160816"
    },
    {
      "date": "2023-06-07",
      "open": "109.66",
      "high": "112.33",
      "low": "109.24",
      "close": "111.93",
      "volume": "233369"
    },
    {
      "date": "2023-06-08",
      "open": "111.71",
      "high": "113.53",
      "low": "111.62",
      "close": "113.31",
      "volume": "374163"
    },
    {
      "date": "2023-06-09",
      "open": "113.31",
      "high": "113.61",
      "low": "111.54",
      "close": "111.89",
      "volume": "304136"
    },
    {
      "date": "2023-06-12",
      "open": "111.89",
      "high": "113.30",
      "low": "111.73",
      "close": "112.97",
      "volume": "257657"
    },
    {
      "date": "2023-06-13",
      "open": "113.32",
      "high": "114.415",
      "low": "112.97",
      "close": "113.46",
      "volume": "345940"
    },
    {
      "date": "2023-06-14",
      "open": "113.77",
      "high": "114.535",
      "low": "112.53",
      "close": "113.17",
      "volume": "284359"
    },
    {
      "date": "2023-06-15",
      "open": "113.02",
      "high": "114.64",
      "low": "111.99",
      "close": "114.57",
      "volume": "288916"
    },
    {
      "date": "2023-06-16",
      "open": "114.90",
      "high": "115.99",
      "low": "113.5035",
      "close": "114.24",
      "volume": "519719"
    },
    {
      "date": "2023-06-20",
      "open": "113.56",
      "high": "115.93",
      "low": "113.16",
      "close": "115.79",
      "volume": "299719"
    },
    {
      "date": "2023-06-21",
      "open": "115.02",
      "high": "117.23",
      "low": "115.00",
      "close": "117.20",
      "volume": "243930"
    },
    {
      "date": "2023-06-22",
      "open": "116.66",
      "high": "117.195",
      "low": "115.01",
      "close": "115.75",
      "volume": "340942"
    },
    {
      "date": "2023-06-23",
      "open": "114.20",
      "high": "114.94",
      "low": "113.40",
      "close": "114.15",
      "volume": "338003"
    },
    {
      "date": "2023-06-26",
      "open": "113.81",
      "high": "115.73",
      "low": "113.355",
      "close": "115.10",
      "volume": "143586"
    },
    {
      "date": "2023-06-27",
      "open": "115.33",
      "high": "116.72",
      "low": "114.615",
      "close": "116.31",
      "volume": "251837"
    },
    {
      "date": "2023-06-28",
      "open": "116.20",
      "high": "117.12",
      "low": "116.025",
      "close": "116.87",
      "volume": "170495"
    },
    {
      "date": "2023-06-29",
      "open": "116.91",
      "high": "118.00",
      "low": "116.91",
      "close": "117.86",
      "volume": "205503"
    },
    {
      "date": "2023-06-30",
      "open": "118.00",
      "high": "119.35",
      "low": "117.59",
      "close": "118.91",
      "volume": "302746"
    },
    {
      "date": "2023-07-03",
      "open": "118.80",
      "high": "119.05",
      "low": "118.02",
      "close": "118.41",
      "volume": "97660"
    },
    {
      "date": "2023-07-05",
      "open": "118.13",
      "high": "118.83",
      "low": "116.58",
      "close": "117.67",
      "volume": "182087"
    },
    {
      "date": "2023-07-06",
      "open": "116.81",
      "high": "117.20",
      "low": "115.90",
      "close": "116.65",
      "volume": "183222"
    },
    {
      "date": "2023-07-07",
      "open": "117.02",
      "high": "117.96",
      "low": "116.74",
      "close": "117.47",
      "volume": "287742"
    },
    {
      "date": "2023-07-10",
      "open": "117.48",
      "high": "119.17",
      "low": "117.20",
      "close": "118.59",
      "volume": "199652"
    },
    {
      "date": "2023-07-11",
      "open": "119.16",
      "high": "120.125",
      "low": "118.43",
      "close": "120.08",
      "volume": "217294"
    },
    {
      "date": "2023-07-12",
      "open": "121.00",
      "high": "121.35",
      "low": "119.39",
      "close": "120.11",
      "volume": "243944"
    },
    {
      "date": "2023-07-13",
      "open": "120.09",
      "high": "120.75",
      "low": "119.45",
      "close": "119.83",
      "volume": "330057"
    },
    {
      "date": "2023-07-14",
      "open": "119.91",
      "high": "119.91",
      "low": "118.54",
      "close": "119.36",
      "volume": "143973"
    },
    {
      "date": "2023-07-17",
      "open": "119.35",
      "high": "120.509",
      "low": "118.74",
      "close": "120.40",
      "volume": "205444"
    },
    {
      "date": "2023-07-18",
      "open": "120.12",
      "high": "121.78",
      "low": "119.9806",
      "close": "121.69",
      "volume": "196601"
    },
    {
      "date": "2023-07-19",
      "open": "121.85",
      "high": "121.85",
      "low": "118.92",
      "close": "120.25",
      "volume": "211125"
    },
    {
      "date": "2023-07-20",
      "open": "120.84",
      "high": "121.60",
      "low": "120.40",
      "close": "121.09",
      "volume": "138246"
    },
    {
      "date": "2023-07-21",
      "open": "121.28",
      "high": "121.81",
      "low": "120.38",
      "close": "120.47",
      "volume": "160594"
    },
    {
      "date": "2023-07-24",
      "open": "120.39",
      "high": "121.58",
      "low": "120.035",
      "close": "120.38",
      "volume": "128999"
    },
    {
      "date": "2023-07-25",
      "open": "119.33",
      "high": "120.15",
      "low": "118.245",
      "close": "120.15",
      "volume": "202312"
    },
    {
      "date": "2023-07-26",
      "open": "120.07",
      "high": "120.82",
      "low": "119.46",
      "close": "119.90",
      "volume": "205877"
    },
    {
      "date": "2023-07-27",
      "open": "120.11",
      "high": "120.96",
      "low": "118.645",
      "close": "119.63",
      "volume": "225158"
    },
    {
      "date": "2023-07-28",
      "open": "120.28",
      "high": "120.93",
      "low": "118.77",
      "close": "119.24",
      "volume": "182965"
    },
    {
      "date": "2023-07-31",
      "open": "119.84",
      "high": "120.41",
      "low": "119.405",
      "close": "120.38",
      "volume": "444301"
    },
    {
      "date": "2023-08-01",
      "open": "131.78",
      "high": "133.15",
      "low": "125.88",
      "close": "131.87",
      "volume": "1134018"
    },
    {
      "date": "2023-08-02",
      "open": "130.73",
      "high": "131.295",
      "low": "126.63",
      "close": "127.75",
      "volume": "518160"
    },
    {
      "date": "2023-08-03",
      "open": "127.75",
      "high": "128.44",
      "low": "124.915",
      "close": "125.32",
      "volume": "469906"
    },
    {
      "date": "2023-08-04",
      "open": "126.11",
      "high": "127.1758",
      "low": "125.33",
      "close": "125.81",
      "volume": "272694"
    },
    {
      "date": "2023-08-07",
      "open": "126.13",
      "high": "128.6429",
      "low": "126.13",
      "close": "127.52",
      "volume": "257805"
    },
    {
      "date": "2023-08-08",
      "open": "126.62",
      "high": "128.275",
      "low": "126.62",
      "close": "127.62",
      "volume": "320507"
    },
    {
      "date": "2023-08-09",
      "open": "128.00",
      "high": "129.18",
      "low": "126.68",
      "close": "127.20",
      "volume": "482472"
    },
    {
      "date": "2023-08-10",
      "open": "127.55",
      "high": "129.085",
      "low": "126.77",
      "close": "127.46",
      "volume": "437357"
    },
    {
      "date": "2023-08-11",
      "open": "126.91",
      "high": "127.40",
      "low": "126.32",
      "close": "127.25",
      "volume": "400734"
    },
    {
      "date": "2023-08-14",
      "open": "127.51",
      "high": "127.77",
      "low": "125.805",
      "close": "126.94",
      "volume": "365271"
    },
    {
      "date": "2023-08-15",
      "open": "126.41",
      "high": "127.50",
      "low": "125.76",
      "close": "126.75",
      "volume": "250342"
    },
    {
      "date": "2023-08-16",
      "open": "126.08",
      "high": "127.01",
      "low": "125.51",
      "close": "125.52",
      "volume": "360527"
    },
    {
      "date": "2023-08-17",
      "open": "125.74",
      "high": "126.20",
      "low": "124.21",
      "close": "124.26",
      "volume": "236062"
    },
    {
      "date": "2023-08-18",
      "open": "123.60",
      "high": "126.10",
      "low": "123.59",
      "close": "125.86",
      "volume": "440380"
    },
    {
      "date": "2023-08-21",
      "open": "125.95",
      "high": "126.00",
      "low": "124.45",
      "close": "124.82",
      "volume": "401949"
    },
    {
      "date": "2023-08-22",
      "open": "124.81",
      "high": "125.76",
      "low": "124.79",
      "close": "125.25",
      "volume": "364035"
    },
    {
      "date": "2023-08-23",
      "open": "125.66",
      "high": "127.2975",
      "low": "125.33",
      "close": "126.93",
      "volume": "204531"
    },
    {
      "date": "2023-08-24",
      "open": "126.54",
      "high": "127.34",
      "low": "124.27",
      "close": "124.28",
      "volume": "276332"
    },
    {
      "date": "2023-08-25",
      "open": "124.73",
      "high": "127.33",
      "low": "124.31",
      "close": "126.09",
      "volume": "622120"
    },
    {
      "date": "2023-08-28",
      "open": "126.54",
      "high": "128.78",
      "low": "126.54",
      "close": "127.29",
      "volume": "443390"
    },
    {
      "date": "2023-08-29",
      "open": "127.12",
      "high": "128.96",
      "low": "126.73",
      "close": "128.74",
      "volume": "717706"
    },
    {
      "date": "2023-08-30",
      "open": "128.95",
      "high": "129.90",
      "low": "128.07",
      "close": "128.82",
      "volume": "667868"
    },
    {
      "date": "2023-08-31",
      "open": "129.15",
      "high": "130.23",
      "low": "129.15",
      "close": "129.37",
      "volume": "426416"
    },
    {
      "date": "2023-09-01",
      "open": "130.19",
      "high": "130.96",
      "low": "129.1918",
      "close": "129.85",
      "volume": "275754"
    },
    {
      "date": "2023-09-05",
      "open": "132.05",
      "high": "132.44",
      "low": "128.81",
      "close": "130.16",
      "volume": "452166"
    },
    {
      "date": "2023-09-06",
      "open": "130.40",
      "high": "131.93",
      "low": "129.87",
      "close": "130.26",
      "volume": "376435"
    },
    {
      "date": "2023-09-07",
      "open": "130.23",
      "high": "130.325",
      "low": "128.24",
      "close": "130.25",
      "volume": "467875"
    },
    {
      "date": "2023-09-08",
      "open": "130.44",
      "high": "130.725",
      "low": "127.30",
      "close": "127.51",
      "volume": "361810"
    },
    {
      "date": "2023-09-11",
      "open": "128.00",
      "high": "130.43",
      "low": "127.52",
      "close": "130.21",
      "volume": "339530"
    },
    {
      "date": "2023-09-12",
      "open": "129.56",
      "high": "131.175",
      "low": "128.66",
      "close": "130.42",
      "volume": "341365"
    },
    {
      "date": "2023-09-13",
      "open": "130.26",
      "high": "130.83",
      "low": "129.21",
      "close": "129.70",
      "volume": "301814"
    },
    {
      "date": "2023-09-14",
      "open": "130.09",
      "high": "131.13",
      "low": "128.60",
      "close": "129.32",
      "volume": "587922"
    },
    {
      "date": "2023-09-15",
      "open": "129.45",
      "high": "130.69",
      "low": "128.16",
      "close": "129.02",
      "volume": "823268"
    },
    {
      "date": "2023-09-18",
      "open": "128.73",
      "high": "130.66",
      "low": "128.46",
      "close": "129.93",
      "volume": "316761"
    },
    {
      "date": "2023-09-19",
      "open": "129.92",
      "high": "130.51",
      "low": "128.585",
      "close": "128.85",
      "volume": "213643"
    },
    {
      "date": "2023-09-20",
      "open": "129.43",
      "high": "129.98",
      "low": "127.48",
      "close": "127.56",
      "volume": "220468"
    },
    {
      "date": "2023-09-21",
      "open": "126.94",
      "high": "126.94",
      "low": "123.78",
      "close": "123.81",
      "volume": "205974"
    },
    {
      "date": "2023-09-22",
      "open": "123.76",
      "high": "125.005",
      "low": "123.195",
      "close": "123.92",
      "volume": "207096"
    },
    {
      "date": "2023-09-25",
      "open": "123.55",
      "high": "125.38",
      "low": "123.50",
      "close": "125.09",
      "volume": "147995"
    },
    {
      "date": "2023-09-26",
      "open": "124.29",
      "high": "125.40",
      "low": "122.88",
      "close": "123.18",
      "volume": "158616"
    },
    {
      "date": "2023-09-27",
      "open": "123.74",
      "high": "125.26",
      "low": "123.47",
      "close": "123.95",
      "volume": "219191"
    },
    {
      "date": "2023-09-28",
      "open": "124.13",
      "high": "126.71",
      "low": "123.80",
      "close": "125.52",
      "volume": "206794"
    },
    {
      "date": "2023-09-29",
      "open": "126.40",
      "high": "126.76",
      "low": "124.06",
      "close": "124.26",
      "volume": "202059"
    },
    {
      "date": "2023-10-02",
      "open": "124.13",
      "high": "124.9342",
      "low": "123.005",
      "close": "123.54",
      "volume": "161025"
    },
    {
      "date": "2023-10-03",
      "open": "122.61",
      "high": "123.87",
      "low": "122.32",
      "close": "122.98",
      "volume": "197109"
    },
    {
      "date": "2023-10-04",
      "open": "122.86",
      "high": "125.04",
      "low": "122.14",
      "close": "124.86",
      "volume": "229278"
    },
    {
      "date": "2023-10-05",
      "open": "124.81",
      "high": "126.14",
      "low": "123.68",
      "close": "125.25",
      "volume": "277265"
    },
    {
      "date": "2023-10-06",
      "open": "124.50",
      "high": "126.47",
      "low": "124.01",
      "close": "125.31",
      "volume": "467893"
    },
    {
      "date": "2023-10-09",
      "open": "125.53",
      "high": "128.70",
      "low": "125.31",
      "close": "127.92",
      "volume": "314495"
    },
    {
      "date": "2023-10-10",
      "open": "128.40",
      "high": "129.95",
      "low": "127.82",
      "close": "128.35",
      "volume": "256813"
    },
    {
      "date": "2023-10-11",
      "open": "130.00",
      "high": "131.49",
      "low": "129.68",
      "close": "130.53",
      "volume": "258103"
    },
    {
      "date": "2023-10-12",
      "open": "130.61",
      "high": "130.88",
      "low": "128.76",
      "close": "129.90",
      "volume": "253370"
    },
    {
      "date": "2023-10-13",
      "open": "130.44",
      "high": "130.44",
      "low": "126.96",
      "close": "127.41",
      "volume": "166797"
    },
    {
      "date": "2023-10-16",
      "open": "128.60",
      "high": "130.30",
      "low": "128.60",
      "close": "129.60",
      "volume": "219898"
    },
    {
      "date": "2023-10-17",
      "open": "129.30",
      "high": "132.16",
      "low": "129.30",
      "close": "131.01",
      "volume": "614911"
    },
    {
      "date": "2023-10-18",
      "open": "129.79",
      "high": "129.79",
      "low": "125.31",
      "close": "126.35",
      "volume": "456035"
    },
    {
      "date": "2023-10-19",
      "open": "126.21",
      "high": "126.795",
      "low": "124.32",
      "close": "124.72",
      "volume": "347446"
    },
    {
      "date": "2023-10-20",
      "open": "124.71",
      "high": "125.295",
      "low": "123.63",
      "close": "124.11",
      "volume": "209401"
    },
    {
      "date": "2023-10-23",
      "open": "124.06",
      "high": "124.6749",
      "low": "122.02",
      "close": "122.25",
      "volume": "232202"
    },
    {
      "date": "2023-10-24",
      "open": "123.39",
      "high": "123.8899",
      "low": "121.45",
      "close": "122.14",
      "volume": "235897"
    },
    {
      "date": "2023-10-25",
      "open": "122.15",
      "high": "122.24",
      "low": "120.49",
      "close": "120.65",
      "volume": "151031"
    },
    {
      "date": "2023-10-26",
      "open": "120.62",
      "high": "122.4425",
      "low": "120.52",
      "close": "121.23",
      "volume": "199952"
    },
    {
      "date": "2023-10-27",
      "open": "120.99",
      "high": "122.06",
      "low": "119.03",
      "close": "119.47",
      "volume": "169747"
    },
    {
      "date": "2023-10-30",
      "open": "120.15",
      "high": "121.55",
      "low": "119.41",
      "close": "120.84",
      "volume": "187920"
    },
    {
      "date": "2023-10-31",
      "open": "120.90",
      "high": "124.85",
      "low": "120.82",
      "close": "124.70",
      "volume": "642313"
    },
    {
      "date": "2023-11-01",
      "open": "124.96",
      "high": "126.57",
      "low": "123.195",
      "close": "126.53",
      "volume": "257016"
    },
    {
      "date": "2023-11-02",
      "open": "128.02",
      "high": "130.69",
      "low": "128.02",
      "close": "130.29",
      "volume": "317195"
    },
    {
      "date": "2023-11-03",
      "open": "131.36",
      "high": "133.00",
      "low": "130.3612",
      "close": "131.44",
      "volume": "179222"
    },
    {
      "date": "2023-11-06",
      "open": "131.50",
      "high": "131.71",
      "low": "130.0765",
      "close": "130.83",
      "volume": "162962"
    },
    {
      "date": "2023-11-07",
      "open": "130.69",
      "high": "131.285",
      "low": "129.90",
      "close": "130.02",
      "volume": "148181"
    },
    {
      "date": "2023-11-08",
      "open": "130.02",
      "high": "131.135",
      "low": "129.80",
      "close": "130.83",
      "volume": "149290"
    },
    {
      "date": "2023-11-09",
      "open": "131.41",
      "high": "133.8805",
      "low": "130.7616",
      "close": "132.18",
      "volume": "271453"
    },
    {
      "date": "2023-11-10",
      "open": "132.65",
      "high": "135.26",
      "low": "132.635",
      "close": "135.06",
      "volume": "280982"
    },
    {
      "date": "2023-11-13",
      "open": "135.00",
      "high": "135.86",
      "low": "134.59",
      "close": "134.79",
      "volume": "323585"
    },
    {
      "date": "2023-11-14",
      "open": "136.00",
      "high": "136.695",
      "low": "134.39",
      "close": "134.99",
      "volume": "505197"
    },
    {
      "date": "2023-11-15",
      "open": "135.01",
      "high": "136.305",
      "low": "134.50",
      "close": "134.64",
      "volume": "485345"
    },
    {
      "date": "2023-11-16",
      "open": "134.12",
      "high": "135.455",
      "low": "132.90",
      "close": "133.52",
      "volume": "553181"
    },
    {
      "date": "2023-11-17",
      "open": "130.60",
      "high": "132.785",
      "low": "126.31",
      "close": "130.76",
      "volume": "703381"
    },
    {
      "date": "2023-11-20",
      "open": "131.11",
      "high": "133.265",
      "low": "129.92",
      "close": "130.42",
      "volume": "643003"
    },
    {
      "date": "2023-11-21",
      "open": "130.31",
      "high": "131.99",
      "low": "128.52",
      "close": "131.45",
      "volume": "407781"
    },
    {
      "date": "2023-11-22",
      "open": "131.76",
      "high": "133.10",
      "low": "130.72",
      "close": "132.16",
      "volume": "276784"
    },
    {
      "date": "2023-11-24",
      "open": "132.72",
      "high": "133.195",
      "low": "132.48",
      "close": "132.99",
      "volume": "121756"
    },
    {
      "date": "2023-11-27",
      "open": "132.74",
      "high": "132.74",
      "low": "131.16",
      "close": "131.66",
      "volume": "303263"
    },
    {
      "date": "2023-11-28",
      "open": "131.34",
      "high": "132.825",
      "low": "130.55",
      "close": "130.63",
      "volume": "244158"
    },
    {
      "date": "2023-11-29",
      "open": "131.58",
      "high": "132.36",
      "low": "129.465",
      "close": "129.53",
      "volume": "323188"
    },
    {
      "date": "2023-11-30",
      "open": "129.96",
      "high": "136.84",
      "low": "129.96",
      "close": "135.18",
      "volume": "1228123"
    },
    {
      "date": "2023-12-01",
      "open": "134.72",
      "high": "137.02",
      "low": "134.3218",
      "close": "135.49",
      "volume": "380724"
    },
    {
      "date": "2023-12-04",
      "open": "135.18",
      "high": "138.56",
      "low": "134.51",
      "close": "138.56",
      "volume": "417091"
    },
    {
      "date": "2023-12-05",
      "open": "137.91",
      "high": "139.25",
      "low": "136.15",
      "close": "136.19",
      "volume": "495859"
    },
    {
      "date": "2023-12-06",
      "open": "136.68",
      "high": "138.22",
      "low": "134.715",
      "close": "134.81",
      "volume": "358389"
    },
    {
      "date": "2023-12-07",
      "open": "135.70",
      "high": "136.10",
      "low": "132.5701",
      "close": "133.53",
      "volume": "601204"
    },
    {
      "date": "2023-12-08",
      "open": "133.81",
      "high": "134.55",
      "low": "132.44",
      "close": "133.55",
      "volume": "322072"
    },
    {
      "date": "2023-12-11",
      "open": "133.62",
      "high": "135.36",
      "low": "133.34",
      "close": "133.54",
      "volume": "264143"
    },
    {
      "date": "2023-12-12",
      "open": "134.29",
      "high": "137.80",
      "low": "133.872",
      "close": "136.07",
      "volume": "516163"
    },
    {
      "date": "2023-12-13",
      "open": "135.95",
      "high": "137.68",
      "low": "135.785",
      "close": "137.55",
      "volume": "426185"
    },
    {
      "date": "2023-12-14",
      "open": "137.90",
      "high": "139.445",
      "low": "134.68",
      "close": "136.06",
      "volume": "386238"
    },
    {
      "date": "2023-12-15",
      "open": "140.725",
      "high": "140.725",
      "low": "135.185",
      "close": "135.67",
      "volume": "1028799"
    },
    {
      "date": "2023-12-18",
      "open": "136.00",
      "high": "136.58",
      "low": "134.88",
      "close": "135.77",
      "volume": "303500"
    },
    {
      "date": "2023-12-19",
      "open": "135.81",
      "high": "136.83",
      "low": "135.12",
      "close": "136.53",
      "volume": "333345"
    },
    {
      "date": "2023-12-20",
      "open": "136.53",
      "high": "137.949",
      "low": "134.94",
      "close": "134.98",
      "volume": "252604"
    },
    {
      "date": "2023-12-21",
      "open": "135.72",
      "high": "135.90",
      "low": "133.59",
      "close": "134.51",
      "volume": "196252"
    },
    {
      "date": "2023-12-22",
      "open": "134.54",
      "high": "135.845",
      "low": "134.54",
      "close": "135.11",
      "volume": "190374"
    },
    {
      "date": "2023-12-26",
      "open": "134.90",
      "high": "136.16",
      "low": "134.90",
      "close": "135.40",
      "volume": "342400"
    },
    {
      "date": "2023-12-27",
      "open": "136.29",
      "high": "136.29",
      "low": "135.22",
      "close": "136.03",
      "volume": "128341"
    },
    {
      "date": "2023-12-28",
      "open": "136.04",
      "high": "136.49",
      "low": "135.39",
      "close": "136.38",
      "volume": "192385"
    },
    {
      "date": "2023-12-29",
      "open": "136.02",
      "high": "137.29",
      "low": "135.86",
      "close": "136.13",
      "volume": "199046"
    },
    {
      "date": "2024-01-02",
      "open": "135.26",
      "high": "136.13",
      "low": "134.18",
      "close": "134.98",
      "volume": "264358"
    },
    {
      "date": "2024-01-03",
      "open": "134.09",
      "high": "134.735",
      "low": "132.59",
      "close": "132.61",
      "volume": "367966"
    },
    {
      "date": "2024-01-04",
      "open": "132.51",
      "high": "134.41",
      "low": "131.12",
      "close": "133.09",
      "volume": "316936"
    },
    {
      "date": "2024-01-05",
      "open": "132.66",
      "high": "133.45",
      "low": "132.02",
      "close": "133.18",
      "volume": "398567"
    },
    {
      "date": "2024-01-08",
      "open": "132.65",
      "high": "133.43",
      "low": "131.79",
      "close": "133.37",
      "volume": "151173"
    },
    {
      "date": "2024-01-09",
      "open": "132.29",
      "high": "133.33",
      "low": "131.688",
      "close": "133.29",
      "volume": "103489"
    },
    {
      "date": "2024-01-10",
      "open": "137.36",
      "high": "138.8817",
      "low": "136.30",
      "close": "136.97",
      "volume": "397807"
    },
    {
      "date": "2024-01-11",
      "open": "136.51",
      "high": "138.45",
      "low": "135.715",
      "close": "137.96",
      "volume": "405649"
    },
    {
      "date": "2024-01-12",
      "open": "139.00",
      "high": "139.82",
      "low": "138.03",
      "close": "139.45",
      "volume": "254811"
    },
    {
      "date": "2024-01-16",
      "open": "138.93",
      "high": "139.235",
      "low": "135.60",
      "close": "136.25",
      "volume": "320244"
    },
    {
      "date": "2024-01-17",
      "open": "134.95",
      "high": "136.56",
      "low": "134.03",
      "close": "135.37",
      "volume": "151624"
    },
    {
      "date": "2024-01-18",
      "open": "135.43",
      "high": "137.115",
      "low": "134.655",
      "close": "135.87",
      "volume": "204996"
    },
    {
      "date": "2024-01-19",
      "open": "136.11",
      "high": "136.84",
      "low": "135.45",
      "close": "136.22",
      "volume": "353634"
    },
    {
      "date": "2024-01-22",
      "open": "136.41",
      "high": "137.5725",
      "low": "135.98",
      "close": "136.20",
      "volume": "307453"
    },
    {
      "date": "2024-01-23",
      "open": "136.57",
      "high": "137.95",
      "low": "136.56",
      "close": "137.39",
      "volume": "220682"
    },
    {
      "date": "2024-01-24",
      "open": "137.91",
      "high": "138.7261",
      "low": "135.13",
      "close": "135.56",
      "volume": "300334"
    },
    {
      "date": "2024-01-25",
      "open": "139.62",
      "high": "139.62",
      "low": "134.79",
      "close": "136.32",
      "volume": "384034"
    },
    {
      "date": "2024-01-26",
      "open": "136.50",
      "high": "139.85",
      "low": "136.50",
      "close": "139.30",
      "volume": "486670"
    },
    {
      "date": "2024-01-29",
      "open": "139.85",
      "high": "143.00",
      "low": "139.145",
      "close": "142.72",
      "volume": "849088"
    },
    {
      "date": "2024-01-30",
      "open": "149.96",
      "high": "150.00",
      "low": "140.46",
      "close": "141.48",
      "volume": "927011"
    },
    {
      "date": "2024-01-31",
      "open": "141.46",
      "high": "141.46",
      "low": "137.505",
      "close": "137.77",
      "volume": "550720"
    },
    {
      "date": "2024-02-01",
      "open": "137.88",
      "high": "138.965",
      "low": "136.13",
      "close": "138.39",
      "volume": "458992"
    },
    {
      "date": "2024-02-02",
      "open": "138.39",
      "high": "139.06",
      "low": "136.00",
      "close": "136.26",
      "volume": "582482"
    },
    {
      "date": "2024-02-05",
      "open": "135.56",
      "high": "136.41",
      "low": "133.56",
      "close": "136.03",
      "volume": "281045"
    },
    {
      "date": "2024-02-06",
      "open": "136.44",
      "high": "136.92",
      "low": "135.375",
      "close": "136.77",
      "volume": "215501"
    },
    {
      "date": "2024-02-07",
      "open": "137.63",
      "high": "139.09",
      "low": "136.5589",
      "close": "137.82",
      "volume": "257859"
    },
    {
      "date": "2024-02-08",
      "open": "137.82",
      "high": "138.405",
      "low": "137.291",
      "close": "137.68",
      "volume": "201144"
    },
    {
      "date": "2024-02-09",
      "open": "137.69",
      "high": "138.15",
      "low": "135.90",
      "close": "137.90",
      "volume": "299619"
    },
    {
      "date": "2024-02-12",
      "open": "137.65",
      "high": "138.32",
      "low": "137.435",
      "close": "137.76",
      "volume": "233743"
    },
    {
      "date": "2024-02-13",
      "open": "136.51",
      "high": "137.81",
      "low": "134.82",
      "close": "136.06",
      "volume": "271750"
    },
    {
      "date": "2024-02-14",
      "open": "137.25",
      "high": "137.90",
      "low": "135.93",
      "close": "137.61",
      "volume": "447170"
    },
    {
      "date": "2024-02-15",
      "open": "138.26",
      "high": "139.07",
      "low": "137.68",
      "close": "138.31",
      "volume": "249434"
    },
    {
      "date": "2024-02-16",
      "open": "137.95",
      "high": "139.315",
      "low": "137.51",
      "close": "137.70",
      "volume": "248537"
    },
    {
      "date": "2024-02-20",
      "open": "137.53",
      "high": "138.22",
      "low": "136.55",
      "close": "137.50",
      "volume": "191139"
    },
    {
      "date": "2024-02-21",
      "open": "137.15",
      "high": "138.42",
      "low": "137.15",
      "close": "138.00",
      "volume": "332571"
    },
    {
      "date": "2024-02-22",
      "open": "138.23",
      "high": "139.32",
      "low": "138.12",
      "close": "139.05",
      "volume": "329977"
    },
    {
      "date": "2024-02-23",
      "open": "139.56",
      "high": "139.99",
      "low": "138.41",
      "close": "139.26",
      "volume": "168517"
    },
    {
      "date": "2024-02-26",
      "open": "138.95",
      "high": "139.26",
      "low": "137.59",
      "close": "138.39",
      "volume": "348576"
    },
    {
      "date": "2024-02-27",
      "open": "138.66",
      "high": "138.68",
      "low": "136.51",
      "close": "137.67",
      "volume": "346243"
    },
    {
      "date": "2024-02-28",
      "open": "137.43",
      "high": "140.74",
      "low": "136.25",
      "close": "140.60",
      "volume": "310089"
    },
    {
      "date": "2024-02-29",
      "open": "141.52",
      "high": "142.46",
      "low": "140.63",
      "close": "141.49",
      "volume": "324993"
    },
    {
      "date": "2024-03-01",
      "open": "141.04",
      "high": "143.46",
      "low": "140.43",
      "close": "142.15",
      "volume": "414162"
    },
    {
      "date": "2024-03-04",
      "open": "143.43",
      "high": "145.045",
      "low": "142.7101",
      "close": "144.61",
      "volume": "262922"
    },
    {
      "date": "2024-03-05",
      "open": "144.38",
      "high": "145.82",
      "low": "143.03",
      "close": "143.43",
      "volume": "240708"
    },
    {
      "date": "2024-03-06",
      "open": "144.30",
      "high": "148.73",
      "low": "144.045",
      "close": "148.37",
      "volume": "435284"
    },
    {
      "date": "2024-03-07",
      "open": "148.97",
      "high": "149.57",
      "low": "147.68",
      "close": "149.42",
      "volume": "329189"
    },
    {
      "date": "2024-03-08",
      "open": "150.00",
      "high": "151.30",
      "low": "147.25",
      "close": "147.46",
      "volume": "367988"
    },
    {
      "date": "2024-03-11",
      "open": "147.38",
      "high": "148.48",
      "low": "145.27",
      "close": "148.20",
      "volume": "349876"
    },
    {
      "date": "2024-03-12",
      "open": "147.70",
      "high": "148.71",
      "low": "144.13",
      "close": "145.70",
      "volume": "302910"
    },
    {
      "date": "2024-03-13",
      "open": "145.79",
      "high": "146.94",
      "low": "145.31",
      "close": "146.79",
      "volume": "209958"
    },
    {
      "date": "2024-03-14",
      "open": "147.14",
      "high": "147.63",
      "low": "144.53",
      "close": "145.16",
      "volume": "199993"
    },
    {
      "date": "2024-03-15",
      "open": "144.29",
      "high": "149.69",
      "low": "144.29",
      "close": "148.14",
      "volume": "868262"
    },
    {
      "date": "2024-03-18",
      "open": "148.48",
      "high": "149.48",
      "low": "147.246",
      "close": "147.52",
      "volume": "274575"
    },
    {
      "date": "2024-03-19",
      "open": "147.86",
      "high": "148.78",
      "low": "147.56",
      "close": "147.92",
      "volume": "193318"
    },
    {
      "date": "2024-03-20",
      "open": "148.14",
      "high": "149.37",
      "low": "147.955",
      "close": "149.17",
      "volume": "168685"
    },
    {
      "date": "2024-03-21",
      "open": "149.86",
      "high": "151.20",
      "low": "148.71",
      "close": "149.24",
      "volume": "236077"
    },
    {
      "date": "2024-03-22",
      "open": "149.31",
      "high": "149.34",
      "low": "147.58",
      "close": "148.57",
      "volume": "236272"
    },
    {
      "date": "2024-03-25",
      "open": "149.51",
      "high": "152.445",
      "low": "148.63",
      "close": "151.49",
      "volume": "399973"
    },
    {
      "date": "2024-03-26",
      "open": "151.04",
      "high": "152.00",
      "low": "150.46",
      "close": "151.45",
      "volume": "289086"
    },
    {
      "date": "2024-03-27",
      "open": "152.00",
      "high": "155.37",
      "low": "151.99",
      "close": "155.28",
      "volume": "763665"
    },
    {
      "date": "2024-03-28",
      "open": "155.38",
      "high": "155.97",
      "low": "153.945",
      "close": "154.12",
      "volume": "481267"
    },
    {
      "date": "2024-04-01",
      "open": "155.63",
      "high": "155.99",
      "low": "151.56",
      "close": "153.03",
      "volume": "287746"
    },
    {
      "date": "2024-04-02",
      "open": "153.27",
      "high": "155.67",
      "low": "151.97",
      "close": "155.09",
      "volume": "464364"
    },
    {
      "date": "2024-04-03",
      "open": "154.60",
      "high": "157.93",
      "low": "154.575",
      "close": "156.95",
      "volume": "619763"
    },
    {
      "date": "2024-04-04",
      "open": "158.00",
      "high": "160.79",
      "low": "154.26",
      "close": "155.17",
      "volume": "827967"
    },
    {
      "date": "2024-04-05",
      "open": "155.17",
      "high": "158.78",
      "low": "155.09",
      "close": "158.24",
      "volume": "467693"
    },
    {
      "date": "2024-04-08",
      "open": "158.42",
      "high": "159.25",
      "low": "157.43",
      "close": "158.10",
      "volume": "799693"
    },
    {
      "date": "2024-04-09",
      "open": "157.34",
      "high": "158.235",
      "low": "151.71",
      "close": "152.59",
      "volume": "546841"
    },
    {
      "date": "2024-04-10",
      "open": "150.64",
      "high": "151.74",
      "low": "148.11",
      "close": "149.93",
      "volume": "366804"
    },
    {
      "date": "2024-04-11",
      "open": "150.54",
      "high": "150.54",
      "low": "147.75",
      "close": "149.07",
      "volume": "416918"
    },
    {
      "date": "2024-04-12",
      "open": "148.09",
      "high": "149.30",
      "low": "145.50",
      "close": "146.53",
      "volume": "578995"
    },
    {
      "date": "2024-04-15",
      "open": "148.63",
      "high": "149.07",
      "low": "144.95",
      "close": "145.56",
      "volume": "375266"
    },
    {
      "date": "2024-04-16",
      "open": "145.25",
      "high": "149.80",
      "low": "144.45",
      "close": "148.89",
      "volume": "465225"
    },
    {
      "date": "2024-04-17",
      "open": "149.24",
      "high": "149.42",
      "low": "146.46",
      "close": "147.27",
      "volume": "333559"
    },
    {
      "date": "2024-04-18",
      "open": "147.07",
      "high": "149.27",
      "low": "146.0101",
      "close": "146.81",
      "volume": "241657"
    },
    {
      "date": "2024-04-19",
      "open": "146.96",
      "high": "148.84",
      "low": "146.74",
      "close": "147.49",
      "volume": "312411"
    },
    {
      "date": "2024-04-22",
      "open": "147.66",
      "high": "149.24",
      "low": "146.71",
      "close": "148.24",
      "volume": "216513"
    },
    {
      "date": "2024-04-23",
      "open": "149.12",
      "high": "152.015",
      "low": "149.12",
      "close": "150.16",
      "volume": "317631"
    },
    {
      "date": "2024-04-24",
      "open": "150.88",
      "high": "151.8592",
      "low": "148.60",
      "close": "149.61",
      "volume": "310025"
    },
    {
      "date": "2024-04-25",
      "open": "147.81",
      "high": "149.78",
      "low": "146.66",
      "close": "149.74",
      "volume": "673563"
    },
    {
      "date": "2024-04-26",
      "open": "149.34",
      "high": "152.50",
      "low": "148.70",
      "close": "150.58",
      "volume": "775947"
    },
    {
      "date": "2024-04-29",
      "open": "150.51",
      "high": "152.81",
      "low": "147.58",
      "close": "151.07",
      "volume": "1214526"
    },
    {
      "date": "2024-04-30",
      "open": "162.23",
      "high": "169.99",
      "low": "160.001",
      "close": "162.36",
      "volume": "1309231"
    },
    {
      "date": "2024-05-01",
      "open": "161.63",
      "high": "168.77",
      "low": "161.15",
      "close": "165.86",
      "volume": "778490"
    },
    {
      "date": "2024-05-02",
      "open": "166.20",
      "high": "168.3875",
      "low": "165.00",
      "close": "167.99",
      "volume": "486466"
    },
    {
      "date": "2024-05-03",
      "open": "168.50",
      "high": "169.51",
      "low": "166.45",
      "close": "168.83",
      "volume": "434529"
    },
    {
      "date": "2024-05-06",
      "open": "170.00",
      "high": "173.99",
      "low": "169.415",
      "close": "173.15",
      "volume": "1053908"
    },
    {
      "date": "2024-05-07",
      "open": "173.08",
      "high": "177.58",
      "low": "172.6394",
      "close": "176.45",
      "volume": "872688"
    },
    {
      "date": "2024-05-08",
      "open": "177.00",
      "high": "179.73",
      "low": "176.65",
      "close": "178.14",
      "volume": "501061"
    },
    {
      "date": "2024-05-09",
      "open": "178.52",
      "high": "180.355",
      "low": "178.48",
      "close": "179.245",
      "volume": "253692"
    },
    {
      "date": "2024-05-10",
      "open": "179.50",
      "high": "179.50",
      "low": "176.131",
      "close": "177.26",
      "volume": "447031"
    },
    {
      "date": "2024-05-13",
      "open": "178.28",
      "high": "179.11",
      "low": "176.613",
      "close": "176.88",
      "volume": "302412"
    },
    {
      "date": "2024-05-14",
      "open": "176.97",
      "high": "177.815",
      "low": "176.40",
      "close": "177.22",
      "volume": "572163"
    },
    {
      "date": "2024-05-15",
      "open": "178.93",
      "high": "178.93",
      "low": "177.49",
      "close": "178.69",
      "volume": "562901"
    },
    {
      "date": "2024-05-16",
      "open": "178.46",
      "high": "179.735",
      "low": "177.59",
      "close": "178.35",
      "volume": "395760"
    },
    {
      "date": "2024-05-17",
      "open": "178.69",
      "high": "179.68",
      "low": "178.115",
      "close": "179.50",
      "volume": "300248"
    },
    {
      "date": "2024-05-20",
      "open": "179.65",
      "high": "181.58",
      "low": "179.48",
      "close": "181.43",
      "volume": "379346"
    },
    {
      "date": "2024-05-21",
      "open": "180.07",
      "high": "182.71",
      "low": "180.07",
      "close": "182.49",
      "volume": "450828"
    },
    {
      "date": "2024-05-22",
      "open": "181.93",
      "high": "182.71",
      "low": "180.89",
      "close": "182.32",
      "volume": "271872"
    },
    {
      "date": "2024-05-23",
      "open": "182.71",
      "high": "183.66",
      "low": "181.33",
      "close": "181.75",
      "volume": "388932"
    },
    {
      "date": "2024-05-24",
      "open": "182.39",
      "high": "185.35",
      "low": "181.36",
      "close": "184.56",
      "volume": "361028"
    },
    {
      "date": "2024-05-28",
      "open": "184.66",
      "high": "187.16",
      "low": "184.66",
      "close": "185.25",
      "volume": "484034"
    },
    {
      "date": "2024-05-29",
      "open": "183.76",
      "high": "184.75",
      "low": "182.68",
      "close": "182.77",
      "volume": "497716"
    },
    {
      "date": "2024-05-30",
      "open": "182.77",
      "high": "185.239",
      "low": "182.59",
      "close": "185.01",
      "volume": "332790"
    },
    {
      "date": "2024-05-31",
      "open": "185.29",
      "high": "186.995",
      "low": "184.50",
      "close": "186.50",
      "volume": "576431"
    },
    {
      "date": "2024-06-03",
      "open": "187.53",
      "high": "188.345",
      "low": "184.00",
      "close": "184.65",
      "volume": "304581"
    },
    {
      "date": "2024-06-04",
      "open": "183.83",
      "high": "184.672",
      "low": "182.45",
      "close": "183.42",
      "volume": "249172"
    },
    {
      "date": "2024-06-05",
      "open": "183.95",
      "high": "185.65",
      "low": "182.15",
      "close": "185.32",
      "volume": "285490"
    },
    {
      "date": "2024-06-06",
      "open": "184.82",
      "high": "186.18",
      "low": "180.82",
      "close": "182.07",
      "volume": "358092"
    },
    {
      "date": "2024-06-07",
      "open": "181.66",
      "high": "183.14",
      "low": "181.30",
      "close": "182.21",
      "volume": "253313"
    },
    {
      "date": "2024-06-10",
      "open": "181.03",
      "high": "183.535",
      "low": "180.035",
      "close": "183.03",
      "volume": "336938"
    },
    {
      "date": "2024-06-11",
      "open": "182.50",
      "high": "182.90",
      "low": "180.60",
      "close": "181.09",
      "volume": "295479"
    },
    {
      "date": "2024-06-12",
      "open": "183.06",
      "high": "185.51",
      "low": "182.70",
      "close": "185.22",
      "volume": "380667"
    },
    {
      "date": "2024-06-13",
      "open": "186.78",
      "high": "186.78",
      "low": "183.00",
      "close": "184.70",
      "volume": "314777"
    },
    {
      "date": "2024-06-14",
      "open": "183.01",
      "high": "183.40",
      "low": "178.025",
      "close": "180.10",
      "volume": "461311"
    },
    {
      "date": "2024-06-17",
      "open": "179.80",
      "high": "184.85",
      "low": "178.52",
      "close": "184.53",
      "volume": "315728"
    },
    {
      "date": "2024-06-18",
      "open": "184.40",
      "high": "186.36",
      "low": "183.28",
      "close": "185.51",
      "volume": "352546"
    },
    {
      "date": "2024-06-20",
      "open": "185.97",
      "high": "187.27",
      "low": "184.01",
      "close": "184.23",
      "volume": "339838"
    },
    {
      "date": "2024-06-21",
      "open": "184.51",
      "high": "184.60",
      "low": "180.80",
      "close": "183.16",
      "volume": "692542"
    },
    {
      "date": "2024-06-24",
      "open": "183.81",
      "high": "185.066",
      "low": "180.365",
      "close": "180.79",
      "volume": "568191"
    },
    {
      "date": "2024-06-25",
      "open": "180.27",
      "high": "180.95",
      "low": "177.20",
      "close": "179.50",
      "volume": "473986"
    },
    {
      "date": "2024-06-26",
      "open": "178.74",
      "high": "179.21",
      "low": "176.04",
      "close": "176.69",
      "volume": "307590"
    },
    {
      "date": "2024-06-27",
      "open": "176.56",
      "high": "177.93",
      "low": "175.625",
      "close": "177.29",
      "volume": "302710"
    },
    {
      "date": "2024-06-28",
      "open": "178.33",
      "high": "178.66",
      "low": "172.545",
      "close": "174.38",
      "volume": "684159"
    },
    {
      "date": "2024-07-01",
      "open": "175.37",
      "high": "175.51",
      "low": "170.54",
      "close": "171.41",
      "volume": "477069"
    },
    {
      "date": "2024-07-02",
      "open": "171.27",
      "high": "172.52",
      "low": "169.6584",
      "close": "172.38",
      "volume": "356351"
    },
    {
      "date": "2024-07-03",
      "open": "173.38",
      "high": "174.21",
      "low": "171.54",
      "close": "174.08",
      "volume": "141851"
    },
    {
      "date": "2024-07-05",
      "open": "170.44",
      "high": "172.47",
      "low": "170.19",
      "close": "172.10",
      "volume": "300832"
    },
    {
      "date": "2024-07-08",
      "open": "173.28",
      "high": "174.04",
      "low": "172.16",
      "close": "172.84",
      "volume": "287569"
    },
    {
      "date": "2024-07-09",
      "open": "173.14",
      "high": "174.01",
      "low": "172.74",
      "close": "173.11",
      "volume": "268632"
    },
    {
      "date": "2024-07-10",
      "open": "173.63",
      "high": "176.80",
      "low": "173.60",
      "close": "176.70",
      "volume": "305564"
    },
    {
      "date": "2024-07-11",
      "open": "178.42",
      "high": "178.42",
      "low": "176.05",
      "close": "177.07",
      "volume": "239756"
    },
    {
      "date": "2024-07-12",
      "open": "177.80",
      "high": "178.77",
      "low": "175.75",
      "close": "176.70",
      "volume": "204942"
    },
    {
      "date": "2024-07-15",
      "open": "178.35",
      "high": "180.58",
      "low": "177.90",
      "close": "179.02",
      "volume": "222078"
    },
    {
      "date": "2024-07-16",
      "open": "179.42",
      "high": "187.82",
      "low": "179.42",
      "close": "187.23",
      "volume": "380873"
    },
    {
      "date": "2024-07-17",
      "open": "186.09",
      "high": "188.20",
      "low": "179.135",
      "close": "179.43",
      "volume": "694826"
    },
    {
      "date": "2024-07-18",
      "open": "179.02",
      "high": "181.16",
      "low": "177.435",
      "close": "178.03",
      "volume": "359266"
    },
    {
      "date": "2024-07-19",
      "open": "178.19",
      "high": "178.82",
      "low": "175.99",
      "close": "176.54",
      "volume": "391783"
    },
    {
      "date": "2024-07-22",
      "open": "177.62",
      "high": "179.92",
      "low": "175.47",
      "close": "179.84",
      "volume": "307352"
    },
    {
      "date": "2024-07-23",
      "open": "179.10",
      "high": "184.795",
      "low": "179.10",
      "close": "183.83",
      "volume": "273972"
    },
    {
      "date": "2024-07-24",
      "open": "182.33",
      "high": "184.39",
      "low": "176.77",
      "close": "177.17",
      "volume": "387374"
    },
    {
      "date": "2024-07-25",
      "open": "177.13",
      "high": "182.92",
      "low": "175.35",
      "close": "179.34",
      "volume": "493966"
    },
    {
      "date": "2024-07-26",
      "open": "182.21",
      "high": "184.97",
      "low": "181.755",
      "close": "183.13",
      "volume": "484656"
    },
    {
      "date": "2024-07-29",
      "open": "182.83",
      "high": "184.87",
      "low": "181.67",
      "close": "183.19",
      "volume": "593358"
    },
    {
      "date": "2024-07-30",
      "open": "153.11",
      "high": "159.83",
      "low": "148.66",
      "close": "151.73",
      "volume": "3027786"
    },
    {
      "date": "2024-07-31",
      "open": "155.68",
      "high": "159.315",
      "low": "153.5501",
      "close": "155.99",
      "volume": "1279822"
    },
    {
      "date": "2024-08-01",
      "open": "156.22",
      "high": "160.48",
      "low": "153.01",
      "close": "154.91",
      "volume": "916340"
    },
    {
      "date": "2024-08-02",
      "open": "151.01",
      "high": "152.86",
      "low": "149.25",
      "close": "152.36",
      "volume": "697765"
    },
    {
      "date": "2024-08-05",
      "open": "147.51",
      "high": "154.305",
      "low": "145.98",
      "close": "152.82",
      "volume": "648341"
    },
    {
      "date": "2024-08-06",
      "open": "153.06",
      "high": "156.10",
      "low": "153.06",
      "close": "153.95",
      "volume": "537928"
    },
    {
      "date": "2024-08-07",
      "open": "156.27",
      "high": "157.47",
      "low": "152.685",
      "close": "152.98",
      "volume": "510914"
    },
    {
      "date": "2024-08-08",
      "open": "154.21",
      "high": "157.845",
      "low": "154.21",
      "close": "157.61",
      "volume": "339554"
    },
    {
      "date": "2024-08-09",
      "open": "157.85",
      "high": "158.6027",
      "low": "155.43",
      "close": "156.92",
      "volume": "319780"
    },
    {
      "date": "2024-08-12",
      "open": "157.07",
      "high": "157.30",
      "low": "155.1094",
      "close": "156.24",
      "volume": "338696"
    },
    {
      "date": "2024-08-13",
      "open": "157.35",
      "high": "157.74",
      "low": "154.74",
      "close": "156.04",
      "volume": "387830"
    },
    {
      "date": "2024-08-14",
      "open": "156.90",
      "high": "156.90",
      "low": "154.07",
      "close": "154.41",
      "volume": "363211"
    },
    {
      "date": "2024-08-15",
      "open": "156.34",
      "high": "157.09",
      "low": "154.84",
      "close": "156.13",
      "volume": "341112"
    },
    {
      "date": "2024-08-16",
      "open": "156.13",
      "high": "156.955",
      "low": "155.03",
      "close": "155.66",
      "volume": "288802"
    },
    {
      "date": "2024-08-19",
      "open": "155.51",
      "high": "156.56",
      "low": "154.99",
      "close": "155.47",
      "volume": "268170"
    },
    {
      "date": "2024-08-20",
      "open": "155.23",
      "high": "155.385",
      "low": "153.06",
      "close": "153.74",
      "volume": "218342"
    },
    {
      "date": "2024-08-21",
      "open": "155.92",
      "high": "159.20",
      "low": "155.5331",
      "close": "158.59",
      "volume": "392387"
    },
    {
      "date": "2024-08-22",
      "open": "158.59",
      "high": "160.40",
      "low": "157.49",
      "close": "159.14",
      "volume": "308082"
    },
    {
      "date": "2024-08-23",
      "open": "160.14",
      "high": "163.20",
      "low": "159.57",
      "close": "162.52",
      "volume": "435537"
    },
    {
      "date": "2024-08-26",
      "open": "162.58",
      "high": "163.95",
      "low": "161.71",
      "close": "162.65",
      "volume": "250957"
    },
    {
      "date": "2024-08-27",
      "open": "162.38",
      "high": "166.62",
      "low": "161.24",
      "close": "166.14",
      "volume": "494165"
    },
    {
      "date": "2024-08-28",
      "open": "166.43",
      "high": "167.89",
      "low": "162.30",
      "close": "164.83",
      "volume": "575089"
    },
    {
      "date": "2024-08-29",
      "open": "166.18",
      "high": "169.08",
      "low": "165.587",
      "close": "166.83",
      "volume": "421314"
    },
    {
      "date": "2024-08-30",
      "open": "166.91",
      "high": "168.69",
      "low": "165.08",
      "close": "166.65",
      "volume": "523273"
    },
    {
      "date": "2024-09-03",
      "open": "164.71",
      "high": "165.085",
      "low": "158.89",
      "close": "159.37",
      "volume": "460717"
    },
    {
      "date": "2024-09-04",
      "open": "158.79",
      "high": "162.81",
      "low": "158.62",
      "close": "162.05",
      "volume": "551770"
    },
    {
      "date": "2024-09-05",
      "open": "162.19",
      "high": "162.67",
      "low": "160.6875",
      "close": "161.72",
      "volume": "467427"
    },
    {
      "date": "2024-09-06",
      "open": "161.75",
      "high": "162.99",
      "low": "157.86",
      "close": "159.41",
      "volume": "514630"
    },
    {
      "date": "2024-09-09",
      "open": "160.82",
      "high": "164.47",
      "low": "160.765",
      "close": "164.36",
      "volume": "467333"
    },
    {
      "date": "2024-09-10",
      "open": "165.44",
      "high": "165.44",
      "low": "162.615",
      "close": "163.23",
      "volume": "456945"
    },
    {
      "date": "2024-09-11",
      "open": "163.65",
      "high": "165.11",
      "low": "159.59",
      "close": "164.84",
      "volume": "348683"
    },
    {
      "date": "2024-09-12",
      "open": "165.43",
      "high": "167.38",
      "low": "164.60",
      "close": "167.24",
      "volume": "352459"
    },
    {
      "date": "2024-09-13",
      "open": "166.85",
      "high": "168.00",
      "low": "164.84",
      "close": "165.11",
      "volume": "313895"
    },
    {
      "date": "2024-09-16",
      "open": "165.47",
      "high": "166.52",
      "low": "161.06",
      "close": "163.14",
      "volume": "417532"
    },
    {
      "date": "2024-09-17",
      "open": "163.17",
      "high": "165.44",
      "low": "161.81",
      "close": "165.09",
      "volume": "349324"
    },
    {
      "date": "2024-09-18",
      "open": "166.00",
      "high": "168.42",
      "low": "164.21",
      "close": "164.42",
      "volume": "413259"
    },
    {
      "date": "2024-09-19",
      "open": "167.81",
      "high": "168.28",
      "low": "165.03",
      "close": "167.77",
      "volume": "482240"
    },
    {
      "date": "2024-09-20",
      "open": "166.54",
      "high": "168.78",
      "low": "165.475",
      "close": "168.04",
      "volume": "1116111"
    },
    {
      "date": "2024-09-23",
      "open": "168.68",
      "high": "170.45",
      "low": "168.08",
      "close": "169.81",
      "volume": "239041"
    },
    {
      "date": "2024-09-24",
      "open": "170.41",
      "high": "170.41",
      "low": "168.19",
      "close": "169.28",
      "volume": "201463"
    },
    {
      "date": "2024-09-25",
      "open": "169.77",
      "high": "171.24",
      "low": "168.85",
      "close": "169.29",
      "volume": "208416"
    },
    {
      "date": "2024-09-26",
      "open": "170.51",
      "high": "172.37",
      "low": "169.3195",
      "close": "170.43",
      "volume": "231600"
    },
    {
      "date": "2024-09-27",
      "open": "171.66",
      "high": "171.66",
      "low": "169.31",
      "close": "170.51",
      "volume": "255114"
    },
    {
      "date": "2024-09-30",
      "open": "170.33",
      "high": "171.59",
      "low": "169.1552",
      "close": "171.51",
      "volume": "267182"
    },
    {
      "date": "2024-10-01",
      "open": "170.36",
      "high": "170.36",
      "low": "167.37",
      "close": "169.34",
      "volume": "342638"
    },
    {
      "date": "2024-10-02",
      "open": "169.62",
      "high": "172.54",
      "low": "169.02",
      "close": "171.45",
      "volume": "303962"
    },
    {
      "date": "2024-10-03",
      "open": "171.10",
      "high": "171.41",
      "low": "166.14",
      "close": "166.27",
      "volume": "430057"
    },
    {
      "date": "2024-10-04",
      "open": "164.98",
      "high": "167.72",
      "low": "163.30",
      "close": "167.62",
      "volume": "535905"
    },
    {
      "date": "2024-10-07",
      "open": "167.00",
      "high": "168.1376",
      "low": "164.19",
      "close": "165.71",
      "volume": "363176"
    },
    {
      "date": "2024-10-08",
      "open": "165.18",
      "high": "165.80",
      "low": "160.96",
      "close": "161.13",
      "volume": "665937"
    },
    {
      "date": "2024-10-09",
      "open": "161.13",
      "high": "162.57",
      "low": "160.23",
      "close": "161.98",
      "volume": "367758"
    },
    {
      "date": "2024-10-10",
      "open": "160.75",
      "high": "160.785",
      "low": "158.18",
      "close": "159.71",
      "volume": "451746"
    },
    {
      "date": "2024-10-11",
      "open": "159.71",
      "high": "164.385",
      "low": "159.2801",
      "close": "163.74",
      "volume": "278271"
    },
    {
      "date": "2024-10-14",
      "open": "164.20",
      "high": "165.60",
      "low": "163.34",
      "close": "165.39",
      "volume": "284185"
    },
    {
      "date": "2024-10-15",
      "open": "164.52",
      "high": "164.8343",
      "low": "162.29",
      "close": "164.16",
      "volume": "327784"
    },
    {
      "date": "2024-10-16",
      "open": "164.69",
      "high": "166.26",
      "low": "164.69",
      "close": "165.63",
      "volume": "232246"
    },
    {
      "date": "2024-10-17",
      "open": "167.04",
      "high": "167.04",
      "low": "164.52",
      "close": "165.44",
      "volume": "334868"
    },
    {
      "date": "2024-10-18",
      "open": "166.10",
      "high": "166.10",
      "low": "164.46",
      "close": "165.00",
      "volume": "183720"
    },
    {
      "date": "2024-10-21",
      "open": "165.70",
      "high": "166.24",
      "low": "164.64",
      "close": "165.47",
      "volume": "269322"
    },
    {
      "date": "2024-10-22",
      "open": "164.83",
      "high": "164.83",
      "low": "162.99",
      "close": "164.31",
      "volume": "281148"
    },
    {
      "date": "2024-10-23",
      "open": "163.98",
      "high": "164.69",
      "low": "163.22",
      "close": "164.41",
      "volume": "214816"
    },
    {
      "date": "2024-10-24",
      "open": "164.18",
      "high": "164.31",
      "low": "161.44",
      "close": "161.52",
      "volume": "278574"
    },
    {
      "date": "2024-10-25",
      "open": "162.53",
      "high": "164.165",
      "low": "161.965",
      "close": "164.04",
      "volume": "303701"
    },
    {
      "date": "2024-10-28",
      "open": "164.99",
      "high": "165.93",
      "low": "163.36",
      "close": "164.88",
      "volume": "313001"
    },
    {
      "date": "2024-10-29",
      "open": "163.94",
      "high": "164.57",
      "low": "162.10",
      "close": "163.90",
      "volume": "425570"
    },
    {
      "date": "2024-10-30",
      "open": "162.60",
      "high": "166.70",
      "low": "162.60",
      "close": "165.30",
      "volume": "337394"
    },
    {
      "date": "2024-10-31",
      "open": "164.62",
      "high": "164.995",
      "low": "162.03",
      "close": "164.09",
      "volume": "327527"
    },
    {
      "date": "2024-11-01",
      "open": "164.21",
      "high": "164.815",
      "low": "161.151",
      "close": "161.32",
      "volume": "458409"
    },
    {
      "date": "2024-11-04",
      "open": "161.61",
      "high": "164.39",
      "low": "160.98",
      "close": "163.88",
      "volume": "519949"
    },
    {
      "date": "2024-11-05",
      "open": "164.00",
      "high": "167.95",
      "low": "163.00",
      "close": "166.57",
      "volume": "484408"
    },
    {
      "date": "2024-11-06",
      "open": "170.56",
      "high": "173.44",
      "low": "168.80",
      "close": "172.52",
      "volume": "736962"
    },
    {
      "date": "2024-11-07",
      "open": "172.94",
      "high": "177.71",
      "low": "172.00",
      "close": "176.97",
      "volume": "1035573"
    },
    {
      "date": "2024-11-08",
      "open": "177.91",
      "high": "180.135",
      "low": "176.85",
      "close": "178.45",
      "volume": "499322"
    },
    {
      "date": "2024-11-11",
      "open": "179.06",
      "high": "179.59",
      "low": "176.21",
      "close": "176.64",
      "volume": "377018"
    },
    {
      "date": "2024-11-12",
      "open": "176.52",
      "high": "177.41",
      "low": "173.90",
      "close": "175.23",
      "volume": "384458"
    },
    {
      "date": "2024-11-13",
      "open": "175.55",
      "high": "177.86",
      "low": "174.26",
      "close": "175.71",
      "volume": "349050"
    },
    {
      "date": "2024-11-14",
      "open": "175.74",
      "high": "176.77",
      "low": "172.1201",
      "close": "172.89",
      "volume": "352448"
    },
    {
      "date": "2024-11-15",
      "open": "173.00",
      "high": "173.28",
      "low": "169.25",
      "close": "169.545",
      "volume": "282573"
    },
    {
      "date": "2024-11-18",
      "open": "169.83",
      "high": "170.86",
      "low": "168.49",
      "close": "169.91",
      "volume": "289028"
    },
    {
      "date": "2024-11-19",
      "open": "168.84",
      "high": "171.06",
      "low": "168.08",
      "close": "170.85",
      "volume": "584789"
    },
    {
      "date": "2024-11-20",
      "open": "171.65",
      "high": "173.03",
      "low": "169.39",
      "close": "172.17",
      "volume": "813119"
    },
    {
      "date": "2024-11-21",
      "open": "172.68",
      "high": "174.41",
      "low": "171.86",
      "close": "172.54",
      "volume": "557874"
    },
    {
      "date": "2024-11-22",
      "open": "173.62",
      "high": "176.23",
      "low": "172.72",
      "close": "176.05",
      "volume": "840198"
    },
    {
      "date": "2024-11-25",
      "open": "178.00",
      "high": "180.79",
      "low": "177.315",
      "close": "179.29",
      "volume": "1052740"
    },
    {
      "date": "2024-11-26",
      "open": "198.51",
      "high": "201.6437",
      "low": "186.81",
      "close": "187.29",
      "volume": "1729573"
    },
    {
      "date": "2024-11-27",
      "open": "187.51",
      "high": "190.00",
      "low": "178.94",
      "close": "179.05",
      "volume": "827295"
    },
    {
      "date": "2024-11-29",
      "open": "179.50",
      "high": "182.135",
      "low": "178.80",
      "close": "180.32",
      "volume": "349604"
    },
    {
      "date": "2024-12-02",
      "open": "180.26",
      "high": "180.30",
      "low": "176.79",
      "close": "178.35",
      "volume": "482365"
    },
    {
      "date": "2024-12-03",
      "open": "177.97",
      "high": "181.73",
      "low": "177.5626",
      "close": "181.17",
      "volume": "509946"
    },
    {
      "date": "2024-12-04",
      "open": "181.22",
      "high": "184.87",
      "low": "180.68",
      "close": "183.84",
      "volume": "477120"
    },
    {
      "date": "2024-12-05",
      "open": "183.84",
      "high": "183.84",
      "low": "180.43",
      "close": "181.32",
      "volume": "378072"
    },
    {
      "date": "2024-12-06",
      "open": "181.20",
      "high": "182.61",
      "low": "179.49",
      "close": "179.71",
      "volume": "310620"
    },
    {
      "date": "2024-12-09",
      "open": "180.71",
      "high": "181.33",
      "low": "178.0601",
      "close": "179.73",
      "volume": "506597"
    },
    {
      "date": "2024-12-10",
      "open": "179.29",
      "high": "183.24",
      "low": "178.60",
      "close": "182.12",
      "volume": "559921"
    },
    {
      "date": "2024-12-11",
      "open": "183.19",
      "high": "183.19",
      "low": "179.05",
      "close": "179.54",
      "volume": "360272"
    },
    {
      "date": "2024-12-12",
      "open": "179.05",
      "high": "179.57",
      "low": "176.015",
      "close": "176.23",
      "volume": "312447"
    },
    {
      "date": "2024-12-13",
      "open": "176.23",
      "high": "176.85",
      "low": "174.72",
      "close": "175.10",
      "volume": "276649"
    },
    {
      "date": "2024-12-16",
      "open": "174.91",
      "high": "176.70",
      "low": "174.02",
      "close": "174.72",
      "volume": "297741"
    },
    {
      "date": "2024-12-17",
      "open": "173.23",
      "high": "173.73",
      "low": "170.611",
      "close": "172.62",
      "volume": "401272"
    },
    {
      "date": "2024-12-18",
      "open": "172.62",
      "high": "173.44",
      "low": "167.48",
      "close": "167.65",
      "volume": "334155"
    },
    {
      "date": "2024-12-19",
      "open": "168.52",
      "high": "171.375",
      "low": "166.1744",
      "close": "168.14",
      "volume": "330120"
    },
    {
      "date": "2024-12-20",
      "open": "166.62",
      "high": "169.76",
      "low": "165.52",
      "close": "168.70",
      "volume": "912609"
    },
    {
      "date": "2024-12-23",
      "open": "169.00",
      "high": "170.53",
      "low": "167.5767",
      "close": "170.22",
      "volume": "351571"
    },
    {
      "date": "2024-12-24",
      "open": "170.28",
      "high": "171.63",
      "low": "169.57",
      "close": "170.78",
      "volume": "126834"
    },
    {
      "date": "2024-12-26",
      "open": "170.34",
      "high": "171.91",
      "low": "169.76",
      "close": "171.68",
      "volume": "220830"
    },
    {
      "date": "2024-12-27",
      "open": "170.55",
      "high": "171.39",
      "low": "168.115",
      "close": "169.91",
      "volume": "195803"
    },
    {
      "date": "2024-12-30",
      "open": "168.81",
      "high": "169.17",
      "low": "165.96",
      "close": "168.13",
      "volume": "258345"
    },
    {
      "date": "2024-12-31",
      "open": "168.82",
      "high": "169.00",
      "low": "165.64",
      "close": "166.42",
      "volume": "285928"
    },
    {
      "date": "2025-01-02",
      "open": "167.88",
      "high": "171.67",
      "low": "167.88",
      "close": "171.38",
      "volume": "552198"
    },
    {
      "date": "2025-01-03",
      "open": "171.50",
      "high": "175.00",
      "low": "170.82",
      "close": "174.66",
      "volume": "474256"
    },
    {
      "date": "2025-01-06",
      "open": "177.48",
      "high": "180.53",
      "low": "175.905",
      "close": "177.12",
      "volume": "471511"
    },
    {
      "date": "2025-01-07",
      "open": "177.52",
      "high": "180.00",
      "low": "176.94",
      "close": "178.13",
      "volume": "529438"
    },
    {
      "date": "2025-01-08",
      "open": "176.86",
      "high": "182.4292",
      "low": "175.40",
      "close": "182.11",
      "volume": "398318"
    },
    {
      "date": "2025-01-10",
      "open": "180.24",
      "high": "182.66",
      "low": "177.93",
      "close": "178.35",
      "volume": "520392"
    },
    {
      "date": "2025-01-13",
      "open": "176.81",
      "high": "180.90",
      "low": "176.39",
      "close": "180.10",
      "volume": "388555"
    },
    {
      "date": "2025-01-14",
      "open": "180.87",
      "high": "184.85",
      "low": "179.9655",
      "close": "184.10",
      "volume": "336761"
    },
    {
      "date": "2025-01-15",
      "open": "185.89",
      "high": "187.28",
      "low": "183.43",
      "close": "183.66",
      "volume": "257891"
    },
    {
      "date": "2025-01-16",
      "open": "184.86",
      "high": "188.56",
      "low": "184.48",
      "close": "187.96",
      "volume": "436925"
    },
    {
      "date": "2025-01-17",
      "open": "188.75",
      "high": "189.98",
      "low": "186.92",
      "close": "189.12",
      "volume": "434779"
    },
    {
      "date": "2025-01-21",
      "open": "191.08",
      "high": "194.155",
      "low": "190.00",
      "close": "192.47",
      "volume": "417499"
    },
    {
      "date": "2025-01-22",
      "open": "192.79",
      "high": "192.92",
      "low": "188.74",
      "close": "189.63",
      "volume": "345396"
    },
    {
      "date": "2025-01-23",
      "open": "190.43",
      "high": "191.25",
      "low": "188.391",
      "close": "189.26",
      "volume": "340446"
    },
    {
      "date": "2025-01-24",
      "open": "189.26",
      "high": "189.26",
      "low": "185.665",
      "close": "187.95",
      "volume": "266195"
    },
    {
      "date": "2025-01-27",
      "open": "186.47",
      "high": "187.33",
      "low": "180.665",
      "close": "184.09",
      "volume": "400648"
    },
    {
      "date": "2025-01-28",
      "open": "184.66",
      "high": "186.155",
      "low": "182.94",
      "close": "185.05",
      "volume": "421812"
    },
    {
      "date": "2025-01-29",
      "open": "184.51",
      "high": "186.34",
      "low": "182.79",
      "close": "183.59",
      "volume": "282560"
    },
    {
      "date": "2025-01-30",
      "open": "184.87",
      "high": "187.285",
      "low": "184.26",
      "close": "185.90",
      "volume": "300958"
    },
    {
      "date": "2025-01-31",
      "open": "185.68",
      "high": "189.02",
      "low": "183.64",
      "close": "185.25",
      "volume": "612772"
    },
    {
      "date": "2025-02-03",
      "open": "181.81",
      "high": "188.53",
      "low": "181.78",
      "close": "187.90",
      "volume": "1086288"
    },
    {
      "date": "2025-02-04",
      "open": "183.00",
      "high": "190.12",
      "low": "180.83",
      "close": "184.50",
      "volume": "1181669"
    },
    {
      "date": "2025-02-05",
      "open": "185.85",
      "high": "190.32",
      "low": "183.935",
      "close": "189.96",
      "volume": "529067"
    },
    {
      "date": "2025-02-06",
      "open": "191.11",
      "high": "194.3856",
      "low": "190.225",
      "close": "194.29",
      "volume": "701479"
    },
    {
      "date": "2025-02-07",
      "open": "194.40",
      "high": "197.205",
      "low": "192.94",
      "close": "195.22",
      "volume": "693767"
    },
    {
      "date": "2025-02-10",
      "open": "196.22",
      "high": "196.355",
      "low": "192.77",
      "close": "193.09",
      "volume": "420004"
    },
    {
      "date": "2025-02-11",
      "open": "191.93",
      "high": "193.555",
      "low": "188.31",
      "close": "193.27",
      "volume": "362678"
    },
    {
      "date": "2025-02-12",
      "open": "191.34",
      "high": "192.62",
      "low": "189.48",
      "close": "190.95",
      "volume": "335956"
    },
    {
      "date": "2025-02-13",
      "open": "191.18",
      "high": "192.17",
      "low": "189.49",
      "close": "190.73",
      "volume": "389925"
    },
    {
      "date": "2025-02-14",
      "open": "190.39",
      "high": "190.53",
      "low": "185.52",
      "close": "186.53",
      "volume": "478157"
    },
    {
      "date": "2025-02-18",
      "open": "188.20",
      "high": "191.12",
      "low": "187.80",
      "close": "190.45",
      "volume": "482048"
    },
    {
      "date": "2025-02-19",
      "open": "190.45",
      "high": "192.49",
      "low": "189.3705",
      "close": "191.57",
      "volume": "280075"
    },
    {
      "date": "2025-02-20",
      "open": "190.98",
      "high": "190.98",
      "low": "187.0498",
      "close": "189.99",
      "volume": "310518"
    },
    {
      "date": "2025-02-21",
      "open": "190.46",
      "high": "190.83",
      "low": "182.77",
      "close": "184.735",
      "volume": "478030"
    },
    {
      "date": "2025-02-24",
      "open": "185.18",
      "high": "185.20",
      "low": "181.965",
      "close": "183.06",
      "volume": "338116"
    },
    {
      "date": "2025-02-25",
      "open": "182.89",
      "high": "185.40",
      "low": "180.10",
      "close": "182.85",
      "volume": "326083"
    },
    {
      "date": "2025-02-26",
      "open": "183.55",
      "high": "186.12",
      "low": "182.775",
      "close": "183.91",
      "volume": "347437"
    },
    {
      "date": "2025-02-27",
      "open": "184.83",
      "high": "187.12",
      "low": "183.14",
      "close": "184.59",
      "volume": "351578"
    },
    {
      "date": "2025-02-28",
      "open": "184.37",
      "high": "189.05",
      "low": "183.895",
      "close": "188.995",
      "volume": "330852"
    },
    {
      "date": "2025-03-03",
      "open": "190.00",
      "high": "191.07",
      "low": "184.16",
      "close": "184.33",
      "volume": "405035"
    },
    {
      "date": "2025-03-04",
      "open": "182.13",
      "high": "182.91",
      "low": "176.70",
      "close": "178.28",
      "volume": "490870"
    },
    {
      "date": "2025-03-05",
      "open": "178.90",
      "high": "183.07",
      "low": "178.345",
      "close": "182.88",
      "volume": "414147"
    },
    {
      "date": "2025-03-06",
      "open": "180.90",
      "high": "182.88",
      "low": "176.02",
      "close": "177.29",
      "volume": "471417"
    },
    {
      "date": "2025-03-07",
      "open": "176.57",
      "high": "179.3725",
      "low": "170.87",
      "close": "176.35",
      "volume": "550926"
    },
    {
      "date": "2025-03-10",
      "open": "173.70",
      "high": "175.74",
      "low": "172.05",
      "close": "173.24",
      "volume": "599595"
    },
    {
      "date": "2025-03-11",
      "open": "173.33",
      "high": "180.61",
      "low": "170.83",
      "close": "177.93",
      "volume": "607812"
    },
    {
      "date": "2025-03-12",
      "open": "179.80",
      "high": "181.46",
      "low": "176.81",
      "close": "178.83",
      "volume": "469357"
    },
    {
      "date": "2025-03-13",
      "open": "178.34",
      "high": "179.02",
      "low": "175.12",
      "close": "176.86",
      "volume": "465288"
    },
    {
      "date": "2025-03-14",
      "open": "178.81",
      "high": "181.31",
      "low": "178.81",
      "close": "180.53",
      "volume": "335760"
    },
    {
      "date": "2025-03-17",
      "open": "180.78",
      "high": "184.01",
      "low": "179.62",
      "close": "182.32",
      "volume": "414263"
    },
    {
      "date": "2025-03-18",
      "open": "181.98",
      "high": "187.545",
      "low": "180.82",
      "close": "184.74",
      "volume": "605094"
    },
    {
      "date": "2025-03-19",
      "open": "184.50",
      "high": "192.37",
      "low": "184.49",
      "close": "187.10",
      "volume": "589685"
    },
    {
      "date": "2025-03-20",
      "open": "184.97",
      "high": "188.28",
      "low": "184.06",
      "close": "186.59",
      "volume": "480483"
    },
    {
      "date": "2025-03-21",
      "open": "185.42",
      "high": "186.92",
      "low": "182.4141",
      "close": "185.39",
      "volume": "1487339"
    },
    {
      "date": "2025-03-24",
      "open": "185.09",
      "high": "192.37",
      "low": "185.09",
      "close": "192.12",
      "volume": "430522"
    },
    {
      "date": "2025-03-25",
      "open": "192.00",
      "high": "193.34",
      "low": "191.08",
      "close": "193.08",
      "volume": "413578"
    },
    {
      "date": "2025-03-26",
      "open": "194.36",
      "high": "198.00",
      "low": "187.79",
      "close": "188.19",
      "volume": "706238"
    },
    {
      "date": "2025-03-27",
      "open": "188.24",
      "high": "189.61",
      "low": "185.435",
      "close": "188.03",
      "volume": "319407"
    },
    {
      "date": "2025-03-28",
      "open": "187.46",
      "high": "187.725",
      "low": "182.79",
      "close": "183.29",
      "volume": "381910"
    },
    {
      "date": "2025-03-31",
      "open": "180.99",
      "high": "184.46",
      "low": "177.14",
      "close": "182.49",
      "volume": "428002"
    },
    {
      "date": "2025-04-01",
      "open": "184.03",
      "high": "187.77",
      "low": "181.61",
      "close": "187.14",
      "volume": "445403"
    },
    {
      "date": "2025-04-02",
      "open": "184.90",
      "high": "191.67",
      "low": "184.90",
      "close": "190.14",
      "volume": "336441"
    },
    {
      "date": "2025-04-03",
      "open": "182.26",
      "high": "184.59",
      "low": "174.80",
      "close": "174.90",
      "volume": "647999"
    },
    {
      "date": "2025-04-04",
      "open": "164.48",
      "high": "168.9999",
      "low": "155.32",
      "close": "157.29",
      "volume": "1113988"
    },
    {
      "date": "2025-04-07",
      "open": "151.81",
      "high": "163.11",
      "low": "146.82",
      "close": "160.25",
      "volume": "1034029"
    },
    {
      "date": "2025-04-08",
      "open": "168.51",
      "high": "168.51",
      "low": "155.10",
      "close": "157.51",
      "volume": "731401"
    },
    {
      "date": "2025-04-09",
      "open": "155.39",
      "high": "177.10",
      "low": "154.50",
      "close": "174.89",
      "volume": "867662"
    },
    {
      "date": "2025-04-10",
      "open": "169.32",
      "high": "171.25",
      "low": "162.775",
      "close": "166.35",
      "volume": "578359"
    },
    {
      "date": "2025-04-11",
      "open": "166.36",
      "high": "169.32",
      "low": "163.985",
      "close": "167.64",
      "volume": "369587"
    },
    {
      "date": "2025-04-14",
      "open": "169.00",
      "high": "172.22",
      "low": "167.25",
      "close": "170.02",
      "volume": "610353"
    },
    {
      "date": "2025-04-15",
      "open": "172.62",
      "high": "172.62",
      "low": "168.41",
      "close": "170.67",
      "volume": "346902"
    },
    {
      "date": "2025-04-16",
      "open": "168.65",
      "high": "172.44",
      "low": "167.21",
      "close": "169.58",
      "volume": "359217"
    },
    {
      "date": "2025-04-17",
      "open": "169.66",
      "high": "171.7473",
      "low": "168.26",
      "close": "169.17",
      "volume": "429055"
    },
    {
      "date": "2025-04-21",
      "open": "166.95",
      "high": "167.345",
      "low": "162.845",
      "close": "165.22",
      "volume": "260826"
    },
    {
      "date": "2025-04-22",
      "open": "167.46",
      "high": "169.51",
      "low": "165.75",
      "close": "167.81",
      "volume": "412525"
    },
    {
      "date": "2025-04-23",
      "open": "171.955",
      "high": "177.27",
      "low": "171.90",
      "close": "174.23",
      "volume": "516746"
    },
    {
      "date": "2025-04-24",
      "open": "174.52",
      "high": "181.76",
      "low": "174.52",
      "close": "181.06",
      "volume": "448445"
    },
    {
      "date": "2025-04-25",
      "open": "180.12",
      "high": "182.78",
      "low": "178.21",
      "close": "181.87",
      "volume": "517367"
    },
    {
      "date": "2025-04-28",
      "open": "181.86",
      "high": "183.48",
      "low": "178.33",
      "close": "181.45",
      "volume": "891369"
    },
    {
      "date": "2025-04-29",
      "open": "186.89",
      "high": "193.00",
      "low": "183.35",
      "close": "184.83",
      "volume": "1051349"
    },
    {
      "date": "2025-04-30",
      "open": "183.91",
      "high": "188.90",
      "low": "181.61",
      "close": "187.57",
      "volume": "603772"
    },
    {
      "date": "2025-05-01",
      "open": "189.14",
      "high": "194.70",
      "low": "188.785",
      "close": "190.49",
      "volume": "656938"
    },
    {
      "date": "2025-05-02",
      "open": "192.92",
      "high": "195.7165",
      "low": "192.1076",
      "close": "193.92",
      "volume": "568574"
    },
    {
      "date": "2025-05-05",
      "open": "193.01",
      "high": "197.00",
      "low": "190.51",
      "close": "195.98",
      "volume": "518016"
    },
    {
      "date": "2025-05-06",
      "open": "195.27",
      "high": "196.81",
      "low": "193.06",
      "close": "196.08",
      "volume": "345683"
    },
    {
      "date": "2025-05-07",
      "open": "196.67",
      "high": "197.50",
      "low": "193.375",
      "close": "194.21",
      "volume": "328329"
    },
    {
      "date": "2025-05-08",
      "open": "196.88",
      "high": "198.81",
      "low": "194.13",
      "close": "195.60",
      "volume": "431587"
    },
    {
      "date": "2025-05-09",
      "open": "196.30",
      "high": "198.8699",
      "low": "193.74",
      "close": "196.49",
      "volume": "275524"
    },
    {
      "date": "2025-05-12",
      "open": "200.00",
      "high": "203.05",
      "low": "197.5109",
      "close": "201.47",
      "volume": "474030"
    },
    {
      "date": "2025-05-13",
      "open": "201.78",
      "high": "204.765",
      "low": "200.19",
      "close": "203.33",
      "volume": "517825"
    },
    {
      "date": "2025-05-14",
      "open": "203.79",
      "high": "208.14",
      "low": "202.08",
      "close": "206.08",
      "volume": "623462"
    },
    {
      "date": "2025-05-15",
      "open": "205.80",
      "high": "208.50",
      "low": "205.5929",
      "close": "208.33",
      "volume": "427303"
    },
    {
      "date": "2025-05-16",
      "open": "208.33",
      "high": "210.00",
      "low": "205.655",
      "close": "209.79",
      "volume": "375823"
    },
    {
      "date": "2025-05-19",
      "open": "206.98",
      "high": "213.71",
      "low": "206.44",
      "close": "213.53",
      "volume": "440533"
    },
    {
      "date": "2025-05-20",
      "open": "213.02",
      "high": "216.95",
      "low": "212.2477",
      "close": "213.20",
      "volume": "503055"
    },
    {
      "date": "2025-05-21",
      "open": "211.65",
      "high": "212.56",
      "low": "206.945",
      "close": "207.87",
      "volume": "418725"
    },
    {
      "date": "2025-05-22",
      "open": "206.68",
      "high": "207.31",
      "low": "204.03",
      "close": "206.00",
      "volume": "472882"
    },
    {
      "date": "2025-05-23",
      "open": "205.02",
      "high": "210.91",
      "low": "204.10",
      "close": "210.61",
      "volume": "456037"
    },
    {
      "date": "2025-05-27",
      "open": "213.54",
      "high": "218.52",
      "low": "212.105",
      "close": "218.47",
      "volume": "422951"
    },
    {
      "date": "2025-05-28",
      "open": "218.63",
      "high": "220.05",
      "low": "215.81",
      "close": "216.44",
      "volume": "480247"
    },
    {
      "date": "2025-05-29",
      "open": "217.24",
      "high": "218.40",
      "low": "214.90",
      "close": "217.96",
      "volume": "272341"
    },
    {
      "date": "2025-05-30",
      "open": "217.48",
      "high": "218.02",
      "low": "215.05",
      "close": "216.33",
      "volume": "590419"
    },
    {
      "date": "2025-06-02",
      "open": "217.42",
      "high": "218.19",
      "low": "213.46",
      "close": "218.19",
      "volume": "468513"
    },
    {
      "date": "2025-06-03",
      "open": "223.05",
      "high": "231.39",
      "low": "222.12",
      "close": "230.655",
      "volume": "1054637"
    },
    {
      "date": "2025-06-04",
      "open": "231.80",
      "high": "235.065",
      "low": "229.71",
      "close": "234.51",
      "volume": "718879"
    },
    {
      "date": "2025-06-05",
      "open": "234.87",
      "high": "235.05",
      "low": "231.24",
      "close": "233.33",
      "volume": "417620"
    },
    {
      "date": "2025-06-06",
      "open": "234.83",
      "high": "236.865",
      "low": "234.43",
      "close": "234.61",
      "volume": "346796"
    },
    {
      "date": "2025-06-09",
      "open": "235.46",
      "high": "236.51",
      "low": "231.91",
      "close": "234.56",
      "volume": "549275"
    },
    {
      "date": "2025-06-10",
      "open": "234.37",
      "high": "235.67",
      "low": "227.00",
      "close": "229.72",
      "volume": "728707"
    },
    {
      "date": "2025-06-11",
      "open": "231.58",
      "high": "234.64",
      "low": "228.705",
      "close": "233.05",
      "volume": "647943"
    },
    {
      "date": "2025-06-12",
      "open": "232.01",
      "high": "235.945",
      "low": "230.54",
      "close": "234.95",
      "volume": "611178"
    },
    {
      "date": "2025-06-13",
      "open": "233.74",
      "high": "234.955",
      "low": "230.68",
      "close": "232.06",
      "volume": "486375"
    },
    {
      "date": "2025-06-16",
      "open": "234.71",
      "high": "238.539",
      "low": "233.655",
      "close": "234.94",
      "volume": "406714"
    },
    {
      "date": "2025-06-17",
      "open": "234.97",
      "high": "236.95",
      "low": "234.33",
      "close": "236.57",
      "volume": "459107"
    },
    {
      "date": "2025-06-18",
      "open": "236.76",
      "high": "240.79",
      "low": "236.63",
      "close": "238.99",
      "volume": "671836"
    },
    {
      "date": "2025-06-20",
      "open": "240.86",
      "high": "241.695",
      "low": "236.71",
      "close": "237.89",
      "volume": "783790"
    },
    {
      "date": "2025-06-23",
      "open": "238.18",
      "high": "242.02",
      "low": "234.06",
      "close": "241.67",
      "volume": "420388"
    },
    {
      "date": "2025-06-24",
      "open": "243.14",
      "high": "243.775",
      "low": "240.2093",
      "close": "242.68",
      "volume": "476156"
    },
    {
      "date": "2025-06-25",
      "open": "243.78",
      "high": "244.87",
      "low": "238.81",
      "close": "243.415",
      "volume": "306322"
    },
    {
      "date": "2025-06-26",
      "open": "245.30",
      "high": "247.77",
      "low": "244.84",
      "close": "247.55",
      "volume": "725074"
    },
    {
      "date": "2025-06-27",
      "open": "247.95",
      "high": "248.69",
      "low": "245.31",
      "close": "245.96",
      "volume": "653663"
    },
    {
      "date": "2025-06-30",
      "open": "247.00",
      "high": "247.3154",
      "low": "244.54",
      "close": "245.09",
      "volume": "634234"
    },
    {
      "date": "2025-07-01",
      "open": "244.50",
      "high": "246.77",
      "low": "240.23",
      "close": "244.35",
      "volume": "901400"
    },
    {
      "date": "2025-07-02",
      "open": "243.63",
      "high": "248.84",
      "low": "241.295",
      "close": "248.82",
      "volume": "575863"
    },
    {
      "date": "2025-07-03",
      "open": "250.00",
      "high": "253.26",
      "low": "248.93",
      "close": "252.34",
      "volume": "296102"
    },
    {
      "date": "2025-07-07",
      "open": "250.98",
      "high": "253.70",
      "low": "250.1501",
      "close": "253.50",
      "volume": "514536"
    },
    {
      "date": "2025-07-08",
      "open": "253.08",
      "high": "255.69",
      "low": "247.56",
      "close": "249.85",
      "volume": "790195"
    },
    {
      "date": "2025-07-09",
      "open": "251.52",
      "high": "253.64",
      "low": "249.79",
      "close": "252.03",
      "volume": "440771"
    },
    {
      "date": "2025-07-10",
      "open": "253.33",
      "high": "254.76",
      "low": "240.65",
      "close": "246.30",
      "volume": "636752"
    },
    {
      "date": "2025-07-11",
      "open": "247.80",
      "high": "248.14",
      "low": "243.90",
      "close": "245.14",
      "volume": "744102"
    },
    {
      "date": "2025-07-14",
      "open": "246.23",
      "high": "251.87",
      "low": "245.77",
      "close": "251.56",
      "volume": "530797"
    },
    {
      "date": "2025-07-15",
      "open": "252.46",
      "high": "252.9799",
      "low": "250.295",
      "close": "251.74",
      "volume": "413899"
    },
    {
      "date": "2025-07-16",
      "open": "251.82",
      "high": "253.87",
      "low": "248.92",
      "close": "253.64",
      "volume": "502021"
    },
    {
      "date": "2025-07-17",
      "open": "254.17",
      "high": "257.88",
      "low": "254.15",
      "close": "257.42",
      "volume": "565578"
    },
    {
      "date": "2025-07-18",
      "open": "258.00",
      "high": "259.40",
      "low": "253.81",
      "close": "258.43",
      "volume": "634083"
    },
    {
      "date": "2025-07-21",
      "open": "258.43",
      "high": "258.7329",
      "low": "253.59",
      "close": "254.15",
      "volume": "395463"
    },
    {
      "date": "2025-07-22",
      "open": "252.08",
      "high": "253.00",
      "low": "244.30",
      "close": "251.29",
      "volume": "421015"
    },
    {
      "date": "2025-07-23",
      "open": "252.94",
      "high": "257.62",
      "low": "252.94",
      "close": "257.38",
      "volume": "421502"
    },
    {
      "date": "2025-07-24",
      "open": "256.83",
      "high": "258.5525",
      "low": "254.925",
      "close": "255.245",
      "volume": "303253"
    },
    {
      "date": "2025-07-25",
      "open": "256.38",
      "high": "257.62",
      "low": "252.53",
      "close": "257.26",
      "volume": "551884"
    },
    {
      "date": "2025-07-28",
      "open": "257.44",
      "high": "259.02",
      "low": "254.83",
      "close": "258.50",
      "volume": "910810"
    },
    {
      "date": "2025-07-29",
      "open": "253.62",
      "high": "267.445",
      "low": "253.45",
      "close": "262.11",
      "volume": "1377707"
    },
    {
      "date": "2025-07-30",
      "open": "262.25",
      "high": "267.34",
      "low": "261.16",
      "close": "266.10",
      "volume": "520726"
    },
    {
      "date": "2025-07-31",
      "open": "266.66",
      "high": "266.99",
      "low": "256.30",
      "close": "257.08",
      "volume": "692244"
    },
    {
      "date": "2025-08-01",
      "open": "251.44",
      "high": "259.99",
      "low": "247.38",
      "close": "259.29",
      "volume": "760714"
    },
    {
      "date": "2025-08-04",
      "open": "260.89",
      "high": "263.16",
      "low": "259.27",
      "close": "259.87",
      "volume": "329179"
    },
    {
      "date": "2025-08-05",
      "open": "259.87",
      "high": "260.25",
      "low": "250.27",
      "close": "253.14",
      "volume": "514229"
    },
    {
      "date": "2025-08-06",
      "open": "253.89",
      "high": "253.89",
      "low": "249.63",
      "close": "251.70",
      "volume": "342453"
    },
    {
      "date": "2025-08-07",
      "open": "252.88",
      "high": "252.88",
      "low": "246.24",
      "close": "250.63",
      "volume": "706064"
    },
    {
      "date": "2025-08-08",
      "open": "251.26",
      "high": "252.614",
      "low": "247.66",
      "close": "248.45",
      "volume": "571274"
    },
    {
      "date": "2025-08-11",
      "open": "249.69",
      "high": "250.5783",
      "low": "244.35",
      "close": "248.70",
      "volume": "503035"
    },
    {
      "date": "2025-08-12",
      "open": "250.01",
      "high": "252.66",
      "low": "247.75",
      "close": "252.42",
      "volume": "478574"
    },
    {
      "date": "2025-08-13",
      "open": "255.24",
      "high": "255.24",
      "low": "244.68",
      "close": "246.86",
      "volume": "559280"
    },
    {
      "date": "2025-08-14",
      "open": "245.23",
      "high": "247.88",
      "low": "241.05",
      "close": "245.33",
      "volume": "469710"
    },
    {
      "date": "2025-08-15",
      "open": "244.85",
      "high": "245.62",
      "low": "240.75",
      "close": "245.31",
      "volume": "660475"
    },
    {
      "date": "2025-08-18",
      "open": "245.19",
      "high": "247.04",
      "low": "244.285",
      "close": "247.02",
      "volume": "353769"
    },
    {
      "date": "2025-08-19",
      "open": "246.15",
      "high": "246.15",
      "low": "243.0948",
      "close": "244.93",
      "volume": "414356"
    },
    {
      "date": "2025-08-20",
      "open": "246.21",
      "high": "246.835",
      "low": "240.65",
      "close": "246.25",
      "volume": "597623"
    },
    {
      "date": "2025-08-21",
      "open": "246.51",
      "high": "249.43",
      "low": "246.36",
      "close": "247.84",
      "volume": "419232"
    },
    {
      "date": "2025-08-22",
      "open": "248.32",
      "high": "252.00",
      "low": "247.78",
      "close": "248.04",
      "volume": "382045"
    },
    {
      "date": "2025-08-25",
      "open": "248.05",
      "high": "249.9923",
      "low": "245.77",
      "close": "246.00",
      "volume": "281182"
    },
    {
      "date": "2025-08-26",
      "open": "247.00",
      "high": "253.31",
      "low": "246.99",
      "close": "252.29",
      "volume": "552819"
    },
    {
      "date": "2025-08-27",
      "open": "251.99",
      "high": "253.49",
      "low": "248.995",
      "close": "249.64",
      "volume": "336617"
    },
    {
      "date": "2025-08-28",
      "open": "249.87",
      "high": "249.90",
      "low": "246.68",
      "close": "249.30",
      "volume": "392774"
    },
    {
      "date": "2025-08-29",
      "open": "249.78",
      "high": "249.78",
      "low": "243.5501",
      "close": "246.82",
      "volume": "428916"
    },
    {
      "date": "2025-09-02",
      "open": "243.81",
      "high": "246.545",
      "low": "240.8015",
      "close": "246.00",
      "volume": "498748"
    },
    {
      "date": "2025-09-03",
      "open": "245.90",
      "high": "247.93",
      "low": "242.465",
      "close": "244.53",
      "volume": "456403"
    },
    {
      "date": "2025-09-04",
      "open": "244.90",
      "high": "246.06",
      "low": "242.705",
      "close": "244.59",
      "volume": "475681"
    },
    {
      "date": "2025-09-05",
      "open": "245.29",
      "high": "245.76",
      "low": "235.44",
      "close": "242.85",
      "volume": "642396"
    },
    {
      "date": "2025-09-08",
      "open": "242.69",
      "high": "244.86",
      "low": "239.70",
      "close": "240.94",
      "volume": "645650"
    },
    {
      "date": "2025-09-09",
      "open": "240.33",
      "high": "240.33",
      "low": "235.60",
      "close": "237.33",
      "volume": "696822"
    },
    {
      "date": "2025-09-10",
      "open": "237.98",
      "high": "240.16",
      "low": "236.97",
      "close": "238.77",
      "volume": "702452"
    },
    {
      "date": "2025-09-11",
      "open": "239.14",
      "high": "241.97",
      "low": "236.68",
      "close": "239.98",
      "volume": "626119"
    },
    {
      "date": "2025-09-12",
      "open": "239.10",
      "high": "240.02",
      "low": "236.92",
      "close": "238.17",
      "volume": "432693"
    },
    {
      "date": "2025-09-15",
      "open": "239.89",
      "high": "244.02",
      "low": "237.79",
      "close": "239.88",
      "volume": "665297"
    },
    {
      "date": "2025-09-16",
      "open": "241.55",
      "high": "242.635",
      "low": "239.31",
      "close": "240.44",
      "volume": "663171"
    },
    {
      "date": "2025-09-17",
      "open": "240.61",
      "high": "241.825",
      "low": "236.0901",
      "close": "237.49",
      "volume": "440518"
    },
    {
      "date": "2025-09-18",
      "open": "237.68",
      "high": "240.98",
      "low": "237.68",
      "close": "239.97",
      "volume": "529946"
    },
    {
      "date": "2025-09-19",
      "open": "240.59",
      "high": "240.59",
      "low": "235.60",
      "close": "238.11",
      "volume": "1312355"
    },
    {
      "date": "2025-09-22",
      "open": "237.24",
      "high": "240.87",
      "low": "236.50",
      "close": "240.56",
      "volume": "422729"
    },
    {
      "date": "2025-09-23",
      "open": "240.56",
      "high": "243.64",
      "low": "237.08",
      "close": "239.08",
      "volume": "446004"
    },
    {
      "date": "2025-09-24",
      "open": "239.00",
      "high": "241.26",
      "low": "237.2025",
      "close": "237.54",
      "volume": "370506"
    },
    {
      "date": "2025-09-25",
      "open": "236.96",
      "high": "244.275",
      "low": "233.31",
      "close": "243.96",
      "volume": "635717"
    },
    {
      "date": "2025-09-26",
      "open": "245.00",
      "high": "249.96",
      "low": "245.00",
      "close": "249.09",
      "volume": "842971"
    },
    {
      "date": "2025-09-29",
      "open": "250.29",
      "high": "253.929",
      "low": "244.39",
      "close": "245.95",
      "volume": "557070"
    },
    {
      "date": "2025-09-30",
      "open": "246.38",
      "high": "253.15",
      "low": "246.38",
      "close": "252.71",
      "volume": "548137"
    },
    {
      "date": "2025-10-01",
      "open": "250.01",
      "high": "255.27",
      "low": "249.92",
      "close": "253.95",
      "volume": "491143"
    },
    {
      "date": "2025-10-02",
      "open": "254.94",
      "high": "256.15",
      "low": "250.88",
      "close": "254.37",
      "volume": "375294"
    },
    {
      "date": "2025-10-03",
      "open": "257.67",
      "high": "261.565",
      "low": "256.26",
      "close": "257.72",
      "volume": "625938"
    },
    {
      "date": "2025-10-06",
      "open": "258.18",
      "high": "261.51",
      "low": "257.02",
      "close": "258.33",
      "volume": "370772"
    },
    {
      "date": "2025-10-07",
      "open": "258.81",
      "high": "260.14",
      "low": "253.195",
      "close": "254.49",
      "volume": "382469"
    },
    {
      "date": "2025-10-08",
      "open": "255.92",
      "high": "256.515",
      "low": "251.48",
      "close": "251.70",
      "volume": "332876"
    },
    {
      "date": "2025-10-09",
      "open": "252.79",
      "high": "254.49",
      "low": "250.88",
      "close": "251.73",
      "volume": "411327"
    },
    {
      "date": "2025-10-10",
      "open": "251.92",
      "high": "253.20",
      "low": "246.34",
      "close": "247.20",
      "volume": "491489"
    },
    {
      "date": "2025-10-13",
      "open": "249.46",
      "high": "256.11",
      "low": "249.37",
      "close": "253.51",
      "volume": "353849"
    },
    {
      "date": "2025-10-14",
      "open": "250.64",
      "high": "258.68",
      "low": "249.36",
      "close": "255.34",
      "volume": "326754"
    },
    {
      "date": "2025-10-15",
      "open": "256.68",
      "high": "258.165",
      "low": "248.48",
      "close": "251.50",
      "volume": "617150"
    },
    {
      "date": "2025-10-16",
      "open": "251.50",
      "high": "253.0975",
      "low": "246.19",
      "close": "246.97",
      "volume": "601214"
    },
    {
      "date": "2025-10-17",
      "open": "246.99",
      "high": "248.595",
      "low": "244.69",
      "close": "247.51",
      "volume": "424764"
    },
    {
      "date": "2025-10-20",
      "open": "248.08",
      "high": "253.41",
      "low": "248.08",
      "close": "251.98",
      "volume": "447824"
    },
    {
      "date": "2025-10-21",
      "open": "252.99",
      "high": "255.51",
      "low": "251.43",
      "close": "254.14",
      "volume": "384395"
    },
    {
      "date": "2025-10-22",
      "open": "255.76",
      "high": "255.76",
      "low": "247.11",
      "close": "247.40",
      "volume": "395873"
    },
    {
      "date": "2025-10-23",
      "open": "247.93",
      "high": "264.09",
      "low": "247.93",
      "close": "263.79",
      "volume": "710491"
    },
    {
      "date": "2025-10-24",
      "open": "265.00",
      "high": "267.43",
      "low": "262.42",
      "close": "265.82",
      "volume": "539210"
    },
    {
      "date": "2025-10-27",
      "open": "266.04",
      "high": "269.8599",
      "low": "265.315",
      "close": "266.47",
      "volume": "450417"
    },
    {
      "date": "2025-10-28",
      "open": "266.73",
      "high": "269.9999",
      "low": "262.31",
      "close": "262.54",
      "volume": "395546"
    },
    {
      "date": "2025-10-29",
      "open": "262.35",
      "high": "268.39",
      "low": "261.09",
      "close": "267.38",
      "volume": "463501"
    },
    {
      "date": "2025-10-30",
      "open": "265.15",
      "high": "270.21",
      "low": "264.08",
      "close": "265.49",
      "volume": "680751"
    },
    {
      "date": "2025-10-31",
      "open": "265.93",
      "high": "267.52",
      "low": "260.90",
      "close": "262.11",
      "volume": "471198"
    },
    {
      "date": "2025-11-03",
      "open": "263.20",
      "high": "263.49",
      "low": "256.00",
      "close": "261.69",
      "volume": "499872"
    },
    {
      "date": "2025-11-04",
      "open": "257.54",
      "high": "261.315",
      "low": "254.50",
      "close": "258.89",
      "volume": "308964"
    },
    {
      "date": "2025-11-05",
      "open": "258.02",
      "high": "263.14",
      "low": "257.00",
      "close": "262.32",
      "volume": "502262"
    },
    {
      "date": "2025-11-06",
      "open": "263.06",
      "high": "264.84",
      "low": "258.16",
      "close": "264.10",
      "volume": "479949"
    },
    {
      "date": "2025-11-07",
      "open": "262.41",
      "high": "267.87",
      "low": "258.55",
      "close": "266.31",
      "volume": "489064"
    },
    {
      "date": "2025-11-10",
      "open": "266.77",
      "high": "272.13",
      "low": "266.34",
      "close": "271.49",
      "volume": "437332"
    },
    {
      "date": "2025-11-11",
      "open": "270.19",
      "high": "272.00",
      "low": "263.85",
      "close": "269.15",
      "volume": "298783"
    },
    {
      "date": "2025-11-12",
      "open": "268.87",
      "high": "274.50",
      "low": "265.41",
      "close": "274.03",
      "volume": "622145"
    },
    {
      "date": "2025-11-13",
      "open": "272.77",
      "high": "272.80",
      "low": "262.35",
      "close": "263.29",
      "volume": "347074"
    },
    {
      "date": "2025-11-14",
      "open": "257.73",
      "high": "266.11",
      "low": "255.82",
      "close": "260.44",
      "volume": "713260"
    },
    {
      "date": "2025-11-17",
      "open": "261.09",
      "high": "264.12",
      "low": "258.045",
      "close": "259.86",
      "volume": "351344"
    },
    {
      "date": "2025-11-18",
      "open": "257.83",
      "high": "260.47",
      "low": "253.63",
      "close": "257.64",
      "volume": "258603"
    },
    {
      "date": "2025-11-19",
      "open": "257.88",
      "high": "261.64",
      "low": "256.66",
      "close": "259.41",
      "volume": "253782"
    },
    {
      "date": "2025-11-20",
      "open": "266.81",
      "high": "268.995",
      "low": "257.02",
      "close": "258.58",
      "volume": "608868"
    },
    {
      "date": "2025-11-21",
      "open": "257.68",
      "high": "263.57",
      "low": "253.52",
      "close": "262.70",
      "volume": "682665"
    },
    {
      "date": "2025-11-24",
      "open": "263.24",
      "high": "268.43",
      "low": "259.96",
      "close": "261.18",
      "volume": "1028690"
    },
    {
      "date": "2025-11-25",
      "open": "280.00",
      "high": "296.95",
      "low": "278.06",
      "close": "293.67",
      "volume": "1662391"
    },
    {
      "date": "2025-11-26",
      "open": "294.12",
      "high": "303.0699",
      "low": "294.12",
      "close": "298.15",
      "volume": "773416"
    },
    {
      "date": "2025-11-28",
      "open": "296.26",
      "high": "302.69",
      "low": "292.40",
      "close": "300.03",
      "volume": "308506"
    },
    {
      "date": "2025-12-01",
      "open": "299.39",
      "high": "304.72",
      "low": "293.55",
      "close": "300.25",
      "volume": "715534"
    },
    {
      "date": "2025-12-02",
      "open": "302.52",
      "high": "303.9199",
      "low": "296.17",
      "close": "298.04",
      "volume": "567776"
    },
    {
      "date": "2025-12-03",
      "open": "298.49",
      "high": "298.58",
      "low": "289.27",
      "close": "291.66",
      "volume": "644030"
    },
    {
      "date": "2025-12-04",
      "open": "290.65",
      "high": "302.36",
      "low": "290.65",
      "close": "301.64",
      "volume": "590483"
    },
    {
      "date": "2025-12-05",
      "open": "303.65",
      "high": "304.69",
      "low": "301.17",
      "close": "303.45",
      "volume": "473379"
    },
    {
      "date": "2025-12-08",
      "open": "303.61",
      "high": "304.00",
      "low": "295.96",
      "close": "298.47",
      "volume": "663983"
    },
    {
      "date": "2025-12-09",
      "open": "298.10",
      "high": "300.72",
      "low": "287.12",
      "close": "287.76",
      "volume": "618324"
    },
    {
      "date": "2025-12-10",
      "open": "287.15",
      "high": "292.40",
      "low": "286.50",
      "close": "290.19",
      "volume": "665853"
    },
    {
      "date": "2025-12-11",
      "open": "292.47",
      "high": "299.02",
      "low": "289.465",
      "close": "298.68",
      "volume": "384819"
    },
    {
      "date": "2025-12-12",
      "open": "296.87",
      "high": "300.22",
      "low": "293.0201",
      "close": "297.95",
      "volume": "776951"
    },
    {
      "date": "2025-12-15",
      "open": "297.88",
      "high": "301.38",
      "low": "296.23",
      "close": "298.34",
      "volume": "530076"
    },
    {
      "date": "2025-12-16",
      "open": "296.15",
      "high": "297.84",
      "low": "292.31",
      "close": "294.42",
      "volume": "443052"
    },
    {
      "date": "2025-12-17",
      "open": "294.07",
      "high": "296.13",
      "low": "286.36",
      "close": "287.85",
      "volume": "784292"
    },
    {
      "date": "2025-12-18",
      "open": "291.93",
      "high": "296.895",
      "low": "290.54",
      "close": "293.23",
      "volume": "630270"
    },
    {
      "date": "2025-12-19",
      "open": "294.68",
      "high": "306.895",
      "low": "293.87",
      "close": "305.97",
      "volume": "1455803"
    },
    {
      "date": "2025-12-22",
      "open": "309.48",
      "high": "316.56",
      "low": "307.79",
      "close": "315.20",
      "volume": "799413"
    },
    {
      "date": "2025-12-23",
      "open": "313.73",
      "high": "317.56",
      "low": "313.18",
      "close": "316.17",
      "volume": "581864"
    },
    {
      "date": "2025-12-24",
      "open": "316.04",
      "high": "317.355",
      "low": "313.11",
      "close": "313.87",
      "volume": "191892"
    },
    {
      "date": "2025-12-26",
      "open": "314.11",
      "high": "314.11",
      "low": "310.33",
      "close": "311.38",
      "volume": "178977"
    },
    {
      "date": "2025-12-29",
      "open": "310.88",
      "high": "310.88",
      "low": "306.00",
      "close": "307.10",
      "volume": "341525"
    },
    {
      "date": "2025-12-30",
      "open": "307.10",
      "high": "310.4725",
      "low": "302.64",
      "close": "303.10",
      "volume": "321407"
    },
    {
      "date": "2025-12-31",
      "open": "304.14",
      "high": "304.14",
      "low": "300.75",
      "close": "302.32",
      "volume": "399406"
    },
    {
      "date": "2026-01-02",
      "open": "303.88",
      "high": "311.77",
      "low": "301.8238",
      "close": "310.86",
      "volume": "586975"
    },
    {
      "date": "2026-01-05",
      "open": "312.28",
      "high": "324.48",
      "low": "312.28",
      "close": "322.09",
      "volume": "727907"
    },
    {
      "date": "2026-01-06",
      "open": "322.09",
      "high": "327.485",
      "low": "318.60",
      "close": "325.97",
      "volume": "781207"
    },
    {
      "date": "2026-01-07",
      "open": "323.79",
      "high": "328.42",
      "low": "320.0001",
      "close": "322.59",
      "volume": "602114"
    },
    {
      "date": "2026-01-08",
      "open": "326.61",
      "high": "329.10",
      "low": "315.63",
      "close": "319.23",
      "volume": "587907"
    },
    {
      "date": "2026-01-09",
      "open": "322.34",
      "high": "326.06",
      "low": "319.88",
      "close": "321.99",
      "volume": "417231"
    },
    {
      "date": "2026-01-12",
      "open": "322.65",
      "high": "329.545",
      "low": "322.65",
      "close": "326.04",
      "volume": "390924"
    },
    {
      "date": "2026-01-13",
      "open": "326.83",
      "high": "331.20",
      "low": "321.99",
      "close": "330.09",
      "volume": "413951"
    },
    {
      "date": "2026-01-14",
      "open": "328.92",
      "high": "331.36",
      "low": "324.89",
      "close": "331.25",
      "volume": "284360"
    },
    {
      "date": "2026-01-15",
      "open": "334.21",
      "high": "338.17",
      "low": "333.58",
      "close": "336.00",
      "volume": "325208"
    },
    {
      "date": "2026-01-16",
      "open": "336.50",
      "high": "336.50",
      "low": "328.765",
      "close": "333.06",
      "volume": "518101"
    },
    {
      "date": "2026-01-20",
      "open": "326.47",
      "high": "332.915",
      "low": "321.96",
      "close": "328.21",
      "volume": "788100"
    },
    {
      "date": "2026-01-21",
      "open": "330.81",
      "high": "339.10",
      "low": "328.759",
      "close": "335.42",
      "volume": "435700"
    },
    {
      "date": "2026-01-22",
      "open": "337.92",
      "high": "337.9904",
      "low": "330.30",
      "close": "333.00",
      "volume": "502762"
    },
    {
      "date": "2026-01-23",
      "open": "333.00",
      "high": "335.75",
      "low": "324.83",
      "close": "327.02",
      "volume": "423848"
    },
    {
      "date": "2026-01-26",
      "open": "327.02",
      "high": "332.01",
      "low": "320.421",
      "close": "331.18",
      "volume": "601658"
    },
    {
      "date": "2026-01-27",
      "open": "332.42",
      "high": "334.6498",
      "low": "327.315",
      "close": "329.43",
      "volume": "375224"
    },
    {
      "date": "2026-01-28",
      "open": "329.43",
      "high": "330.05",
      "low": "322.2772",
      "close": "325.94",
      "volume": "666761"
    },
    {
      "date": "2026-01-29",
      "open": "328.50",
      "high": "330.27",
      "low": "318.06",
      "close": "319.41",
      "volume": "675622"
    },
    {
      "date": "2026-01-30",
      "open": "315.52",
      "high": "323.634",
      "low": "314.90",
      "close": "317.84",
      "volume": "516533"
    },
    {
      "date": "2026-02-02",
      "open": "316.28",
      "high": "329.02",
      "low": "315.92",
      "close": "327.25",
      "volume": "1034035"
    },
    {
      "date": "2026-02-03",
      "open": "373.01",
      "high": "384.6644",
      "low": "363.7652",
      "close": "371.17",
      "volume": "2398568"
    },
    {
      "date": "2026-02-04",
      "open": "373.00",
      "high": "384.075",
      "low": "363.27",
      "close": "373.31",
      "volume": "1286578"
    },
    {
      "date": "2026-02-05",
      "open": "368.57",
      "high": "381.55",
      "low": "364.99",
      "close": "376.81",
      "volume": "1078579"
    },
    {
      "date": "2026-02-06",
      "open": "382.58",
      "high": "392.66",
      "low": "382.58",
      "close": "388.50",
      "volume": "938732"
    },
    {
      "date": "2026-02-09",
      "open": "396.87",
      "high": "403.3099",
      "low": "390.41",
      "close": "392.78",
      "volume": "843679"
    },
    {
      "date": "2026-02-10",
      "open": "392.51",
      "high": "400.00",
      "low": "387.37",
      "close": "391.53",
      "volume": "713890"
    },
    {
      "date": "2026-02-11",
      "open": "391.72",
      "high": "397.225",
      "low": "387.00",
      "close": "389.61",
      "volume": "796821"
    },
    {
      "date": "2026-02-12",
      "open": "392.98",
      "high": "399.41",
      "low": "376.665",
      "close": "380.43",
      "volume": "737607"
    },
    {
      "date": "2026-02-13",
      "open": "381.01",
      "high": "385.00",
      "low": "376.11",
      "close": "379.39",
      "volume": "661935"
    },
    {
      "date": "2026-02-17",
      "open": "376.57",
      "high": "387.83",
      "low": "372.7632",
      "close": "387.12",
      "volume": "624260"
    },
    {
      "date": "2026-02-18",
      "open": "388.38",
      "high": "398.63",
      "low": "388.38",
      "close": "392.38",
      "volume": "772044"
    },
    {
      "date": "2026-02-19",
      "open": "391.96",
      "high": "394.50",
      "low": "388.17",
      "close": "390.92",
      "volume": "429816"
    },
    {
      "date": "2026-02-20",
      "open": "390.92",
      "high": "397.015",
      "low": "390.74",
      "close": "394.03",
      "volume": "276509"
    },
    {
      "date": "2026-02-23",
      "open": "393.51",
      "high": "395.83",
      "low": "388.89",
      "close": "392.77",
      "volume": "412493"
    },
    {
      "date": "2026-02-24",
      "open": "393.04",
      "high": "396.72",
      "low": "389.05",
      "close": "394.76",
      "volume": "299909"
    },
    {
      "date": "2026-02-25",
      "open": "399.08",
      "high": "399.08",
      "low": "389.56",
      "close": "393.58",
      "volume": "504248"
    },
    {
      "date": "2026-02-26",
      "open": "393.02",
      "high": "394.965",
      "low": "383.06",
      "close": "387.74",
      "volume": "566607"
    },
    {
      "date": "2026-02-27",
      "open": "384.015",
      "high": "388.49",
      "low": "381.86",
      "close": "386.76",
      "volume": "444283"
    },
    {
      "date": "2026-03-02",
      "open": "387.98",
      "high": "403.00",
      "low": "383.53",
      "close": "402.56",
      "volume": "720677"
    },
    {
      "date": "2026-03-03",
      "open": "394.76",
      "high": "395.25",
      "low": "376.85",
      "close": "385.56",
      "volume": "668925"
    },
    {
      "date": "2026-03-04",
      "open": "387.97",
      "high": "389.24",
      "low": "380.71",
      "close": "384.99",
      "volume": "574857"
    },
    {
      "date": "2026-03-05",
      "open": "384.56",
      "high": "388.00",
      "low": "373.73",
      "close": "386.59",
      "volume": "720251"
    },
    {
      "date": "2026-03-06",
      "open": "376.87",
      "high": "382.99",
      "low": "368.18",
      "close": "373.90",
      "volume": "761238"
    },
    {
      "date": "2026-03-09",
      "open": "369.995",
      "high": "385.21",
      "low": "363.945",
      "close": "384.56",
      "volume": "619979"
    },
    {
      "date": "2026-03-10",
      "open": "380.65",
      "high": "395.20",
      "low": "380.65",
      "close": "385.88",
      "volume": "689832"
    },
    {
      "date": "2026-03-11",
      "open": "381.91",
      "high": "388.51",
      "low": "376.59",
      "close": "385.91",
      "volume": "379276"
    },
    {
      "date": "2026-03-12",
      "open": "376.86",
      "high": "382.42",
      "low": "360.78",
      "close": "361.78",
      "volume": "674379"
    },
    {
      "date": "2026-03-13",
      "open": "366.28",
      "high": "370.305",
      "low": "353.08",
      "close": "356.80",
      "volume": "768940"
    },
    {
      "date": "2026-03-16",
      "open": "359.835",
      "high": "368.005",
      "low": "357.535",
      "close": "367.59",
      "volume": "442290"
    },
    {
      "date": "2026-03-17",
      "open": "367.59",
      "high": "373.8399",
      "low": "362.11",
      "close": "367.25",
      "volume": "426109"
    },
    {
      "date": "2026-03-18",
      "open": "367.00",
      "high": "377.26",
      "low": "367.00",
      "close": "372.62",
      "volume": "952675"
    },
    {
      "date": "2026-03-19",
      "open": "363.90",
      "high": "373.11",
      "low": "355.80",
      "close": "367.99",
      "volume": "813105"
    },
    {
      "date": "2026-03-20",
      "open": "366.69",
      "high": "367.74",
      "low": "350.90",
      "close": "353.35",
      "volume": "1271218"
    },
    {
      "date": "2026-03-23",
      "open": "363.99",
      "high": "373.6799",
      "low": "360.865",
      "close": "361.65",
      "volume": "526474"
    },
    {
      "date": "2026-03-24",
      "open": "358.26",
      "high": "370.52",
      "low": "354.03",
      "close": "368.99",
      "volume": "411795"
    },
    {
      "date": "2026-03-25",
      "open": "369.71",
      "high": "374.86",
      "low": "366.55",
      "close": "372.08",
      "volume": "431334"
    },
    {
      "date": "2026-03-26",
      "open": "364.87",
      "high": "367.50",
      "low": "352.99",
      "close": "355.66",
      "volume": "498508"
    },
    {
      "date": "2026-03-27",
      "open": "354.82",
      "high": "358.165",
      "low": "348.94",
      "close": "351.17",
      "volume": "454105"
    },
    {
      "date": "2026-03-30",
      "open": "352.38",
      "high": "354.56",
      "low": "338.78",
      "close": "341.52",
      "volume": "511681"
    },
    {
      "date": "2026-03-31",
      "open": "345.40",
      "high": "361.125",
      "low": "345.40",
      "close": "357.92",
      "volume": "609645"
    },
    {
      "date": "2026-04-01",
      "open": "365.56",
      "high": "382.41",
      "low": "365.195",
      "close": "375.87",
      "volume": "926025"
    },
    {
      "date": "2026-04-02",
      "open": "365.41",
      "high": "378.95",
      "low": "360.05",
      "close": "371.78",
      "volume": "553151"
    },
    {
      "date": "2026-04-06",
      "open": "372.15",
      "high": "379.94",
      "low": "366.33",
      "close": "378.88",
      "volume": "430629"
    },
    {
      "date": "2026-04-07",
      "open": "377.10",
      "high": "380.00",
      "low": "371.625",
      "close": "375.17",
      "volume": "488204"
    },
    {
      "date": "2026-04-08",
      "open": "395.00",
      "high": "399.99",
      "low": "391.5201",
      "close": "394.97",
      "volume": "801674"
    },
    {
      "date": "2026-04-09",
      "open": "392.47",
      "high": "398.30",
      "low": "391.34",
      "close": "392.53",
      "volume": "628801"
    },
    {
      "date": "2026-04-10",
      "open": "393.12",
      "high": "393.12",
      "low": "385.50",
      "close": "388.48",
      "volume": "523341"
    },
    {
      "date": "2026-04-13",
      "open": "386.00",
      "high": "400.06",
      "low": "383.93",
      "close": "399.23",
      "volume": "645842"
    },
    {
      "date": "2026-04-14",
      "open": "402.02",
      "high": "406.9999",
      "low": "396.2353",
      "close": "403.25",
      "volume": "547745"
    },
    {
      "date": "2026-04-15",
      "open": "401.70",
      "high": "403.055",
      "low": "389.0201",
      "close": "393.11",
      "volume": "568911"
    },
    {
      "date": "2026-04-16",
      "open": "392.92",
      "high": "393.11",
      "low": "371.00",
      "close": "374.91",
      "volume": "779152"
    },
    {
      "date": "2026-04-17",
      "open": "391.58",
      "high": "400.86",
      "low": "388.48",
      "close": "394.83",
      "volume": "817152"
    },
    {
      "date": "2026-04-20",
      "open": "394.39",
      "high": "396.50",
      "low": "390.00",
      "close": "393.80",
      "volume": "560077"
    },
    {
      "date": "2026-04-21",
      "open": "387.79",
      "high": "393.16",
      "low": "376.42",
      "close": "380.28",
      "volume": "764651"
    },
    {
      "date": "2026-04-22",
      "open": "386.56",
      "high": "387.00",
      "low": "358.00",
      "close": "366.48",
      "volume": "1072975"
    },
    {
      "date": "2026-04-23",
      "open": "367.94",
      "high": "378.5025",
      "low": "362.36",
      "close": "367.52",
      "volume": "931373"
    },
    {
      "date": "2026-04-24",
      "open": "364.32",
      "high": "370.37",
      "low": "362.49",
      "close": "364.95",
      "volume": "617967"
    },
    {
      "date": "2026-04-27",
      "open": "365.00",
      "high": "366.97",
      "low": "360.0001",
      "close": "366.63",
      "volume": "1240215"
    },
    {
      "date": "2026-04-28",
      "open": "366.44",
      "high": "366.44",
      "low": "357.37",
      "close": "363.97",
      "volume": "1029702"
    },
    {
      "date": "2026-04-29",
      "open": "363.72",
      "high": "365.29",
      "low": "356.995",
      "close": "360.98",
      "volume": "1275128"
    },
    {
      "date": "2026-04-30",
      "open": "348.255",
      "high": "371.895",
      "low": "347.075",
      "close": "362.99",
      "volume": "2306732"
    },
    {
      "date": "2026-05-01",
      "open": "360.44",
      "high": "365.33",
      "low": "351.99",
      "close": "362.99",
      "volume": "892261"
    },
    {
      "date": "2026-05-04",
      "open": "360.44",
      "high": "364.62",
      "low": "352.63",
      "close": "357.02",
      "volume": "911314"
    },
    {
      "date": "2026-05-05",
      "open": "360.35",
      "high": "369.43",
      "low": "355.88",
      "close": "365.58",
      "volume": "810735"
    },
    {
      "date": "2026-05-06",
      "open": "376.45",
      "high": "385.40",
      "low": "373.935",
      "close": "382.42",
      "volume": "751476"
    },
    {
      "date": "2026-05-07",
      "open": "384.71",
      "high": "387.19",
      "low": "369.18",
      "close": "370.77",
      "volume": "817758"
    },
    {
      "date": "2026-05-08",
      "open": "376.66",
      "high": "376.66",
      "low": "367.58",
      "close": "369.93",
      "volume": "517795"
    },
    {
      "date": "2026-05-11",
      "open": "370.34",
      "high": "374.11",
      "low": "365.00",
      "close": "370.25",
      "volume": "614764"
    },
    {
      "date": "2026-05-12",
      "open": "370.67",
      "high": "370.67",
      "low": "360.30",
      "close": "367.45",
      "volume": "445344"
    },
    {
      "date": "2026-05-13",
      "open": "366.35",
      "high": "370.425",
      "low": "358.56",
      "close": "369.78",
      "volume": "575052"
    },
    {
      "date": "2026-05-14",
      "open": "372.66",
      "high": "373.99",
      "low": "363.20",
      "close": "365.41",
      "volume": "303638"
    },
    {
      "date": "2026-05-15",
      "open": "361.44",
      "high": "363.66",
      "low": "347.29",
      "close": "349.21",
      "volume": "636630"
    },
    {
      "date": "2026-05-18",
      "open": "352.48",
      "high": "355.82",
      "low": "347.0688",
      "close": "349.41",
      "volume": "647311"
    },
    {
      "date": "2026-05-19",
      "open": "347.00",
      "high": "352.51",
      "low": "342.34",
      "close": "344.85",
      "volume": "740276"
    },
    {
      "date": "2026-05-20",
      "open": "349.66",
      "high": "357.26",
      "low": "345.99",
      "close": "356.38",
      "volume": "644154"
    },
    {
      "date": "2026-05-21",
      "open": "352.82",
      "high": "360.62",
      "low": "350.42",
      "close": "355.76",
      "volume": "616832"
    },
    {
      "date": "2026-05-22",
      "open": "357.26",
      "high": "357.83",
      "low": "347.68",
      "close": "351.36",
      "volume": "560970"
    },
    {
      "date": "2026-05-26",
      "open": "357.37",
      "high": "362.13",
      "low": "355.18",
      "close": "361.25",
      "volume": "1245006"
    },
    {
      "date": "2026-05-27",
      "open": "363.49",
      "high": "363.49",
      "low": "353.92",
      "close": "358.21",
      "volume": "372093"
    },
    {
      "date": "2026-05-28",
      "open": "356.00",
      "high": "363.9499",
      "low": "352.96",
      "close": "354.96",
      "volume": "548449"
    },
    {
      "date": "2026-05-29",
      "open": "354.96",
      "high": "356.74",
      "low": "348.54",
      "close": "350.03",
      "volume": "892288"
    },
    {
      "date": "2026-06-01",
      "open": "343.42",
      "high": "345.8825",
      "low": "337.06",
      "close": "341.76",
      "volume": "844373"
    },
    {
      "date": "2026-06-02",
      "open": "342.79",
      "high": "349.39",
      "low": "340.66",
      "close": "344.70",
      "volume": "789786"
    },
    {
      "date": "2026-06-03",
      "open": "345.27",
      "high": "357.09",
      "low": "344.17",
      "close": "350.03",
      "volume": "711698"
    },
    {
      "date": "2026-06-04",
      "open": "352.90",
      "high": "360.62",
      "low": "351.04",
      "close": "360.36",
      "volume": "598650"
    },
    {
      "date": "2026-06-05",
      "open": "356.94",
      "high": "364.23",
      "low": "355.53",
      "close": "357.74",
      "volume": "655644"
    },
    {
      "date": "2026-06-08",
      "open": "359.70",
      "high": "363.82",
      "low": "356.88",
      "close": "359.79",
      "volume": "669970"
    },
    {
      "date": "2026-06-09",
      "open": "365.86",
      "high": "382.11",
      "low": "361.95",
      "close": "380.75",
      "volume": "1351363"
    },
    {
      "date": "2026-06-10",
      "open": "380.75",
      "high": "381.745",
      "low": "366.12",
      "close": "367.27",
      "volume": "865628"
    },
    {
      "date": "2026-06-11",
      "open": "372.50",
      "high": "389.07",
      "low": "371.28",
      "close": "388.21",
      "volume": "682262"
    },
    {
      "date": "2026-06-12",
      "open": "392.66",
      "high": "392.7699",
      "low": "384.71",
      "close": "386.85",
      "volume": "413214"
    },
    {
      "date": "2026-06-15",
      "open": "394.85",
      "high": "405.66",
      "low": "394.41",
      "close": "402.50",
      "volume": "958975"
    },
    {
      "date": "2026-06-16",
      "open": "406.00",
      "high": "425.33",
      "low": "405.51",
      "close": "421.54",
      "volume": "1543584"
    },
    {
      "date": "2026-06-17",
      "open": "419.45",
      "high": "435.285",
      "low": "418.72",
      "close": "434.83",
      "volume": "720445"
    },
    {
      "date": "2026-06-18",
      "open": "442.43",
      "high": "445.29",
      "low": "426.32",
      "close": "430.08",
      "volume": "1851387"
    },
    {
      "date": "2026-06-22",
      "open": "432.50",
      "high": "434.515",
      "low": "424.63",
      "close": "426.82",
      "volume": "1221481"
    },
    {
      "date": "2026-06-23",
      "open": "416.565",
      "high": "436.58",
      "low": "416.565",
      "close": "428.25",
      "volume": "1136816"
    },
    {
      "date": "2026-06-24",
      "open": "429.04",
      "high": "438.83",
      "low": "424.29",
      "close": "432.80",
      "volume": "510264"
    },
    {
      "date": "2026-06-25",
      "open": "438.13",
      "high": "450.92",
      "low": "434.31",
      "close": "436.44",
      "volume": "437527"
    },
    {
      "date": "2026-06-26",
      "open": "435.78",
      "high": "435.78",
      "low": "422.975",
      "close": "431.62",
      "volume": "2569715"
    },
    {
      "date": "2026-06-29",
      "open": "427.28",
      "high": "432.57",
      "low": "417.60",
      "close": "423.32",
      "volume": "1005137"
    },
    {
      "date": "2026-06-30",
      "open": "423.34",
      "high": "429.11",
      "low": "418.38",
      "close": "425.44",
      "volume": "662995"
    },
    {
      "date": "2026-07-01",
      "open": "423.99",
      "high": "429.14",
      "low": "419.29",
      "close": "420.93",
      "volume": "801462"
    },
    {
      "date": "2026-07-02",
      "open": "426.67",
      "high": "428.00",
      "low": "412.38",
      "close": "418.02",
      "volume": "835984"
    },
    {
      "date": "2026-07-06",
      "open": "418.27",
      "high": "427.79",
      "low": "418.27",
      "close": "423.48",
      "volume": "424850"
    },
    {
      "date": "2026-07-07",
      "open": "418.70",
      "high": "418.70",
      "low": "397.95",
      "close": "404.84",
      "volume": "597122"
    },
    {
      "date": "2026-07-08",
      "open": "397.90",
      "high": "403.16",
      "low": "396.15",
      "close": "399.58",
      "volume": "700138"
    },
    {
      "date": "2026-07-09",
      "open": "404.42",
      "high": "411.485",
      "low": "403.00",
      "close": "403.48",
      "volume": "751657"
    },
    {
      "date": "2026-07-10",
      "open": "402.63",
      "high": "408.13",
      "low": "396.10",
      "close": "406.40",
      "volume": "717516"
    },
    {
      "date": "2026-07-13",
      "open": "401.09",
      "high": "404.28",
      "low": "392.89",
      "close": "396.93",
      "volume": "472688"
    },
    {
      "date": "2026-07-14",
      "open": "403.62",
      "high": "406.2999",
      "low": "396.86",
      "close": "397.89",
      "volume": "425852"
    },
    {
      "date": "2026-07-15",
      "open": "397.64",
      "high": "404.05",
      "low": "395.44",
      "close": "401.99",
      "volume": "559104"
    },
    {
      "date": "2026-07-16",
      "open": "394.15",
      "high": "402.66",
      "low": "389.32",
      "close": "394.12",
      "volume": "432497"
    },
    {
      "date": "2026-07-17",
      "open": "387.18",
      "high": "399.48",
      "low": "382.15",
      "close": "392.88",
      "volume": "503768"
    },
    {
      "date": "2026-07-20",
      "open": "396.29",
      "high": "402.60",
      "low": "390.30",
      "close": "390.75",
      "volume": "420606"
    },
    {
      "date": "2026-07-21",
      "open": "398.80",
      "high": "412.17",
      "low": "393.22",
      "close": "406.87",
      "volume": "651658"
    },
    {
      "date": "2026-07-22",
      "open": "403.36",
      "high": "408.9488",
      "low": "403.12",
      "close": "404.59",
      "volume": "356428"
    },
    {
      "date": "2026-07-23",
      "open": "405.00",
      "high": "415.82",
      "low": "404.52",
      "close": "411.94",
      "volume": "680500"
    },
    {
      "date": "2026-07-24",
      "open": "413.67",
      "high": "420.03",
      "low": "406.28",
      "close": "419.00",
      "volume": "424786"
    },
    {
      "date": "2026-07-27",
      "open": "420.99",
      "high": "428.5879",
      "low": "408.80",
      "close": "419.76",
      "volume": "488613"
    },
    {
      "date": "2026-07-28",
      "open": "416.77",
      "high": "421.8572",
      "low": "402.04",
      "close": "410.55",
      "volume": "613063"
    },
    {
      "date": "2026-07-29",
      "open": "409.46",
      "high": "409.46",
      "low": "385.42",
      "close": "385.42",
      "volume": "1102187"
    },
    {
      "date": "2026-07-30",
      "open": "358.01",
      "high": "362.11",
      "low": "343.645",
      "close": "356.28",
      "volume": "1971354"
    },
    {
      "date": "2026-07-31",
      "open": "356.82",
      "high": "364.355",
      "low": "354.905",
      "close": "360.75",
      "volume": "901780"
    },
    {
      "date": "2026-08-03",
      "open": "359.25",
      "high": "367.565",
      "low": "359.25",
      "close": "363.57",
      "volume": "809360"
    },
    {
      "date": "2026-08-04",
      "open": "368.69",
      "high": "378.51",
      "low": "360.15",
      "close": "373.67",
      "volume": "767912"
    },
    {
      "date": "2026-08-05",
      "open": "374.91",
      "high": "382.575",
      "low": "372.03",
      "close": "373.28",
      "volume": "427699"
    }
  ]
}