{
  "source": "https://api.nasdaq.com/api/quote/ABNB/historical",
  "symbol": "ABNB",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "148.99",
      "high": "150.19",
      "low": "147.55",
      "close": "149.99",
      "volume": "4043474"
    },
    {
      "date": "2021-08-09",
      "open": "148.74",
      "high": "151.00",
      "low": "148.70",
      "close": "149.44",
      "volume": "5541924"
    },
    {
      "date": "2021-08-10",
      "open": "149.365",
      "high": "150.76",
      "low": "147.85",
      "close": "147.95",
      "volume": "5149830"
    },
    {
      "date": "2021-08-11",
      "open": "147.54",
      "high": "149.2796",
      "low": "145.1576",
      "close": "148.16",
      "volume": "6717728"
    },
    {
      "date": "2021-08-12",
      "open": "148.86",
      "high": "151.68",
      "low": "146.55",
      "close": "151.15",
      "volume": "8925109"
    },
    {
      "date": "2021-08-13",
      "open": "146.66",
      "high": "152.76",
      "low": "144.51",
      "close": "152.76",
      "volume": "16789080"
    },
    {
      "date": "2021-08-16",
      "open": "151.99",
      "high": "152.03",
      "low": "144.90",
      "close": "148.57",
      "volume": "7720442"
    },
    {
      "date": "2021-08-17",
      "open": "145.00",
      "high": "148.20",
      "low": "143.58",
      "close": "143.90",
      "volume": "7855110"
    },
    {
      "date": "2021-08-18",
      "open": "144.02",
      "high": "148.68",
      "low": "141.70",
      "close": "146.74",
      "volume": "5190073"
    },
    {
      "date": "2021-08-19",
      "open": "143.791",
      "high": "145.28",
      "low": "141.92",
      "close": "142.65",
      "volume": "4732393"
    },
    {
      "date": "2021-08-20",
      "open": "142.00",
      "high": "143.949",
      "low": "141.50",
      "close": "143.70",
      "volume": "2996182"
    },
    {
      "date": "2021-08-23",
      "open": "144.90",
      "high": "147.6299",
      "low": "144.15",
      "close": "146.79",
      "volume": "4727431"
    },
    {
      "date": "2021-08-24",
      "open": "147.00",
      "high": "161.98",
      "low": "146.50",
      "close": "161.42",
      "volume": "22096780"
    },
    {
      "date": "2021-08-25",
      "open": "158.764",
      "high": "163.0587",
      "low": "158.00",
      "close": "160.35",
      "volume": "7267704"
    },
    {
      "date": "2021-08-26",
      "open": "159.34",
      "high": "159.4999",
      "low": "151.45",
      "close": "152.73",
      "volume": "7242951"
    },
    {
      "date": "2021-08-27",
      "open": "152.251",
      "high": "156.44",
      "low": "151.45",
      "close": "154.18",
      "volume": "4818820"
    },
    {
      "date": "2021-08-30",
      "open": "154.41",
      "high": "157.49",
      "low": "151.92",
      "close": "156.02",
      "volume": "3968745"
    },
    {
      "date": "2021-08-31",
      "open": "155.94",
      "high": "158.15",
      "low": "153.58",
      "close": "154.99",
      "volume": "7403951"
    },
    {
      "date": "2021-09-01",
      "open": "154.84",
      "high": "158.64",
      "low": "154.29",
      "close": "156.59",
      "volume": "4324746"
    },
    {
      "date": "2021-09-02",
      "open": "156.50",
      "high": "159.4601",
      "low": "156.50",
      "close": "157.20",
      "volume": "3302257"
    },
    {
      "date": "2021-09-03",
      "open": "158.05",
      "high": "160.64",
      "low": "157.20",
      "close": "158.00",
      "volume": "4460935"
    },
    {
      "date": "2021-09-07",
      "open": "159.72",
      "high": "165.735",
      "low": "159.55",
      "close": "165.00",
      "volume": "11017030"
    },
    {
      "date": "2021-09-08",
      "open": "163.23",
      "high": "166.55",
      "low": "161.60",
      "close": "163.93",
      "volume": "5866501"
    },
    {
      "date": "2021-09-09",
      "open": "163.00",
      "high": "166.97",
      "low": "160.83",
      "close": "166.00",
      "volume": "5935754"
    },
    {
      "date": "2021-09-10",
      "open": "166.95",
      "high": "168.2356",
      "low": "165.01",
      "close": "165.20",
      "volume": "3985251"
    },
    {
      "date": "2021-09-13",
      "open": "160.25",
      "high": "162.99",
      "low": "154.79",
      "close": "160.32",
      "volume": "7520949"
    },
    {
      "date": "2021-09-14",
      "open": "160.66",
      "high": "164.70",
      "low": "159.41",
      "close": "163.30",
      "volume": "4655503"
    },
    {
      "date": "2021-09-15",
      "open": "162.32",
      "high": "166.63",
      "low": "160.49",
      "close": "166.37",
      "volume": "5656017"
    },
    {
      "date": "2021-09-16",
      "open": "165.26",
      "high": "169.45",
      "low": "165.04",
      "close": "168.15",
      "volume": "6094825"
    },
    {
      "date": "2021-09-17",
      "open": "169.30",
      "high": "170.00",
      "low": "163.61",
      "close": "166.59",
      "volume": "20024680"
    },
    {
      "date": "2021-09-20",
      "open": "162.24",
      "high": "166.54",
      "low": "159.445",
      "close": "161.64",
      "volume": "6846832"
    },
    {
      "date": "2021-09-21",
      "open": "164.00",
      "high": "170.01",
      "low": "162.96",
      "close": "169.29",
      "volume": "8592501"
    },
    {
      "date": "2021-09-22",
      "open": "170.0293",
      "high": "171.81",
      "low": "167.3713",
      "close": "169.96",
      "volume": "4353595"
    },
    {
      "date": "2021-09-23",
      "open": "171.55",
      "high": "176.00",
      "low": "170.5001",
      "close": "175.13",
      "volume": "5370786"
    },
    {
      "date": "2021-09-24",
      "open": "174.53",
      "high": "176.96",
      "low": "173.61",
      "close": "175.88",
      "volume": "4084868"
    },
    {
      "date": "2021-09-27",
      "open": "175.00",
      "high": "176.319",
      "low": "172.02",
      "close": "174.26",
      "volume": "3551430"
    },
    {
      "date": "2021-09-28",
      "open": "172.516",
      "high": "173.56",
      "low": "166.90",
      "close": "168.58",
      "volume": "4362803"
    },
    {
      "date": "2021-09-29",
      "open": "170.10",
      "high": "171.2207",
      "low": "166.5504",
      "close": "168.07",
      "volume": "2788740"
    },
    {
      "date": "2021-09-30",
      "open": "168.10",
      "high": "169.50",
      "low": "165.71",
      "close": "167.75",
      "volume": "2663690"
    },
    {
      "date": "2021-10-01",
      "open": "170.31",
      "high": "173.20",
      "low": "168.55",
      "close": "173.01",
      "volume": "4963044"
    },
    {
      "date": "2021-10-04",
      "open": "171.99",
      "high": "172.26",
      "low": "164.03",
      "close": "164.50",
      "volume": "4459382"
    },
    {
      "date": "2021-10-05",
      "open": "165.67",
      "high": "166.59",
      "low": "162.43",
      "close": "164.74",
      "volume": "4340100"
    },
    {
      "date": "2021-10-06",
      "open": "161.39",
      "high": "167.32",
      "low": "160.63",
      "close": "167.25",
      "volume": "2461482"
    },
    {
      "date": "2021-10-07",
      "open": "170.00",
      "high": "171.27",
      "low": "168.60",
      "close": "169.60",
      "volume": "2119612"
    },
    {
      "date": "2021-10-08",
      "open": "170.10",
      "high": "174.0999",
      "low": "169.48",
      "close": "169.97",
      "volume": "2265114"
    },
    {
      "date": "2021-10-11",
      "open": "170.00",
      "high": "171.5402",
      "low": "166.63",
      "close": "166.67",
      "volume": "2046310"
    },
    {
      "date": "2021-10-12",
      "open": "172.694",
      "high": "175.90",
      "low": "171.23",
      "close": "172.75",
      "volume": "6028098"
    },
    {
      "date": "2021-10-13",
      "open": "173.00",
      "high": "175.19",
      "low": "171.80",
      "close": "173.58",
      "volume": "3523610"
    },
    {
      "date": "2021-10-14",
      "open": "175.24",
      "high": "176.75",
      "low": "170.04",
      "close": "170.50",
      "volume": "4145257"
    },
    {
      "date": "2021-10-15",
      "open": "171.90",
      "high": "172.95",
      "low": "168.58",
      "close": "169.18",
      "volume": "3592734"
    },
    {
      "date": "2021-10-18",
      "open": "167.50",
      "high": "172.70",
      "low": "167.11",
      "close": "172.32",
      "volume": "2793704"
    },
    {
      "date": "2021-10-19",
      "open": "172.57",
      "high": "172.81",
      "low": "170.06",
      "close": "170.74",
      "volume": "2776646"
    },
    {
      "date": "2021-10-20",
      "open": "170.06",
      "high": "171.94",
      "low": "168.20",
      "close": "169.76",
      "volume": "2687022"
    },
    {
      "date": "2021-10-21",
      "open": "169.074",
      "high": "171.53",
      "low": "167.70",
      "close": "170.50",
      "volume": "2889355"
    },
    {
      "date": "2021-10-22",
      "open": "169.30",
      "high": "169.44",
      "low": "165.16",
      "close": "166.64",
      "volume": "2985991"
    },
    {
      "date": "2021-10-25",
      "open": "166.69",
      "high": "170.3289",
      "low": "166.65",
      "close": "169.24",
      "volume": "2620794"
    },
    {
      "date": "2021-10-26",
      "open": "170.40",
      "high": "172.0003",
      "low": "167.90",
      "close": "171.14",
      "volume": "2937893"
    },
    {
      "date": "2021-10-27",
      "open": "170.74",
      "high": "172.65",
      "low": "168.88",
      "close": "169.10",
      "volume": "3009842"
    },
    {
      "date": "2021-10-28",
      "open": "170.20",
      "high": "171.85",
      "low": "168.71",
      "close": "171.70",
      "volume": "2143659"
    },
    {
      "date": "2021-10-29",
      "open": "171.39",
      "high": "171.39",
      "low": "168.8486",
      "close": "170.66",
      "volume": "2294417"
    },
    {
      "date": "2021-11-01",
      "open": "170.50",
      "high": "175.44",
      "low": "170.50",
      "close": "174.60",
      "volume": "4401097"
    },
    {
      "date": "2021-11-02",
      "open": "174.95",
      "high": "175.30",
      "low": "170.58",
      "close": "172.87",
      "volume": "3292058"
    },
    {
      "date": "2021-11-03",
      "open": "171.89",
      "high": "173.75",
      "low": "170.93",
      "close": "172.87",
      "volume": "2827068"
    },
    {
      "date": "2021-11-04",
      "open": "175.95",
      "high": "179.435",
      "low": "173.96",
      "close": "178.45",
      "volume": "9664613"
    },
    {
      "date": "2021-11-05",
      "open": "186.15",
      "high": "203.295",
      "low": "185.9441",
      "close": "201.62",
      "volume": "27330520"
    },
    {
      "date": "2021-11-08",
      "open": "203.35",
      "high": "211.3361",
      "low": "199.75",
      "close": "200.32",
      "volume": "12855320"
    },
    {
      "date": "2021-11-09",
      "open": "201.44",
      "high": "201.50",
      "low": "187.50",
      "close": "194.68",
      "volume": "9056091"
    },
    {
      "date": "2021-11-10",
      "open": "190.23",
      "high": "195.00",
      "low": "189.28",
      "close": "192.22",
      "volume": "6704083"
    },
    {
      "date": "2021-11-11",
      "open": "195.20",
      "high": "197.93",
      "low": "190.77",
      "close": "191.61",
      "volume": "5899031"
    },
    {
      "date": "2021-11-12",
      "open": "192.465",
      "high": "208.16",
      "low": "192.06",
      "close": "206.54",
      "volume": "12057830"
    },
    {
      "date": "2021-11-15",
      "open": "206.20",
      "high": "209.24",
      "low": "204.16",
      "close": "207.21",
      "volume": "7479309"
    },
    {
      "date": "2021-11-16",
      "open": "205.59",
      "high": "209.93",
      "low": "203.47",
      "close": "207.04",
      "volume": "4431316"
    },
    {
      "date": "2021-11-17",
      "open": "207.00",
      "high": "212.5838",
      "low": "198.40",
      "close": "199.11",
      "volume": "6383375"
    },
    {
      "date": "2021-11-18",
      "open": "199.34",
      "high": "205.00",
      "low": "196.00",
      "close": "204.33",
      "volume": "4601086"
    },
    {
      "date": "2021-11-19",
      "open": "196.60",
      "high": "199.36",
      "low": "190.50",
      "close": "196.42",
      "volume": "8185488"
    },
    {
      "date": "2021-11-22",
      "open": "190.44",
      "high": "190.76",
      "low": "176.72",
      "close": "181.73",
      "volume": "12626360"
    },
    {
      "date": "2021-11-23",
      "open": "181.143",
      "high": "183.73",
      "low": "175.25",
      "close": "178.27",
      "volume": "6456729"
    },
    {
      "date": "2021-11-24",
      "open": "175.63",
      "high": "182.78",
      "low": "175.00",
      "close": "179.89",
      "volume": "4763328"
    },
    {
      "date": "2021-11-26",
      "open": "167.76",
      "high": "174.64",
      "low": "167.04",
      "close": "173.86",
      "volume": "6044126"
    },
    {
      "date": "2021-11-29",
      "open": "176.88",
      "high": "180.70",
      "low": "175.90",
      "close": "180.08",
      "volume": "5317368"
    },
    {
      "date": "2021-11-30",
      "open": "176.405",
      "high": "180.64",
      "low": "170.921",
      "close": "172.54",
      "volume": "10682740"
    },
    {
      "date": "2021-12-01",
      "open": "174.01",
      "high": "180.13",
      "low": "162.03",
      "close": "163.08",
      "volume": "7657589"
    },
    {
      "date": "2021-12-02",
      "open": "161.36",
      "high": "170.295",
      "low": "160.49",
      "close": "169.60",
      "volume": "5687601"
    },
    {
      "date": "2021-12-03",
      "open": "168.98",
      "high": "170.73",
      "low": "162.14",
      "close": "166.75",
      "volume": "6460855"
    },
    {
      "date": "2021-12-06",
      "open": "167.275",
      "high": "181.93",
      "low": "162.85",
      "close": "180.85",
      "volume": "9813848"
    },
    {
      "date": "2021-12-07",
      "open": "185.61",
      "high": "187.50",
      "low": "182.02",
      "close": "183.14",
      "volume": "6264558"
    },
    {
      "date": "2021-12-08",
      "open": "186.00",
      "high": "187.50",
      "low": "182.14",
      "close": "186.49",
      "volume": "4218671"
    },
    {
      "date": "2021-12-09",
      "open": "182.09",
      "high": "185.302",
      "low": "179.28",
      "close": "181.46",
      "volume": "3518025"
    },
    {
      "date": "2021-12-10",
      "open": "178.15",
      "high": "181.10",
      "low": "175.8535",
      "close": "180.42",
      "volume": "3980441"
    },
    {
      "date": "2021-12-13",
      "open": "178.25",
      "high": "180.00",
      "low": "168.89",
      "close": "171.04",
      "volume": "7263664"
    },
    {
      "date": "2021-12-14",
      "open": "168.298",
      "high": "169.91",
      "low": "164.50",
      "close": "167.96",
      "volume": "5660417"
    },
    {
      "date": "2021-12-15",
      "open": "167.6401",
      "high": "168.9599",
      "low": "160.18",
      "close": "168.14",
      "volume": "6678543"
    },
    {
      "date": "2021-12-16",
      "open": "166.25",
      "high": "167.73",
      "low": "153.60",
      "close": "156.38",
      "volume": "9415120"
    },
    {
      "date": "2021-12-17",
      "open": "154.62",
      "high": "158.31",
      "low": "149.44",
      "close": "157.91",
      "volume": "24062440"
    },
    {
      "date": "2021-12-20",
      "open": "151.16",
      "high": "158.48",
      "low": "151.00",
      "close": "157.23",
      "volume": "4639263"
    },
    {
      "date": "2021-12-21",
      "open": "159.50",
      "high": "167.275",
      "low": "158.37",
      "close": "165.66",
      "volume": "6293459"
    },
    {
      "date": "2021-12-22",
      "open": "165.68",
      "high": "170.68",
      "low": "162.80",
      "close": "169.29",
      "volume": "4802483"
    },
    {
      "date": "2021-12-23",
      "open": "170.50",
      "high": "171.99",
      "low": "166.89",
      "close": "171.31",
      "volume": "4017435"
    },
    {
      "date": "2021-12-27",
      "open": "169.806",
      "high": "172.43",
      "low": "168.78",
      "close": "171.68",
      "volume": "2726288"
    },
    {
      "date": "2021-12-28",
      "open": "171.32",
      "high": "172.73",
      "low": "167.73",
      "close": "169.71",
      "volume": "2297204"
    },
    {
      "date": "2021-12-29",
      "open": "169.52",
      "high": "170.4799",
      "low": "165.02",
      "close": "167.44",
      "volume": "1995405"
    },
    {
      "date": "2021-12-30",
      "open": "167.06",
      "high": "170.85",
      "low": "165.71",
      "close": "168.78",
      "volume": "2181120"
    },
    {
      "date": "2021-12-31",
      "open": "168.78",
      "high": "170.87",
      "low": "166.08",
      "close": "166.49",
      "volume": "2595979"
    },
    {
      "date": "2022-01-03",
      "open": "165.297",
      "high": "172.84",
      "low": "165.22",
      "close": "172.68",
      "volume": "4241965"
    },
    {
      "date": "2022-01-04",
      "open": "174.154",
      "high": "175.90",
      "low": "167.20",
      "close": "170.80",
      "volume": "4079976"
    },
    {
      "date": "2022-01-05",
      "open": "169.883",
      "high": "175.107",
      "low": "162.24",
      "close": "162.25",
      "volume": "4804571"
    },
    {
      "date": "2022-01-06",
      "open": "160.29",
      "high": "163.73",
      "low": "156.34",
      "close": "159.75",
      "volume": "5049594"
    },
    {
      "date": "2022-01-07",
      "open": "159.18",
      "high": "166.88",
      "low": "158.455",
      "close": "166.05",
      "volume": "5624579"
    },
    {
      "date": "2022-01-10",
      "open": "159.76",
      "high": "161.70",
      "low": "152.10",
      "close": "160.71",
      "volume": "6973588"
    },
    {
      "date": "2022-01-11",
      "open": "160.71",
      "high": "169.39",
      "low": "159.0776",
      "close": "168.61",
      "volume": "5331629"
    },
    {
      "date": "2022-01-12",
      "open": "170.24",
      "high": "171.04",
      "low": "165.11",
      "close": "169.54",
      "volume": "3534275"
    },
    {
      "date": "2022-01-13",
      "open": "170.233",
      "high": "171.99",
      "low": "165.765",
      "close": "166.00",
      "volume": "4893757"
    },
    {
      "date": "2022-01-14",
      "open": "165.75",
      "high": "167.63",
      "low": "160.24",
      "close": "163.99",
      "volume": "4144039"
    },
    {
      "date": "2022-01-18",
      "open": "156.91",
      "high": "160.79",
      "low": "153.87",
      "close": "154.69",
      "volume": "5814071"
    },
    {
      "date": "2022-01-19",
      "open": "157.00",
      "high": "160.23",
      "low": "154.44",
      "close": "154.58",
      "volume": "5127374"
    },
    {
      "date": "2022-01-20",
      "open": "157.808",
      "high": "165.20",
      "low": "157.35",
      "close": "158.00",
      "volume": "4941879"
    },
    {
      "date": "2022-01-21",
      "open": "156.815",
      "high": "160.20",
      "low": "152.41",
      "close": "156.73",
      "volume": "7242250"
    },
    {
      "date": "2022-01-24",
      "open": "150.00",
      "high": "151.16",
      "low": "135.76",
      "close": "147.90",
      "volume": "14627350"
    },
    {
      "date": "2022-01-25",
      "open": "143.90",
      "high": "147.38",
      "low": "140.13",
      "close": "144.56",
      "volume": "5704888"
    },
    {
      "date": "2022-01-26",
      "open": "149.285",
      "high": "152.40",
      "low": "140.0407",
      "close": "142.14",
      "volume": "6990314"
    },
    {
      "date": "2022-01-27",
      "open": "143.48",
      "high": "145.5479",
      "low": "137.92",
      "close": "138.41",
      "volume": "4493776"
    },
    {
      "date": "2022-01-28",
      "open": "138.545",
      "high": "143.11",
      "low": "134.3743",
      "close": "142.77",
      "volume": "5604415"
    },
    {
      "date": "2022-01-31",
      "open": "144.803",
      "high": "153.97",
      "low": "143.81",
      "close": "153.97",
      "volume": "5463016"
    },
    {
      "date": "2022-02-01",
      "open": "155.35",
      "high": "157.39",
      "low": "152.50",
      "close": "156.94",
      "volume": "3799303"
    },
    {
      "date": "2022-02-02",
      "open": "156.3129",
      "high": "156.51",
      "low": "150.7124",
      "close": "151.76",
      "volume": "3678315"
    },
    {
      "date": "2022-02-03",
      "open": "147.97",
      "high": "152.18",
      "low": "146.68",
      "close": "149.57",
      "volume": "4577057"
    },
    {
      "date": "2022-02-04",
      "open": "150.14",
      "high": "157.24",
      "low": "150.00",
      "close": "155.56",
      "volume": "4687701"
    },
    {
      "date": "2022-02-07",
      "open": "156.79",
      "high": "160.88",
      "low": "155.95",
      "close": "157.91",
      "volume": "4690668"
    },
    {
      "date": "2022-02-08",
      "open": "154.00",
      "high": "163.0791",
      "low": "153.44",
      "close": "162.26",
      "volume": "4309070"
    },
    {
      "date": "2022-02-09",
      "open": "165.37",
      "high": "170.07",
      "low": "165.08",
      "close": "169.53",
      "volume": "4868311"
    },
    {
      "date": "2022-02-10",
      "open": "165.245",
      "high": "177.06",
      "low": "165.245",
      "close": "171.95",
      "volume": "8261379"
    },
    {
      "date": "2022-02-11",
      "open": "175.309",
      "high": "176.74",
      "low": "164.83",
      "close": "166.53",
      "volume": "6464397"
    },
    {
      "date": "2022-02-14",
      "open": "166.63",
      "high": "171.80",
      "low": "165.03",
      "close": "169.66",
      "volume": "4847552"
    },
    {
      "date": "2022-02-15",
      "open": "172.92",
      "high": "180.6322",
      "low": "172.75",
      "close": "180.07",
      "volume": "11733940"
    },
    {
      "date": "2022-02-16",
      "open": "178.295",
      "high": "191.73",
      "low": "178.00",
      "close": "186.64",
      "volume": "22252850"
    },
    {
      "date": "2022-02-17",
      "open": "184.90",
      "high": "188.98",
      "low": "181.54",
      "close": "183.60",
      "volume": "7779201"
    },
    {
      "date": "2022-02-18",
      "open": "180.26",
      "high": "182.66",
      "low": "173.62",
      "close": "174.90",
      "volume": "8848753"
    },
    {
      "date": "2022-02-22",
      "open": "172.13",
      "high": "176.38",
      "low": "161.32",
      "close": "165.24",
      "volume": "8392599"
    },
    {
      "date": "2022-02-23",
      "open": "165.93",
      "high": "166.655",
      "low": "149.85",
      "close": "150.04",
      "volume": "9778477"
    },
    {
      "date": "2022-02-24",
      "open": "141.30",
      "high": "158.96",
      "low": "141.1795",
      "close": "158.26",
      "volume": "10354650"
    },
    {
      "date": "2022-02-25",
      "open": "159.26",
      "high": "159.45",
      "low": "152.91",
      "close": "155.09",
      "volume": "6173207"
    },
    {
      "date": "2022-02-28",
      "open": "155.025",
      "high": "155.0964",
      "low": "148.30",
      "close": "151.49",
      "volume": "11078500"
    },
    {
      "date": "2022-03-01",
      "open": "150.53",
      "high": "154.22",
      "low": "149.95",
      "close": "151.01",
      "volume": "5165768"
    },
    {
      "date": "2022-03-02",
      "open": "152.48",
      "high": "158.08",
      "low": "151.89",
      "close": "157.53",
      "volume": "5028250"
    },
    {
      "date": "2022-03-03",
      "open": "158.33",
      "high": "159.22",
      "low": "150.99",
      "close": "151.69",
      "volume": "4045757"
    },
    {
      "date": "2022-03-04",
      "open": "150.77",
      "high": "151.8899",
      "low": "140.46",
      "close": "142.70",
      "volume": "8397063"
    },
    {
      "date": "2022-03-07",
      "open": "145.00",
      "high": "145.27",
      "low": "131.52",
      "close": "131.59",
      "volume": "9177270"
    },
    {
      "date": "2022-03-08",
      "open": "131.63",
      "high": "144.47",
      "low": "131.50",
      "close": "142.13",
      "volume": "9586994"
    },
    {
      "date": "2022-03-09",
      "open": "145.43",
      "high": "150.99",
      "low": "145.33",
      "close": "148.31",
      "volume": "7023908"
    },
    {
      "date": "2022-03-10",
      "open": "145.22",
      "high": "152.89",
      "low": "144.4092",
      "close": "151.80",
      "volume": "5302511"
    },
    {
      "date": "2022-03-11",
      "open": "154.13",
      "high": "155.00",
      "low": "145.00",
      "close": "145.14",
      "volume": "4577255"
    },
    {
      "date": "2022-03-14",
      "open": "143.41",
      "high": "144.67",
      "low": "136.04",
      "close": "138.50",
      "volume": "6330206"
    },
    {
      "date": "2022-03-15",
      "open": "140.00",
      "high": "144.73",
      "low": "138.32",
      "close": "143.95",
      "volume": "5488743"
    },
    {
      "date": "2022-03-16",
      "open": "148.145",
      "high": "156.98",
      "low": "146.31",
      "close": "155.75",
      "volume": "7105370"
    },
    {
      "date": "2022-03-17",
      "open": "153.79",
      "high": "157.60",
      "low": "151.05",
      "close": "157.55",
      "volume": "5031682"
    },
    {
      "date": "2022-03-18",
      "open": "156.07",
      "high": "167.18",
      "low": "155.70",
      "close": "167.00",
      "volume": "8467518"
    },
    {
      "date": "2022-03-21",
      "open": "164.57",
      "high": "165.95",
      "low": "159.00",
      "close": "161.80",
      "volume": "4584370"
    },
    {
      "date": "2022-03-22",
      "open": "163.61",
      "high": "168.175",
      "low": "162.00",
      "close": "166.44",
      "volume": "4099851"
    },
    {
      "date": "2022-03-23",
      "open": "163.64",
      "high": "166.89",
      "low": "162.88",
      "close": "164.16",
      "volume": "2814305"
    },
    {
      "date": "2022-03-24",
      "open": "164.81",
      "high": "171.00",
      "low": "162.668",
      "close": "170.83",
      "volume": "4223466"
    },
    {
      "date": "2022-03-25",
      "open": "169.94",
      "high": "170.61",
      "low": "164.1343",
      "close": "167.22",
      "volume": "2956870"
    },
    {
      "date": "2022-03-28",
      "open": "167.22",
      "high": "168.719",
      "low": "162.43",
      "close": "167.65",
      "volume": "3829793"
    },
    {
      "date": "2022-03-29",
      "open": "172.11",
      "high": "178.88",
      "low": "171.81",
      "close": "175.52",
      "volume": "5452762"
    },
    {
      "date": "2022-03-30",
      "open": "173.131",
      "high": "176.82",
      "low": "172.02",
      "close": "173.63",
      "volume": "3707406"
    },
    {
      "date": "2022-03-31",
      "open": "173.54",
      "high": "176.1499",
      "low": "171.1638",
      "close": "171.76",
      "volume": "3232222"
    },
    {
      "date": "2022-04-01",
      "open": "173.06",
      "high": "177.94",
      "low": "172.23",
      "close": "173.07",
      "volume": "3644935"
    },
    {
      "date": "2022-04-04",
      "open": "175.02",
      "high": "177.02",
      "low": "172.585",
      "close": "177.02",
      "volume": "3500522"
    },
    {
      "date": "2022-04-05",
      "open": "177.19",
      "high": "179.09",
      "low": "170.12",
      "close": "171.21",
      "volume": "4064959"
    },
    {
      "date": "2022-04-06",
      "open": "167.05",
      "high": "168.77",
      "low": "161.58",
      "close": "164.66",
      "volume": "4287691"
    },
    {
      "date": "2022-04-07",
      "open": "163.19",
      "high": "167.86",
      "low": "161.71",
      "close": "165.91",
      "volume": "4146557"
    },
    {
      "date": "2022-04-08",
      "open": "162.52",
      "high": "164.90",
      "low": "159.35",
      "close": "162.56",
      "volume": "3448377"
    },
    {
      "date": "2022-04-11",
      "open": "159.84",
      "high": "163.57",
      "low": "157.41",
      "close": "160.25",
      "volume": "3877215"
    },
    {
      "date": "2022-04-12",
      "open": "163.70",
      "high": "166.11",
      "low": "157.28",
      "close": "160.11",
      "volume": "4113036"
    },
    {
      "date": "2022-04-13",
      "open": "160.84",
      "high": "172.96",
      "low": "160.65",
      "close": "171.85",
      "volume": "7211893"
    },
    {
      "date": "2022-04-14",
      "open": "171.66",
      "high": "174.64",
      "low": "170.2954",
      "close": "170.70",
      "volume": "5125142"
    },
    {
      "date": "2022-04-18",
      "open": "169.27",
      "high": "170.12",
      "low": "164.35",
      "close": "165.74",
      "volume": "3339887"
    },
    {
      "date": "2022-04-19",
      "open": "165.74",
      "high": "170.8196",
      "low": "165.71",
      "close": "170.12",
      "volume": "2857124"
    },
    {
      "date": "2022-04-20",
      "open": "172.61",
      "high": "172.61",
      "low": "164.31",
      "close": "164.55",
      "volume": "3997912"
    },
    {
      "date": "2022-04-21",
      "open": "168.98",
      "high": "170.93",
      "low": "156.68",
      "close": "157.91",
      "volume": "4714572"
    },
    {
      "date": "2022-04-22",
      "open": "157.84",
      "high": "161.67",
      "low": "154.78",
      "close": "156.09",
      "volume": "3863419"
    },
    {
      "date": "2022-04-25",
      "open": "154.33",
      "high": "159.79",
      "low": "152.10",
      "close": "158.39",
      "volume": "3868115"
    },
    {
      "date": "2022-04-26",
      "open": "158.40",
      "high": "159.20",
      "low": "152.80",
      "close": "153.04",
      "volume": "4075004"
    },
    {
      "date": "2022-04-27",
      "open": "153.82",
      "high": "157.30",
      "low": "150.44",
      "close": "152.23",
      "volume": "4825954"
    },
    {
      "date": "2022-04-28",
      "open": "154.01",
      "high": "161.255",
      "low": "153.66",
      "close": "159.74",
      "volume": "4854490"
    },
    {
      "date": "2022-04-29",
      "open": "158.88",
      "high": "163.24",
      "low": "153.00",
      "close": "153.21",
      "volume": "4033057"
    },
    {
      "date": "2022-05-02",
      "open": "153.21",
      "high": "155.13",
      "low": "147.2109",
      "close": "152.78",
      "volume": "5945287"
    },
    {
      "date": "2022-05-03",
      "open": "154.09",
      "high": "154.49",
      "low": "141.58",
      "close": "145.00",
      "volume": "16774660"
    },
    {
      "date": "2022-05-04",
      "open": "152.55",
      "high": "158.74",
      "low": "145.8718",
      "close": "156.18",
      "volume": "20598070"
    },
    {
      "date": "2022-05-05",
      "open": "152.19",
      "high": "153.88",
      "low": "140.8581",
      "close": "143.09",
      "volume": "11367230"
    },
    {
      "date": "2022-05-06",
      "open": "142.70",
      "high": "143.11",
      "low": "133.04",
      "close": "135.84",
      "volume": "9573058"
    },
    {
      "date": "2022-05-09",
      "open": "131.76",
      "high": "131.885",
      "low": "118.83",
      "close": "119.37",
      "volume": "14430890"
    },
    {
      "date": "2022-05-10",
      "open": "122.95",
      "high": "123.46",
      "low": "113.53",
      "close": "116.13",
      "volume": "13638470"
    },
    {
      "date": "2022-05-11",
      "open": "114.53",
      "high": "123.77",
      "low": "112.3669",
      "close": "116.15",
      "volume": "13661360"
    },
    {
      "date": "2022-05-12",
      "open": "113.66",
      "high": "120.49",
      "low": "111.22",
      "close": "115.94",
      "volume": "9264303"
    },
    {
      "date": "2022-05-13",
      "open": "119.96",
      "high": "123.29",
      "low": "118.82",
      "close": "121.45",
      "volume": "8595379"
    },
    {
      "date": "2022-05-16",
      "open": "121.00",
      "high": "121.07",
      "low": "113.25",
      "close": "114.44",
      "volume": "7588370"
    },
    {
      "date": "2022-05-17",
      "open": "119.97",
      "high": "120.18",
      "low": "114.51",
      "close": "117.50",
      "volume": "6962904"
    },
    {
      "date": "2022-05-18",
      "open": "116.11",
      "high": "117.04",
      "low": "107.62",
      "close": "108.03",
      "volume": "9718744"
    },
    {
      "date": "2022-05-19",
      "open": "108.18",
      "high": "116.3499",
      "low": "107.4501",
      "close": "114.17",
      "volume": "8926616"
    },
    {
      "date": "2022-05-20",
      "open": "115.46",
      "high": "116.25",
      "low": "108.50",
      "close": "112.55",
      "volume": "6961860"
    },
    {
      "date": "2022-05-23",
      "open": "113.545",
      "high": "115.15",
      "low": "110.9301",
      "close": "113.28",
      "volume": "6000751"
    },
    {
      "date": "2022-05-24",
      "open": "111.28",
      "high": "111.42",
      "low": "103.7406",
      "close": "106.24",
      "volume": "6415752"
    },
    {
      "date": "2022-05-25",
      "open": "105.89",
      "high": "111.94",
      "low": "104.97",
      "close": "110.40",
      "volume": "6203324"
    },
    {
      "date": "2022-05-26",
      "open": "109.74",
      "high": "115.55",
      "low": "108.11",
      "close": "114.30",
      "volume": "6883200"
    },
    {
      "date": "2022-05-27",
      "open": "116.00",
      "high": "120.70",
      "low": "115.77",
      "close": "120.50",
      "volume": "7391500"
    },
    {
      "date": "2022-05-31",
      "open": "120.50",
      "high": "122.2994",
      "low": "117.16",
      "close": "120.87",
      "volume": "9117555"
    },
    {
      "date": "2022-06-01",
      "open": "121.05",
      "high": "121.0738",
      "low": "114.395",
      "close": "116.72",
      "volume": "6879606"
    },
    {
      "date": "2022-06-02",
      "open": "117.13",
      "high": "123.00",
      "low": "116.27",
      "close": "121.26",
      "volume": "5177244"
    },
    {
      "date": "2022-06-03",
      "open": "118.071",
      "high": "121.50",
      "low": "117.56",
      "close": "119.83",
      "volume": "4584611"
    },
    {
      "date": "2022-06-06",
      "open": "123.33",
      "high": "124.18",
      "low": "119.92",
      "close": "122.02",
      "volume": "4160239"
    },
    {
      "date": "2022-06-07",
      "open": "119.76",
      "high": "123.9117",
      "low": "119.12",
      "close": "122.90",
      "volume": "3331236"
    },
    {
      "date": "2022-06-08",
      "open": "121.43",
      "high": "125.51",
      "low": "121.23",
      "close": "123.77",
      "volume": "3775619"
    },
    {
      "date": "2022-06-09",
      "open": "122.31",
      "high": "122.98",
      "low": "115.42",
      "close": "115.72",
      "volume": "5315873"
    },
    {
      "date": "2022-06-10",
      "open": "111.80",
      "high": "115.13",
      "low": "108.32",
      "close": "108.91",
      "volume": "6941056"
    },
    {
      "date": "2022-06-13",
      "open": "102.85",
      "high": "105.33",
      "low": "98.36",
      "close": "98.93",
      "volume": "9587311"
    },
    {
      "date": "2022-06-14",
      "open": "99.54",
      "high": "101.35",
      "low": "97.2006",
      "close": "98.87",
      "volume": "5915344"
    },
    {
      "date": "2022-06-15",
      "open": "100.02",
      "high": "103.6499",
      "low": "98.92",
      "close": "101.47",
      "volume": "6260439"
    },
    {
      "date": "2022-06-16",
      "open": "96.19",
      "high": "97.50",
      "low": "92.09",
      "close": "93.26",
      "volume": "9435656"
    },
    {
      "date": "2022-06-17",
      "open": "93.53",
      "high": "100.61",
      "low": "93.53",
      "close": "99.49",
      "volume": "11293110"
    },
    {
      "date": "2022-06-21",
      "open": "102.69",
      "high": "104.8888",
      "low": "101.62",
      "close": "102.27",
      "volume": "6532713"
    },
    {
      "date": "2022-06-22",
      "open": "99.00",
      "high": "102.50",
      "low": "98.72",
      "close": "99.53",
      "volume": "8986027"
    },
    {
      "date": "2022-06-23",
      "open": "100.00",
      "high": "100.80",
      "low": "93.02",
      "close": "95.72",
      "volume": "12340820"
    },
    {
      "date": "2022-06-24",
      "open": "97.52",
      "high": "104.18",
      "low": "96.33",
      "close": "103.51",
      "volume": "28797400"
    },
    {
      "date": "2022-06-27",
      "open": "103.96",
      "high": "104.17",
      "low": "99.33",
      "close": "101.50",
      "volume": "7352143"
    },
    {
      "date": "2022-06-28",
      "open": "103.34",
      "high": "105.45",
      "low": "97.09",
      "close": "97.53",
      "volume": "7747662"
    },
    {
      "date": "2022-06-29",
      "open": "96.83",
      "high": "97.00",
      "low": "92.05",
      "close": "93.93",
      "volume": "6522572"
    },
    {
      "date": "2022-06-30",
      "open": "92.49",
      "high": "92.91",
      "low": "86.71",
      "close": "89.08",
      "volume": "9007783"
    },
    {
      "date": "2022-07-01",
      "open": "89.09",
      "high": "91.46",
      "low": "87.43",
      "close": "91.41",
      "volume": "5995434"
    },
    {
      "date": "2022-07-05",
      "open": "88.88",
      "high": "96.01",
      "low": "86.75",
      "close": "95.94",
      "volume": "7653996"
    },
    {
      "date": "2022-07-06",
      "open": "95.29",
      "high": "96.1699",
      "low": "91.80",
      "close": "92.88",
      "volume": "5702961"
    },
    {
      "date": "2022-07-07",
      "open": "93.66",
      "high": "97.55",
      "low": "92.16",
      "close": "97.50",
      "volume": "7480538"
    },
    {
      "date": "2022-07-08",
      "open": "96.23",
      "high": "98.12",
      "low": "93.2417",
      "close": "97.35",
      "volume": "5669474"
    },
    {
      "date": "2022-07-11",
      "open": "96.00",
      "high": "97.09",
      "low": "93.27",
      "close": "95.10",
      "volume": "6043682"
    },
    {
      "date": "2022-07-12",
      "open": "95.30",
      "high": "97.6861",
      "low": "93.32",
      "close": "96.55",
      "volume": "4170185"
    },
    {
      "date": "2022-07-13",
      "open": "93.75",
      "high": "96.5894",
      "low": "91.61",
      "close": "95.64",
      "volume": "6967800"
    },
    {
      "date": "2022-07-14",
      "open": "94.28",
      "high": "94.58",
      "low": "90.17",
      "close": "91.05",
      "volume": "8334633"
    },
    {
      "date": "2022-07-15",
      "open": "92.55",
      "high": "95.65",
      "low": "90.66",
      "close": "94.66",
      "volume": "7497187"
    },
    {
      "date": "2022-07-18",
      "open": "96.78",
      "high": "101.88",
      "low": "95.98",
      "close": "97.67",
      "volume": "7171484"
    },
    {
      "date": "2022-07-19",
      "open": "99.70",
      "high": "102.71",
      "low": "98.76",
      "close": "102.20",
      "volume": "5603808"
    },
    {
      "date": "2022-07-20",
      "open": "103.11",
      "high": "108.92",
      "low": "102.75",
      "close": "107.73",
      "volume": "6834133"
    },
    {
      "date": "2022-07-21",
      "open": "106.98",
      "high": "108.50",
      "low": "104.41",
      "close": "108.14",
      "volume": "4284851"
    },
    {
      "date": "2022-07-22",
      "open": "108.31",
      "high": "110.10",
      "low": "102.93",
      "close": "103.97",
      "volume": "4243932"
    },
    {
      "date": "2022-07-25",
      "open": "103.78",
      "high": "105.26",
      "low": "101.4794",
      "close": "104.95",
      "volume": "3142931"
    },
    {
      "date": "2022-07-26",
      "open": "102.38",
      "high": "103.63",
      "low": "101.10",
      "close": "101.91",
      "volume": "4190993"
    },
    {
      "date": "2022-07-27",
      "open": "105.79",
      "high": "107.985",
      "low": "104.06",
      "close": "107.36",
      "volume": "5362726"
    },
    {
      "date": "2022-07-28",
      "open": "108.17",
      "high": "110.06",
      "low": "104.68",
      "close": "108.84",
      "volume": "4471883"
    },
    {
      "date": "2022-07-29",
      "open": "108.195",
      "high": "111.16",
      "low": "107.11",
      "close": "110.98",
      "volume": "4637779"
    },
    {
      "date": "2022-08-01",
      "open": "110.00",
      "high": "113.96",
      "low": "107.48",
      "close": "111.20",
      "volume": "6019506"
    },
    {
      "date": "2022-08-02",
      "open": "111.67",
      "high": "117.78",
      "low": "111.10",
      "close": "116.34",
      "volume": "15208220"
    },
    {
      "date": "2022-08-03",
      "open": "108.225",
      "high": "115.57",
      "low": "107.65",
      "close": "115.02",
      "volume": "23354940"
    },
    {
      "date": "2022-08-04",
      "open": "114.31",
      "high": "119.24",
      "low": "114.255",
      "close": "119.22",
      "volume": "9180317"
    },
    {
      "date": "2022-08-05",
      "open": "115.52",
      "high": "118.8699",
      "low": "114.82",
      "close": "117.11",
      "volume": "6494951"
    },
    {
      "date": "2022-08-08",
      "open": "118.155",
      "high": "119.64",
      "low": "115.43",
      "close": "115.82",
      "volume": "5382935"
    },
    {
      "date": "2022-08-09",
      "open": "115.00",
      "high": "115.67",
      "low": "112.80",
      "close": "114.44",
      "volume": "4201213"
    },
    {
      "date": "2022-08-10",
      "open": "119.33",
      "high": "120.34",
      "low": "116.30",
      "close": "118.73",
      "volume": "5529014"
    },
    {
      "date": "2022-08-11",
      "open": "121.30",
      "high": "127.09",
      "low": "120.96",
      "close": "121.50",
      "volume": "8110104"
    },
    {
      "date": "2022-08-12",
      "open": "122.80",
      "high": "125.00",
      "low": "121.12",
      "close": "124.51",
      "volume": "5012478"
    },
    {
      "date": "2022-08-15",
      "open": "123.55",
      "high": "126.4345",
      "low": "123.20",
      "close": "126.04",
      "volume": "4884711"
    },
    {
      "date": "2022-08-16",
      "open": "124.23",
      "high": "125.42",
      "low": "122.62",
      "close": "124.18",
      "volume": "4371514"
    },
    {
      "date": "2022-08-17",
      "open": "121.63",
      "high": "123.27",
      "low": "120.64",
      "close": "121.87",
      "volume": "4336182"
    },
    {
      "date": "2022-08-18",
      "open": "121.50",
      "high": "122.20",
      "low": "120.28",
      "close": "121.27",
      "volume": "3373946"
    },
    {
      "date": "2022-08-19",
      "open": "118.1845",
      "high": "119.2199",
      "low": "114.10",
      "close": "114.76",
      "volume": "5288830"
    },
    {
      "date": "2022-08-22",
      "open": "110.36",
      "high": "114.2281",
      "low": "109.97",
      "close": "111.39",
      "volume": "6057435"
    },
    {
      "date": "2022-08-23",
      "open": "112.41",
      "high": "114.02",
      "low": "111.41",
      "close": "111.60",
      "volume": "5447183"
    },
    {
      "date": "2022-08-24",
      "open": "110.93",
      "high": "115.57",
      "low": "110.84",
      "close": "114.51",
      "volume": "3633950"
    },
    {
      "date": "2022-08-25",
      "open": "115.89",
      "high": "117.95",
      "low": "115.42",
      "close": "117.03",
      "volume": "4021587"
    },
    {
      "date": "2022-08-26",
      "open": "117.06",
      "high": "118.27",
      "low": "112.78",
      "close": "112.82",
      "volume": "3778708"
    },
    {
      "date": "2022-08-29",
      "open": "111.77",
      "high": "115.80",
      "low": "111.53",
      "close": "113.54",
      "volume": "4620614"
    },
    {
      "date": "2022-08-30",
      "open": "114.50",
      "high": "116.02",
      "low": "110.44",
      "close": "112.56",
      "volume": "4507191"
    },
    {
      "date": "2022-08-31",
      "open": "113.49",
      "high": "115.58",
      "low": "112.40",
      "close": "113.12",
      "volume": "6191562"
    },
    {
      "date": "2022-09-01",
      "open": "111.10",
      "high": "114.08",
      "low": "108.17",
      "close": "113.40",
      "volume": "5661493"
    },
    {
      "date": "2022-09-02",
      "open": "114.32",
      "high": "116.46",
      "low": "112.33",
      "close": "113.64",
      "volume": "4121736"
    },
    {
      "date": "2022-09-06",
      "open": "114.09",
      "high": "114.52",
      "low": "110.50",
      "close": "113.70",
      "volume": "4067119"
    },
    {
      "date": "2022-09-07",
      "open": "112.85",
      "high": "116.44",
      "low": "112.71",
      "close": "116.07",
      "volume": "4619318"
    },
    {
      "date": "2022-09-08",
      "open": "114.00",
      "high": "119.3471",
      "low": "114.00",
      "close": "118.58",
      "volume": "4063966"
    },
    {
      "date": "2022-09-09",
      "open": "120.018",
      "high": "123.71",
      "low": "119.90",
      "close": "123.48",
      "volume": "5418591"
    },
    {
      "date": "2022-09-12",
      "open": "124.25",
      "high": "127.24",
      "low": "123.785",
      "close": "124.79",
      "volume": "6993308"
    },
    {
      "date": "2022-09-13",
      "open": "119.70",
      "high": "123.86",
      "low": "119.05",
      "close": "121.54",
      "volume": "7126468"
    },
    {
      "date": "2022-09-14",
      "open": "121.63",
      "high": "127.00",
      "low": "119.51",
      "close": "126.80",
      "volume": "5690127"
    },
    {
      "date": "2022-09-15",
      "open": "125.29",
      "high": "129.38",
      "low": "124.28",
      "close": "125.04",
      "volume": "6606137"
    },
    {
      "date": "2022-09-16",
      "open": "121.11",
      "high": "122.26",
      "low": "117.59",
      "close": "118.75",
      "volume": "13704410"
    },
    {
      "date": "2022-09-19",
      "open": "116.87",
      "high": "119.78",
      "low": "116.47",
      "close": "118.78",
      "volume": "4715382"
    },
    {
      "date": "2022-09-20",
      "open": "117.93",
      "high": "121.66",
      "low": "116.62",
      "close": "116.71",
      "volume": "5610900"
    },
    {
      "date": "2022-09-21",
      "open": "116.37",
      "high": "119.33",
      "low": "112.36",
      "close": "114.01",
      "volume": "6898713"
    },
    {
      "date": "2022-09-22",
      "open": "112.67",
      "high": "113.72",
      "low": "103.26",
      "close": "103.72",
      "volume": "8399410"
    },
    {
      "date": "2022-09-23",
      "open": "102.20",
      "high": "103.18",
      "low": "99.71",
      "close": "101.75",
      "volume": "6245555"
    },
    {
      "date": "2022-09-26",
      "open": "101.78",
      "high": "105.36",
      "low": "101.56",
      "close": "103.23",
      "volume": "5278759"
    },
    {
      "date": "2022-09-27",
      "open": "106.04",
      "high": "108.17",
      "low": "104.14",
      "close": "106.37",
      "volume": "5081006"
    },
    {
      "date": "2022-09-28",
      "open": "106.701",
      "high": "111.13",
      "low": "105.78",
      "close": "110.69",
      "volume": "4518240"
    },
    {
      "date": "2022-09-29",
      "open": "109.19",
      "high": "109.475",
      "low": "105.17",
      "close": "106.66",
      "volume": "4264336"
    },
    {
      "date": "2022-09-30",
      "open": "104.76",
      "high": "109.08",
      "low": "104.73",
      "close": "105.04",
      "volume": "4750577"
    },
    {
      "date": "2022-10-03",
      "open": "105.49",
      "high": "106.35",
      "low": "102.18",
      "close": "105.00",
      "volume": "6208938"
    },
    {
      "date": "2022-10-04",
      "open": "109.14",
      "high": "111.61",
      "low": "108.68",
      "close": "110.81",
      "volume": "4834992"
    },
    {
      "date": "2022-10-05",
      "open": "110.52",
      "high": "112.34",
      "low": "107.84",
      "close": "111.76",
      "volume": "4008655"
    },
    {
      "date": "2022-10-06",
      "open": "112.00",
      "high": "114.41",
      "low": "110.20",
      "close": "111.58",
      "volume": "3446542"
    },
    {
      "date": "2022-10-07",
      "open": "108.87",
      "high": "109.5321",
      "low": "107.10",
      "close": "108.54",
      "volume": "3352741"
    },
    {
      "date": "2022-10-10",
      "open": "108.55",
      "high": "111.62",
      "low": "107.41",
      "close": "110.99",
      "volume": "3945173"
    },
    {
      "date": "2022-10-11",
      "open": "110.988",
      "high": "111.00",
      "low": "103.595",
      "close": "106.82",
      "volume": "5696693"
    },
    {
      "date": "2022-10-12",
      "open": "107.47",
      "high": "112.98",
      "low": "106.11",
      "close": "112.35",
      "volume": "5547542"
    },
    {
      "date": "2022-10-13",
      "open": "107.30",
      "high": "113.13",
      "low": "105.30",
      "close": "112.65",
      "volume": "6172480"
    },
    {
      "date": "2022-10-14",
      "open": "115.00",
      "high": "116.448",
      "low": "109.01",
      "close": "109.16",
      "volume": "5001698"
    },
    {
      "date": "2022-10-17",
      "open": "112.33",
      "high": "116.76",
      "low": "111.03",
      "close": "116.50",
      "volume": "5423881"
    },
    {
      "date": "2022-10-18",
      "open": "120.03",
      "high": "120.71",
      "low": "115.70",
      "close": "117.94",
      "volume": "5580013"
    },
    {
      "date": "2022-10-19",
      "open": "116.235",
      "high": "118.84",
      "low": "115.30",
      "close": "116.87",
      "volume": "3408865"
    },
    {
      "date": "2022-10-20",
      "open": "116.35",
      "high": "120.56",
      "low": "116.00",
      "close": "117.00",
      "volume": "3962235"
    },
    {
      "date": "2022-10-21",
      "open": "116.76",
      "high": "120.34",
      "low": "114.6401",
      "close": "119.95",
      "volume": "4146060"
    },
    {
      "date": "2022-10-24",
      "open": "118.33",
      "high": "119.07",
      "low": "112.8237",
      "close": "116.39",
      "volume": "4452813"
    },
    {
      "date": "2022-10-25",
      "open": "115.37",
      "high": "119.38",
      "low": "112.63",
      "close": "118.45",
      "volume": "6278920"
    },
    {
      "date": "2022-10-26",
      "open": "117.00",
      "high": "119.91",
      "low": "114.97",
      "close": "115.31",
      "volume": "4268449"
    },
    {
      "date": "2022-10-27",
      "open": "116.05",
      "high": "116.37",
      "low": "111.925",
      "close": "112.06",
      "volume": "4593997"
    },
    {
      "date": "2022-10-28",
      "open": "111.19",
      "high": "115.25",
      "low": "110.39",
      "close": "115.21",
      "volume": "4757271"
    },
    {
      "date": "2022-10-31",
      "open": "113.06",
      "high": "113.80",
      "low": "106.67",
      "close": "106.91",
      "volume": "10733820"
    },
    {
      "date": "2022-11-01",
      "open": "110.965",
      "high": "113.10",
      "low": "108.00",
      "close": "109.05",
      "volume": "15979820"
    },
    {
      "date": "2022-11-02",
      "open": "102.645",
      "high": "104.9799",
      "low": "94.25",
      "close": "94.41",
      "volume": "29191370"
    },
    {
      "date": "2022-11-03",
      "open": "94.08",
      "high": "95.31",
      "low": "91.2723",
      "close": "92.02",
      "volume": "10099300"
    },
    {
      "date": "2022-11-04",
      "open": "94.995",
      "high": "96.16",
      "low": "92.01",
      "close": "96.09",
      "volume": "9717396"
    },
    {
      "date": "2022-11-07",
      "open": "96.76",
      "high": "97.25",
      "low": "93.28",
      "close": "95.46",
      "volume": "7972690"
    },
    {
      "date": "2022-11-08",
      "open": "95.53",
      "high": "101.9193",
      "low": "94.27",
      "close": "98.90",
      "volume": "7829381"
    },
    {
      "date": "2022-11-09",
      "open": "97.75",
      "high": "99.0899",
      "low": "95.15",
      "close": "95.79",
      "volume": "4650860"
    },
    {
      "date": "2022-11-10",
      "open": "100.91",
      "high": "102.50",
      "low": "99.04",
      "close": "102.40",
      "volume": "7343018"
    },
    {
      "date": "2022-11-11",
      "open": "103.45",
      "high": "109.77",
      "low": "102.16",
      "close": "109.57",
      "volume": "6864381"
    },
    {
      "date": "2022-11-14",
      "open": "107.74",
      "high": "108.69",
      "low": "105.04",
      "close": "105.16",
      "volume": "4951447"
    },
    {
      "date": "2022-11-15",
      "open": "109.27",
      "high": "111.235",
      "low": "106.60",
      "close": "107.01",
      "volume": "5357427"
    },
    {
      "date": "2022-11-16",
      "open": "107.70",
      "high": "107.70",
      "low": "104.38",
      "close": "104.43",
      "volume": "3681831"
    },
    {
      "date": "2022-11-17",
      "open": "101.83",
      "high": "101.98",
      "low": "98.85",
      "close": "99.30",
      "volume": "5181201"
    },
    {
      "date": "2022-11-18",
      "open": "100.84",
      "high": "100.84",
      "low": "96.60",
      "close": "97.77",
      "volume": "5913126"
    },
    {
      "date": "2022-11-21",
      "open": "97.01",
      "high": "97.85",
      "low": "93.92",
      "close": "95.71",
      "volume": "5145740"
    },
    {
      "date": "2022-11-22",
      "open": "93.53",
      "high": "95.37",
      "low": "92.98",
      "close": "95.28",
      "volume": "5951592"
    },
    {
      "date": "2022-11-23",
      "open": "95.56",
      "high": "97.05",
      "low": "94.3404",
      "close": "96.63",
      "volume": "4337602"
    },
    {
      "date": "2022-11-25",
      "open": "96.97",
      "high": "98.8299",
      "low": "96.76",
      "close": "97.67",
      "volume": "2245116"
    },
    {
      "date": "2022-11-28",
      "open": "97.00",
      "high": "98.32",
      "low": "94.81",
      "close": "95.30",
      "volume": "5136713"
    },
    {
      "date": "2022-11-29",
      "open": "96.10",
      "high": "97.26",
      "low": "95.30",
      "close": "95.38",
      "volume": "3694023"
    },
    {
      "date": "2022-11-30",
      "open": "95.86",
      "high": "102.25",
      "low": "95.72",
      "close": "102.14",
      "volume": "8387537"
    },
    {
      "date": "2022-12-01",
      "open": "101.49",
      "high": "102.76",
      "low": "99.55",
      "close": "101.27",
      "volume": "5040308"
    },
    {
      "date": "2022-12-02",
      "open": "99.25",
      "high": "101.74",
      "low": "98.97",
      "close": "101.00",
      "volume": "4128629"
    },
    {
      "date": "2022-12-05",
      "open": "100.00",
      "high": "101.17",
      "low": "98.04",
      "close": "98.51",
      "volume": "3601549"
    },
    {
      "date": "2022-12-06",
      "open": "98.25",
      "high": "98.50",
      "low": "91.90",
      "close": "93.12",
      "volume": "8380946"
    },
    {
      "date": "2022-12-07",
      "open": "88.805",
      "high": "91.67",
      "low": "86.88",
      "close": "91.50",
      "volume": "12640480"
    },
    {
      "date": "2022-12-08",
      "open": "92.97",
      "high": "95.61",
      "low": "91.75",
      "close": "94.83",
      "volume": "6115721"
    },
    {
      "date": "2022-12-09",
      "open": "93.84",
      "high": "96.6678",
      "low": "93.24",
      "close": "94.70",
      "volume": "4405805"
    },
    {
      "date": "2022-12-12",
      "open": "93.76",
      "high": "95.96",
      "low": "93.49",
      "close": "95.58",
      "volume": "4664128"
    },
    {
      "date": "2022-12-13",
      "open": "100.37",
      "high": "100.65",
      "low": "93.12",
      "close": "93.34",
      "volume": "7378926"
    },
    {
      "date": "2022-12-14",
      "open": "93.54",
      "high": "95.26",
      "low": "91.21",
      "close": "93.93",
      "volume": "6737816"
    },
    {
      "date": "2022-12-15",
      "open": "91.52",
      "high": "92.71",
      "low": "89.52",
      "close": "90.61",
      "volume": "5331958"
    },
    {
      "date": "2022-12-16",
      "open": "89.86",
      "high": "91.29",
      "low": "88.56",
      "close": "89.57",
      "volume": "6830248"
    },
    {
      "date": "2022-12-19",
      "open": "89.51",
      "high": "89.76",
      "low": "85.40",
      "close": "85.93",
      "volume": "4717138"
    },
    {
      "date": "2022-12-20",
      "open": "86.71",
      "high": "90.86",
      "low": "86.52",
      "close": "87.62",
      "volume": "7325782"
    },
    {
      "date": "2022-12-21",
      "open": "87.49",
      "high": "88.79",
      "low": "86.59",
      "close": "87.07",
      "volume": "5594786"
    },
    {
      "date": "2022-12-22",
      "open": "85.54",
      "high": "86.09",
      "low": "82.58",
      "close": "84.87",
      "volume": "5643102"
    },
    {
      "date": "2022-12-23",
      "open": "84.70",
      "high": "85.51",
      "low": "83.50",
      "close": "85.25",
      "volume": "3057684"
    },
    {
      "date": "2022-12-27",
      "open": "84.78",
      "high": "84.93",
      "low": "82.83",
      "close": "83.49",
      "volume": "3982410"
    },
    {
      "date": "2022-12-28",
      "open": "83.25",
      "high": "84.25",
      "low": "81.91",
      "close": "82.49",
      "volume": "4931745"
    },
    {
      "date": "2022-12-29",
      "open": "82.97",
      "high": "85.56",
      "low": "82.29",
      "close": "85.23",
      "volume": "4031346"
    },
    {
      "date": "2022-12-30",
      "open": "83.61",
      "high": "86.06",
      "low": "83.6001",
      "close": "85.50",
      "volume": "3372534"
    },
    {
      "date": "2023-01-03",
      "open": "87.385",
      "high": "88.14",
      "low": "84.30",
      "close": "84.90",
      "volume": "3901185"
    },
    {
      "date": "2023-01-04",
      "open": "85.89",
      "high": "88.84",
      "low": "84.79",
      "close": "88.72",
      "volume": "4817088"
    },
    {
      "date": "2023-01-05",
      "open": "88.48",
      "high": "88.50",
      "low": "86.75",
      "close": "87.71",
      "volume": "3419036"
    },
    {
      "date": "2023-01-06",
      "open": "88.52",
      "high": "88.74",
      "low": "85.71",
      "close": "88.52",
      "volume": "4348374"
    },
    {
      "date": "2023-01-09",
      "open": "90.255",
      "high": "92.05",
      "low": "88.88",
      "close": "89.24",
      "volume": "4319380"
    },
    {
      "date": "2023-01-10",
      "open": "88.86",
      "high": "89.62",
      "low": "86.75",
      "close": "88.54",
      "volume": "4165610"
    },
    {
      "date": "2023-01-11",
      "open": "89.00",
      "high": "94.83",
      "low": "88.864",
      "close": "94.44",
      "volume": "7718901"
    },
    {
      "date": "2023-01-12",
      "open": "95.31",
      "high": "98.95",
      "low": "94.02",
      "close": "98.49",
      "volume": "7695221"
    },
    {
      "date": "2023-01-13",
      "open": "97.50",
      "high": "100.6999",
      "low": "97.42",
      "close": "100.37",
      "volume": "6528993"
    },
    {
      "date": "2023-01-17",
      "open": "99.915",
      "high": "102.735",
      "low": "99.10",
      "close": "101.27",
      "volume": "5496249"
    },
    {
      "date": "2023-01-18",
      "open": "101.41",
      "high": "103.8001",
      "low": "100.32",
      "close": "101.11",
      "volume": "6062224"
    },
    {
      "date": "2023-01-19",
      "open": "99.84",
      "high": "100.52",
      "low": "97.57",
      "close": "99.10",
      "volume": "4996747"
    },
    {
      "date": "2023-01-20",
      "open": "99.01",
      "high": "101.37",
      "low": "98.1107",
      "close": "101.28",
      "volume": "5104017"
    },
    {
      "date": "2023-01-23",
      "open": "101.99",
      "high": "105.38",
      "low": "101.35",
      "close": "105.22",
      "volume": "4442688"
    },
    {
      "date": "2023-01-24",
      "open": "104.70",
      "high": "106.3899",
      "low": "103.82",
      "close": "104.13",
      "volume": "3514662"
    },
    {
      "date": "2023-01-25",
      "open": "100.36",
      "high": "104.675",
      "low": "99.841",
      "close": "104.44",
      "volume": "5169257"
    },
    {
      "date": "2023-01-26",
      "open": "106.30",
      "high": "109.49",
      "low": "105.675",
      "close": "109.42",
      "volume": "5196610"
    },
    {
      "date": "2023-01-27",
      "open": "108.86",
      "high": "117.12",
      "low": "108.7345",
      "close": "115.94",
      "volume": "9548495"
    },
    {
      "date": "2023-01-30",
      "open": "114.13",
      "high": "115.08",
      "low": "109.275",
      "close": "109.48",
      "volume": "5469927"
    },
    {
      "date": "2023-01-31",
      "open": "109.48",
      "high": "111.23",
      "low": "108.82",
      "close": "111.11",
      "volume": "3867201"
    },
    {
      "date": "2023-02-01",
      "open": "111.11",
      "high": "114.89",
      "low": "109.83",
      "close": "113.99",
      "volume": "4053605"
    },
    {
      "date": "2023-02-02",
      "open": "116.25",
      "high": "119.85",
      "low": "116.24",
      "close": "118.52",
      "volume": "7166921"
    },
    {
      "date": "2023-02-03",
      "open": "116.04",
      "high": "121.40",
      "low": "115.85",
      "close": "118.70",
      "volume": "6130725"
    },
    {
      "date": "2023-02-06",
      "open": "117.41",
      "high": "119.3335",
      "low": "116.81",
      "close": "118.35",
      "volume": "3204147"
    },
    {
      "date": "2023-02-07",
      "open": "117.91",
      "high": "120.21",
      "low": "115.1379",
      "close": "119.69",
      "volume": "4397729"
    },
    {
      "date": "2023-02-08",
      "open": "119.39",
      "high": "119.81",
      "low": "115.57",
      "close": "116.36",
      "volume": "3605405"
    },
    {
      "date": "2023-02-09",
      "open": "118.00",
      "high": "119.28",
      "low": "114.52",
      "close": "114.94",
      "volume": "4508691"
    },
    {
      "date": "2023-02-10",
      "open": "112.25",
      "high": "113.36",
      "low": "106.5383",
      "close": "108.87",
      "volume": "6463548"
    },
    {
      "date": "2023-02-13",
      "open": "110.00",
      "high": "116.90",
      "low": "109.81",
      "close": "116.42",
      "volume": "7657239"
    },
    {
      "date": "2023-02-14",
      "open": "116.29",
      "high": "121.32",
      "low": "115.20",
      "close": "120.87",
      "volume": "17145030"
    },
    {
      "date": "2023-02-15",
      "open": "130.00",
      "high": "138.7499",
      "low": "129.85",
      "close": "137.01",
      "volume": "32502210"
    },
    {
      "date": "2023-02-16",
      "open": "135.65",
      "high": "144.63",
      "low": "134.73",
      "close": "139.42",
      "volume": "18705820"
    },
    {
      "date": "2023-02-17",
      "open": "137.435",
      "high": "138.40",
      "low": "130.73",
      "close": "131.60",
      "volume": "11386740"
    },
    {
      "date": "2023-02-21",
      "open": "129.77",
      "high": "132.85",
      "low": "128.145",
      "close": "128.78",
      "volume": "6618673"
    },
    {
      "date": "2023-02-22",
      "open": "128.14",
      "high": "128.88",
      "low": "124.55",
      "close": "127.21",
      "volume": "5758987"
    },
    {
      "date": "2023-02-23",
      "open": "128.21",
      "high": "128.85",
      "low": "121.92",
      "close": "125.52",
      "volume": "7013484"
    },
    {
      "date": "2023-02-24",
      "open": "123.04",
      "high": "124.8499",
      "low": "120.1914",
      "close": "122.78",
      "volume": "5119777"
    },
    {
      "date": "2023-02-27",
      "open": "123.95",
      "high": "125.06",
      "low": "122.73",
      "close": "123.53",
      "volume": "5011368"
    },
    {
      "date": "2023-02-28",
      "open": "125.11",
      "high": "126.3843",
      "low": "123.03",
      "close": "123.28",
      "volume": "7317099"
    },
    {
      "date": "2023-03-01",
      "open": "122.375",
      "high": "123.30",
      "low": "120.3901",
      "close": "120.83",
      "volume": "4645027"
    },
    {
      "date": "2023-03-02",
      "open": "119.67",
      "high": "123.26",
      "low": "119.36",
      "close": "122.38",
      "volume": "4089401"
    },
    {
      "date": "2023-03-03",
      "open": "123.18",
      "high": "125.87",
      "low": "122.70",
      "close": "125.73",
      "volume": "5499352"
    },
    {
      "date": "2023-03-06",
      "open": "126.355",
      "high": "129.4399",
      "low": "125.28",
      "close": "126.33",
      "volume": "5292491"
    },
    {
      "date": "2023-03-07",
      "open": "125.74",
      "high": "130.85",
      "low": "125.50",
      "close": "126.94",
      "volume": "5590811"
    },
    {
      "date": "2023-03-08",
      "open": "126.90",
      "high": "127.66",
      "low": "124.74",
      "close": "125.00",
      "volume": "3290816"
    },
    {
      "date": "2023-03-09",
      "open": "125.06",
      "high": "125.20",
      "low": "119.71",
      "close": "119.84",
      "volume": "6147726"
    },
    {
      "date": "2023-03-10",
      "open": "119.735",
      "high": "121.44",
      "low": "115.85",
      "close": "118.30",
      "volume": "5254762"
    },
    {
      "date": "2023-03-13",
      "open": "115.722",
      "high": "117.90",
      "low": "113.66",
      "close": "115.96",
      "volume": "5282014"
    },
    {
      "date": "2023-03-14",
      "open": "118.94",
      "high": "119.10",
      "low": "114.91",
      "close": "116.36",
      "volume": "5416449"
    },
    {
      "date": "2023-03-15",
      "open": "113.86",
      "high": "114.32",
      "low": "111.51",
      "close": "113.58",
      "volume": "6305075"
    },
    {
      "date": "2023-03-16",
      "open": "113.95",
      "high": "120.06",
      "low": "113.51",
      "close": "119.99",
      "volume": "7697232"
    },
    {
      "date": "2023-03-17",
      "open": "119.715",
      "high": "119.96",
      "low": "116.55",
      "close": "118.15",
      "volume": "5513629"
    },
    {
      "date": "2023-03-20",
      "open": "118.06",
      "high": "119.02",
      "low": "116.6254",
      "close": "118.40",
      "volume": "3997686"
    },
    {
      "date": "2023-03-21",
      "open": "120.00",
      "high": "124.43",
      "low": "119.85",
      "close": "123.69",
      "volume": "5374445"
    },
    {
      "date": "2023-03-22",
      "open": "123.89",
      "high": "125.43",
      "low": "121.00",
      "close": "121.17",
      "volume": "3971064"
    },
    {
      "date": "2023-03-23",
      "open": "122.51",
      "high": "124.66",
      "low": "118.33",
      "close": "120.30",
      "volume": "4028510"
    },
    {
      "date": "2023-03-24",
      "open": "119.50",
      "high": "119.70",
      "low": "115.39",
      "close": "116.92",
      "volume": "4292384"
    },
    {
      "date": "2023-03-27",
      "open": "117.99",
      "high": "119.274",
      "low": "116.74",
      "close": "117.91",
      "volume": "2819623"
    },
    {
      "date": "2023-03-28",
      "open": "117.97",
      "high": "118.31",
      "low": "116.015",
      "close": "116.61",
      "volume": "2941034"
    },
    {
      "date": "2023-03-29",
      "open": "118.34",
      "high": "119.19",
      "low": "117.1506",
      "close": "118.80",
      "volume": "2711505"
    },
    {
      "date": "2023-03-30",
      "open": "120.80",
      "high": "122.65",
      "low": "120.11",
      "close": "122.28",
      "volume": "5437927"
    },
    {
      "date": "2023-03-31",
      "open": "123.30",
      "high": "125.94",
      "low": "122.80",
      "close": "124.40",
      "volume": "5533754"
    },
    {
      "date": "2023-04-03",
      "open": "123.00",
      "high": "123.09",
      "low": "119.7107",
      "close": "121.46",
      "volume": "4230612"
    },
    {
      "date": "2023-04-04",
      "open": "121.68",
      "high": "122.06",
      "low": "118.21",
      "close": "118.46",
      "volume": "3349254"
    },
    {
      "date": "2023-04-05",
      "open": "117.87",
      "high": "117.87",
      "low": "111.49",
      "close": "115.34",
      "volume": "6737046"
    },
    {
      "date": "2023-04-06",
      "open": "113.34",
      "high": "113.415",
      "low": "107.66",
      "close": "109.69",
      "volume": "14400100"
    },
    {
      "date": "2023-04-10",
      "open": "108.69",
      "high": "112.63",
      "low": "108.4001",
      "close": "112.60",
      "volume": "5406420"
    },
    {
      "date": "2023-04-11",
      "open": "113.56",
      "high": "114.80",
      "low": "112.59",
      "close": "114.25",
      "volume": "4845428"
    },
    {
      "date": "2023-04-12",
      "open": "114.80",
      "high": "115.84",
      "low": "111.40",
      "close": "112.42",
      "volume": "6068699"
    },
    {
      "date": "2023-04-13",
      "open": "113.18",
      "high": "114.40",
      "low": "112.81",
      "close": "113.95",
      "volume": "3878120"
    },
    {
      "date": "2023-04-14",
      "open": "113.89",
      "high": "115.12",
      "low": "113.02",
      "close": "114.65",
      "volume": "3415241"
    },
    {
      "date": "2023-04-17",
      "open": "115.42",
      "high": "116.18",
      "low": "114.59",
      "close": "116.17",
      "volume": "3287076"
    },
    {
      "date": "2023-04-18",
      "open": "119.83",
      "high": "121.32",
      "low": "118.10",
      "close": "119.19",
      "volume": "7162212"
    },
    {
      "date": "2023-04-19",
      "open": "118.145",
      "high": "120.37",
      "low": "117.64",
      "close": "120.10",
      "volume": "3309716"
    },
    {
      "date": "2023-04-20",
      "open": "118.37",
      "high": "119.70",
      "low": "117.82",
      "close": "118.40",
      "volume": "4369652"
    },
    {
      "date": "2023-04-21",
      "open": "114.955",
      "high": "115.75",
      "low": "112.02",
      "close": "115.50",
      "volume": "7357782"
    },
    {
      "date": "2023-04-24",
      "open": "115.53",
      "high": "116.40",
      "low": "114.51",
      "close": "116.12",
      "volume": "3240439"
    },
    {
      "date": "2023-04-25",
      "open": "115.31",
      "high": "115.43",
      "low": "112.47",
      "close": "112.505",
      "volume": "3659730"
    },
    {
      "date": "2023-04-26",
      "open": "113.50",
      "high": "114.60",
      "low": "113.20",
      "close": "113.68",
      "volume": "3615529"
    },
    {
      "date": "2023-04-27",
      "open": "114.44",
      "high": "115.85",
      "low": "112.2867",
      "close": "115.25",
      "volume": "3870525"
    },
    {
      "date": "2023-04-28",
      "open": "114.60",
      "high": "120.47",
      "low": "113.00",
      "close": "119.67",
      "volume": "4974339"
    },
    {
      "date": "2023-05-01",
      "open": "119.26",
      "high": "122.65",
      "low": "118.98",
      "close": "121.42",
      "volume": "4830645"
    },
    {
      "date": "2023-05-02",
      "open": "120.24",
      "high": "121.70",
      "low": "117.94",
      "close": "120.58",
      "volume": "4861759"
    },
    {
      "date": "2023-05-03",
      "open": "120.85",
      "high": "121.19",
      "low": "117.97",
      "close": "118.86",
      "volume": "3687660"
    },
    {
      "date": "2023-05-04",
      "open": "118.94",
      "high": "119.17",
      "low": "116.18",
      "close": "117.63",
      "volume": "4939904"
    },
    {
      "date": "2023-05-05",
      "open": "120.01",
      "high": "120.30",
      "low": "116.93",
      "close": "119.90",
      "volume": "6624644"
    },
    {
      "date": "2023-05-08",
      "open": "123.16",
      "high": "127.555",
      "low": "122.98",
      "close": "125.65",
      "volume": "10142900"
    },
    {
      "date": "2023-05-09",
      "open": "126.60",
      "high": "128.96",
      "low": "125.01",
      "close": "127.07",
      "volume": "15410320"
    },
    {
      "date": "2023-05-10",
      "open": "109.85",
      "high": "115.51",
      "low": "109.37",
      "close": "113.19",
      "volume": "34191000"
    },
    {
      "date": "2023-05-11",
      "open": "113.14",
      "high": "114.46",
      "low": "111.04",
      "close": "111.20",
      "volume": "9579405"
    },
    {
      "date": "2023-05-12",
      "open": "111.36",
      "high": "111.56",
      "low": "104.21",
      "close": "105.275",
      "volume": "14768540"
    },
    {
      "date": "2023-05-15",
      "open": "105.06",
      "high": "106.15",
      "low": "103.55",
      "close": "105.78",
      "volume": "5422484"
    },
    {
      "date": "2023-05-16",
      "open": "105.72",
      "high": "107.58",
      "low": "104.30",
      "close": "105.41",
      "volume": "5593052"
    },
    {
      "date": "2023-05-17",
      "open": "106.07",
      "high": "109.9297",
      "low": "104.94",
      "close": "108.33",
      "volume": "6887413"
    },
    {
      "date": "2023-05-18",
      "open": "108.34",
      "high": "112.34",
      "low": "108.34",
      "close": "111.87",
      "volume": "6945927"
    },
    {
      "date": "2023-05-19",
      "open": "110.82",
      "high": "110.82",
      "low": "106.645",
      "close": "107.38",
      "volume": "9203689"
    },
    {
      "date": "2023-05-22",
      "open": "106.26",
      "high": "110.73",
      "low": "106.20",
      "close": "109.93",
      "volume": "7350588"
    },
    {
      "date": "2023-05-23",
      "open": "109.00",
      "high": "109.7061",
      "low": "105.67",
      "close": "106.25",
      "volume": "6498151"
    },
    {
      "date": "2023-05-24",
      "open": "105.46",
      "high": "106.59",
      "low": "103.8201",
      "close": "105.71",
      "volume": "5371655"
    },
    {
      "date": "2023-05-25",
      "open": "106.10",
      "high": "106.52",
      "low": "103.74",
      "close": "104.42",
      "volume": "4834459"
    },
    {
      "date": "2023-05-26",
      "open": "105.18",
      "high": "107.615",
      "low": "104.99",
      "close": "106.81",
      "volume": "4680146"
    },
    {
      "date": "2023-05-30",
      "open": "107.725",
      "high": "108.7887",
      "low": "106.02",
      "close": "107.19",
      "volume": "5460117"
    },
    {
      "date": "2023-05-31",
      "open": "105.60",
      "high": "110.095",
      "low": "103.74",
      "close": "109.77",
      "volume": "10263070"
    },
    {
      "date": "2023-06-01",
      "open": "109.84",
      "high": "113.54",
      "low": "109.11",
      "close": "112.16",
      "volume": "6644088"
    },
    {
      "date": "2023-06-02",
      "open": "112.93",
      "high": "118.45",
      "low": "112.93",
      "close": "118.06",
      "volume": "10149970"
    },
    {
      "date": "2023-06-05",
      "open": "115.12",
      "high": "116.595",
      "low": "112.315",
      "close": "115.69",
      "volume": "8324362"
    },
    {
      "date": "2023-06-06",
      "open": "115.92",
      "high": "119.09",
      "low": "115.41",
      "close": "117.30",
      "volume": "5025661"
    },
    {
      "date": "2023-06-07",
      "open": "118.14",
      "high": "120.16",
      "low": "115.92",
      "close": "116.55",
      "volume": "4637584"
    },
    {
      "date": "2023-06-08",
      "open": "114.97",
      "high": "116.33",
      "low": "113.58",
      "close": "115.50",
      "volume": "4435440"
    },
    {
      "date": "2023-06-09",
      "open": "120.25",
      "high": "122.74",
      "low": "117.45",
      "close": "117.86",
      "volume": "7430877"
    },
    {
      "date": "2023-06-12",
      "open": "119.365",
      "high": "125.00",
      "low": "118.88",
      "close": "124.59",
      "volume": "7880981"
    },
    {
      "date": "2023-06-13",
      "open": "124.61",
      "high": "125.74",
      "low": "123.22",
      "close": "124.90",
      "volume": "5276791"
    },
    {
      "date": "2023-06-14",
      "open": "125.39",
      "high": "126.3862",
      "low": "122.765",
      "close": "125.14",
      "volume": "5696699"
    },
    {
      "date": "2023-06-15",
      "open": "122.96",
      "high": "128.3799",
      "low": "122.75",
      "close": "127.85",
      "volume": "5599370"
    },
    {
      "date": "2023-06-16",
      "open": "128.68",
      "high": "129.20",
      "low": "126.79",
      "close": "128.68",
      "volume": "6894180"
    },
    {
      "date": "2023-06-20",
      "open": "126.37",
      "high": "127.63",
      "low": "124.395",
      "close": "126.45",
      "volume": "5384674"
    },
    {
      "date": "2023-06-21",
      "open": "125.09",
      "high": "129.26",
      "low": "125.09",
      "close": "127.46",
      "volume": "4711852"
    },
    {
      "date": "2023-06-22",
      "open": "126.58",
      "high": "128.62",
      "low": "125.35",
      "close": "127.96",
      "volume": "3940483"
    },
    {
      "date": "2023-06-23",
      "open": "125.99",
      "high": "126.80",
      "low": "124.00",
      "close": "124.73",
      "volume": "5799995"
    },
    {
      "date": "2023-06-26",
      "open": "122.90",
      "high": "126.70",
      "low": "122.80",
      "close": "123.13",
      "volume": "3645763"
    },
    {
      "date": "2023-06-27",
      "open": "124.41",
      "high": "128.17",
      "low": "123.32",
      "close": "127.89",
      "volume": "4507674"
    },
    {
      "date": "2023-06-28",
      "open": "127.39",
      "high": "131.88",
      "low": "126.17",
      "close": "127.63",
      "volume": "6130392"
    },
    {
      "date": "2023-06-29",
      "open": "127.64",
      "high": "128.00",
      "low": "123.42",
      "close": "125.10",
      "volume": "4241977"
    },
    {
      "date": "2023-06-30",
      "open": "127.25",
      "high": "131.14",
      "low": "127.02",
      "close": "128.16",
      "volume": "4604635"
    },
    {
      "date": "2023-07-03",
      "open": "129.28",
      "high": "134.27",
      "low": "129.23",
      "close": "132.35",
      "volume": "4996267"
    },
    {
      "date": "2023-07-05",
      "open": "131.845",
      "high": "132.95",
      "low": "130.535",
      "close": "131.69",
      "volume": "3429919"
    },
    {
      "date": "2023-07-06",
      "open": "129.17",
      "high": "129.3229",
      "low": "126.06",
      "close": "128.16",
      "volume": "3736527"
    },
    {
      "date": "2023-07-07",
      "open": "128.16",
      "high": "131.62",
      "low": "128.06",
      "close": "130.32",
      "volume": "3149193"
    },
    {
      "date": "2023-07-10",
      "open": "130.18",
      "high": "133.339",
      "low": "129.61",
      "close": "131.71",
      "volume": "4051952"
    },
    {
      "date": "2023-07-11",
      "open": "129.45",
      "high": "138.09",
      "low": "128.77",
      "close": "137.54",
      "volume": "10045590"
    },
    {
      "date": "2023-07-12",
      "open": "139.35",
      "high": "140.32",
      "low": "135.52",
      "close": "137.02",
      "volume": "5583563"
    },
    {
      "date": "2023-07-13",
      "open": "138.96",
      "high": "140.60",
      "low": "137.30",
      "close": "140.09",
      "volume": "5532320"
    },
    {
      "date": "2023-07-14",
      "open": "140.25",
      "high": "143.57",
      "low": "139.69",
      "close": "143.34",
      "volume": "6728498"
    },
    {
      "date": "2023-07-17",
      "open": "142.29",
      "high": "147.40",
      "low": "142.29",
      "close": "145.36",
      "volume": "5755755"
    },
    {
      "date": "2023-07-18",
      "open": "144.00",
      "high": "147.5399",
      "low": "143.75",
      "close": "146.53",
      "volume": "4124895"
    },
    {
      "date": "2023-07-19",
      "open": "145.75",
      "high": "147.6746",
      "low": "144.19",
      "close": "145.535",
      "volume": "4968555"
    },
    {
      "date": "2023-07-20",
      "open": "143.59",
      "high": "146.27",
      "low": "143.50",
      "close": "145.28",
      "volume": "4246295"
    },
    {
      "date": "2023-07-21",
      "open": "147.00",
      "high": "149.99",
      "low": "146.91",
      "close": "148.77",
      "volume": "11813010"
    },
    {
      "date": "2023-07-24",
      "open": "147.06",
      "high": "148.29",
      "low": "144.18",
      "close": "147.62",
      "volume": "4373201"
    },
    {
      "date": "2023-07-25",
      "open": "147.61",
      "high": "150.78",
      "low": "147.46",
      "close": "148.65",
      "volume": "4121251"
    },
    {
      "date": "2023-07-26",
      "open": "147.83",
      "high": "150.27",
      "low": "147.09",
      "close": "150.17",
      "volume": "4055506"
    },
    {
      "date": "2023-07-27",
      "open": "151.89",
      "high": "153.175",
      "low": "147.555",
      "close": "148.50",
      "volume": "5425994"
    },
    {
      "date": "2023-07-28",
      "open": "150.23",
      "high": "154.49",
      "low": "150.21",
      "close": "153.33",
      "volume": "4164344"
    },
    {
      "date": "2023-07-31",
      "open": "153.86",
      "high": "154.95",
      "low": "151.55",
      "close": "152.19",
      "volume": "4459756"
    },
    {
      "date": "2023-08-01",
      "open": "149.62",
      "high": "150.4196",
      "low": "148.03",
      "close": "148.91",
      "volume": "4524604"
    },
    {
      "date": "2023-08-02",
      "open": "146.45",
      "high": "147.115",
      "low": "143.19",
      "close": "144.56",
      "volume": "7030997"
    },
    {
      "date": "2023-08-03",
      "open": "140.94",
      "high": "143.1025",
      "low": "139.75",
      "close": "140.88",
      "volume": "11483820"
    },
    {
      "date": "2023-08-04",
      "open": "140.47",
      "high": "145.32",
      "low": "137.62",
      "close": "140.17",
      "volume": "8623302"
    },
    {
      "date": "2023-08-07",
      "open": "142.00",
      "high": "144.00",
      "low": "138.79",
      "close": "143.20",
      "volume": "4079123"
    },
    {
      "date": "2023-08-08",
      "open": "140.52",
      "high": "140.52",
      "low": "137.03",
      "close": "139.55",
      "volume": "4685767"
    },
    {
      "date": "2023-08-09",
      "open": "140.14",
      "high": "140.55",
      "low": "137.33",
      "close": "137.87",
      "volume": "3389682"
    },
    {
      "date": "2023-08-10",
      "open": "139.87",
      "high": "140.97",
      "low": "135.65",
      "close": "135.97",
      "volume": "3437587"
    },
    {
      "date": "2023-08-11",
      "open": "134.15",
      "high": "134.26",
      "low": "131.70",
      "close": "133.68",
      "volume": "4412738"
    },
    {
      "date": "2023-08-14",
      "open": "133.56",
      "high": "133.79",
      "low": "131.74",
      "close": "133.24",
      "volume": "3373839"
    },
    {
      "date": "2023-08-15",
      "open": "132.50",
      "high": "132.81",
      "low": "129.73",
      "close": "129.85",
      "volume": "3970461"
    },
    {
      "date": "2023-08-16",
      "open": "129.00",
      "high": "130.15",
      "low": "128.40",
      "close": "128.83",
      "volume": "3336853"
    },
    {
      "date": "2023-08-17",
      "open": "129.22",
      "high": "129.60",
      "low": "127.3706",
      "close": "127.99",
      "volume": "3908528"
    },
    {
      "date": "2023-08-18",
      "open": "124.93",
      "high": "126.08",
      "low": "123.38",
      "close": "125.06",
      "volume": "5963616"
    },
    {
      "date": "2023-08-21",
      "open": "126.155",
      "high": "126.54",
      "low": "123.49",
      "close": "124.00",
      "volume": "4875979"
    },
    {
      "date": "2023-08-22",
      "open": "124.25",
      "high": "127.24",
      "low": "124.0008",
      "close": "127.08",
      "volume": "4946032"
    },
    {
      "date": "2023-08-23",
      "open": "126.90",
      "high": "129.185",
      "low": "126.40",
      "close": "128.13",
      "volume": "4605440"
    },
    {
      "date": "2023-08-24",
      "open": "128.23",
      "high": "128.84",
      "low": "124.64",
      "close": "124.72",
      "volume": "2980820"
    },
    {
      "date": "2023-08-25",
      "open": "125.04",
      "high": "126.60",
      "low": "124.19",
      "close": "125.79",
      "volume": "2415159"
    },
    {
      "date": "2023-08-28",
      "open": "127.00",
      "high": "127.00",
      "low": "124.95",
      "close": "126.155",
      "volume": "2348537"
    },
    {
      "date": "2023-08-29",
      "open": "126.55",
      "high": "132.88",
      "low": "126.00",
      "close": "132.25",
      "volume": "5622866"
    },
    {
      "date": "2023-08-30",
      "open": "130.47",
      "high": "132.45",
      "low": "129.31",
      "close": "130.61",
      "volume": "4709893"
    },
    {
      "date": "2023-08-31",
      "open": "130.60",
      "high": "132.44",
      "low": "129.81",
      "close": "131.55",
      "volume": "3860311"
    },
    {
      "date": "2023-09-01",
      "open": "133.70",
      "high": "134.50",
      "low": "131.33",
      "close": "132.69",
      "volume": "4517786"
    },
    {
      "date": "2023-09-05",
      "open": "141.15",
      "high": "144.26",
      "low": "139.80",
      "close": "142.29",
      "volume": "21052750"
    },
    {
      "date": "2023-09-06",
      "open": "140.78",
      "high": "143.22",
      "low": "140.2663",
      "close": "141.77",
      "volume": "7114436"
    },
    {
      "date": "2023-09-07",
      "open": "139.25",
      "high": "144.25",
      "low": "139.01",
      "close": "143.27",
      "volume": "7928238"
    },
    {
      "date": "2023-09-08",
      "open": "143.94",
      "high": "146.85",
      "low": "143.18",
      "close": "145.82",
      "volume": "9329068"
    },
    {
      "date": "2023-09-11",
      "open": "146.22",
      "high": "148.25",
      "low": "144.86",
      "close": "147.33",
      "volume": "7178964"
    },
    {
      "date": "2023-09-12",
      "open": "146.88",
      "high": "151.155",
      "low": "146.82",
      "close": "147.50",
      "volume": "7342691"
    },
    {
      "date": "2023-09-13",
      "open": "146.00",
      "high": "147.00",
      "low": "143.605",
      "close": "144.715",
      "volume": "7893268"
    },
    {
      "date": "2023-09-14",
      "open": "144.61",
      "high": "145.72",
      "low": "141.69",
      "close": "144.12",
      "volume": "8365548"
    },
    {
      "date": "2023-09-15",
      "open": "143.585",
      "high": "144.95",
      "low": "142.10",
      "close": "142.75",
      "volume": "74788470"
    },
    {
      "date": "2023-09-18",
      "open": "141.93",
      "high": "144.40",
      "low": "141.19",
      "close": "142.55",
      "volume": "7351442"
    },
    {
      "date": "2023-09-19",
      "open": "141.86",
      "high": "142.57",
      "low": "139.77",
      "close": "141.85",
      "volume": "6675517"
    },
    {
      "date": "2023-09-20",
      "open": "142.76",
      "high": "143.27",
      "low": "137.95",
      "close": "138.01",
      "volume": "5192076"
    },
    {
      "date": "2023-09-21",
      "open": "135.555",
      "high": "135.98",
      "low": "132.39",
      "close": "132.75",
      "volume": "8515389"
    },
    {
      "date": "2023-09-22",
      "open": "133.71",
      "high": "134.1842",
      "low": "131.12",
      "close": "132.20",
      "volume": "4279181"
    },
    {
      "date": "2023-09-25",
      "open": "130.80",
      "high": "134.25",
      "low": "130.80",
      "close": "134.14",
      "volume": "4154503"
    },
    {
      "date": "2023-09-26",
      "open": "132.78",
      "high": "133.94",
      "low": "131.17",
      "close": "132.28",
      "volume": "4194040"
    },
    {
      "date": "2023-09-27",
      "open": "133.80",
      "high": "134.90",
      "low": "131.22",
      "close": "134.03",
      "volume": "3771335"
    },
    {
      "date": "2023-09-28",
      "open": "133.65",
      "high": "138.23",
      "low": "132.8801",
      "close": "136.47",
      "volume": "4058877"
    },
    {
      "date": "2023-09-29",
      "open": "138.05",
      "high": "141.075",
      "low": "136.36",
      "close": "137.21",
      "volume": "4782071"
    },
    {
      "date": "2023-10-02",
      "open": "136.55",
      "high": "138.00",
      "low": "135.36",
      "close": "136.56",
      "volume": "3489091"
    },
    {
      "date": "2023-10-03",
      "open": "132.17",
      "high": "133.41",
      "low": "126.49",
      "close": "127.73",
      "volume": "9019737"
    },
    {
      "date": "2023-10-04",
      "open": "128.75",
      "high": "130.22",
      "low": "127.295",
      "close": "127.41",
      "volume": "5822033"
    },
    {
      "date": "2023-10-05",
      "open": "126.54",
      "high": "126.62",
      "low": "121.67",
      "close": "124.99",
      "volume": "7630208"
    },
    {
      "date": "2023-10-06",
      "open": "123.00",
      "high": "127.40",
      "low": "122.02",
      "close": "126.36",
      "volume": "5153662"
    },
    {
      "date": "2023-10-09",
      "open": "124.00",
      "high": "127.92",
      "low": "121.81",
      "close": "127.77",
      "volume": "5092037"
    },
    {
      "date": "2023-10-10",
      "open": "127.69",
      "high": "132.78",
      "low": "126.95",
      "close": "131.59",
      "volume": "5114703"
    },
    {
      "date": "2023-10-11",
      "open": "132.12",
      "high": "132.69",
      "low": "128.52",
      "close": "130.00",
      "volume": "3456474"
    },
    {
      "date": "2023-10-12",
      "open": "130.29",
      "high": "130.41",
      "low": "124.82",
      "close": "125.97",
      "volume": "4023286"
    },
    {
      "date": "2023-10-13",
      "open": "127.61",
      "high": "129.84",
      "low": "123.55",
      "close": "124.08",
      "volume": "4929464"
    },
    {
      "date": "2023-10-16",
      "open": "125.19",
      "high": "126.76",
      "low": "124.1858",
      "close": "125.19",
      "volume": "2706050"
    },
    {
      "date": "2023-10-17",
      "open": "123.76",
      "high": "126.7799",
      "low": "122.66",
      "close": "125.71",
      "volume": "3073583"
    },
    {
      "date": "2023-10-18",
      "open": "123.02",
      "high": "124.35",
      "low": "121.72",
      "close": "122.17",
      "volume": "4098435"
    },
    {
      "date": "2023-10-19",
      "open": "122.39",
      "high": "123.48",
      "low": "119.33",
      "close": "119.97",
      "volume": "4374408"
    },
    {
      "date": "2023-10-20",
      "open": "119.49",
      "high": "119.92",
      "low": "116.08",
      "close": "116.49",
      "volume": "6195537"
    },
    {
      "date": "2023-10-23",
      "open": "116.48",
      "high": "122.525",
      "low": "115.55",
      "close": "120.39",
      "volume": "5442484"
    },
    {
      "date": "2023-10-24",
      "open": "121.18",
      "high": "123.17",
      "low": "120.57",
      "close": "122.01",
      "volume": "3651605"
    },
    {
      "date": "2023-10-25",
      "open": "120.75",
      "high": "120.75",
      "low": "118.32",
      "close": "118.50",
      "volume": "4844458"
    },
    {
      "date": "2023-10-26",
      "open": "118.14",
      "high": "119.5475",
      "low": "114.40",
      "close": "115.47",
      "volume": "5217503"
    },
    {
      "date": "2023-10-27",
      "open": "116.21",
      "high": "116.745",
      "low": "113.235",
      "close": "114.09",
      "volume": "5201552"
    },
    {
      "date": "2023-10-30",
      "open": "117.15",
      "high": "118.59",
      "low": "115.35",
      "close": "116.95",
      "volume": "5218039"
    },
    {
      "date": "2023-10-31",
      "open": "117.13",
      "high": "118.69",
      "low": "114.91",
      "close": "118.29",
      "volume": "4647399"
    },
    {
      "date": "2023-11-01",
      "open": "118.25",
      "high": "119.89",
      "low": "116.66",
      "close": "119.47",
      "volume": "9336533"
    },
    {
      "date": "2023-11-02",
      "open": "122.51",
      "high": "122.74",
      "low": "114.10",
      "close": "115.50",
      "volume": "14053460"
    },
    {
      "date": "2023-11-03",
      "open": "117.98",
      "high": "123.45",
      "low": "117.38",
      "close": "122.64",
      "volume": "9020387"
    },
    {
      "date": "2023-11-06",
      "open": "123.215",
      "high": "123.93",
      "low": "116.85",
      "close": "118.17",
      "volume": "7701997"
    },
    {
      "date": "2023-11-07",
      "open": "118.25",
      "high": "122.18",
      "low": "118.10",
      "close": "121.08",
      "volume": "5163900"
    },
    {
      "date": "2023-11-08",
      "open": "119.43",
      "high": "121.20",
      "low": "116.1787",
      "close": "117.66",
      "volume": "7813986"
    },
    {
      "date": "2023-11-09",
      "open": "118.35",
      "high": "119.53",
      "low": "115.20",
      "close": "115.52",
      "volume": "5519622"
    },
    {
      "date": "2023-11-10",
      "open": "114.525",
      "high": "118.54",
      "low": "114.17",
      "close": "118.15",
      "volume": "4775350"
    },
    {
      "date": "2023-11-13",
      "open": "117.51",
      "high": "119.86",
      "low": "117.4013",
      "close": "119.15",
      "volume": "3408800"
    },
    {
      "date": "2023-11-14",
      "open": "122.355",
      "high": "127.12",
      "low": "121.51",
      "close": "126.68",
      "volume": "8405215"
    },
    {
      "date": "2023-11-15",
      "open": "128.00",
      "high": "131.62",
      "low": "127.0606",
      "close": "128.35",
      "volume": "6851426"
    },
    {
      "date": "2023-11-16",
      "open": "127.12",
      "high": "128.40",
      "low": "125.31",
      "close": "126.28",
      "volume": "4177338"
    },
    {
      "date": "2023-11-17",
      "open": "126.65",
      "high": "127.97",
      "low": "125.45",
      "close": "127.15",
      "volume": "3796137"
    },
    {
      "date": "2023-11-20",
      "open": "127.40",
      "high": "130.95",
      "low": "127.01",
      "close": "129.70",
      "volume": "4645935"
    },
    {
      "date": "2023-11-21",
      "open": "128.00",
      "high": "128.05",
      "low": "124.93",
      "close": "126.82",
      "volume": "4587125"
    },
    {
      "date": "2023-11-22",
      "open": "127.75",
      "high": "130.58",
      "low": "127.71",
      "close": "129.04",
      "volume": "3974609"
    },
    {
      "date": "2023-11-24",
      "open": "129.05",
      "high": "129.5899",
      "low": "127.78",
      "close": "128.37",
      "volume": "2058920"
    },
    {
      "date": "2023-11-27",
      "open": "127.50",
      "high": "129.56",
      "low": "125.85",
      "close": "129.00",
      "volume": "4408422"
    },
    {
      "date": "2023-11-28",
      "open": "128.79",
      "high": "129.54",
      "low": "125.85",
      "close": "127.56",
      "volume": "4024433"
    },
    {
      "date": "2023-11-29",
      "open": "127.00",
      "high": "129.583",
      "low": "126.0598",
      "close": "126.48",
      "volume": "4615425"
    },
    {
      "date": "2023-11-30",
      "open": "127.00",
      "high": "128.13",
      "low": "125.085",
      "close": "126.34",
      "volume": "5956297"
    },
    {
      "date": "2023-12-01",
      "open": "125.50",
      "high": "135.42",
      "low": "125.40",
      "close": "135.02",
      "volume": "7424812"
    },
    {
      "date": "2023-12-04",
      "open": "134.00",
      "high": "136.75",
      "low": "132.72",
      "close": "133.70",
      "volume": "5263394"
    },
    {
      "date": "2023-12-05",
      "open": "132.68",
      "high": "135.705",
      "low": "132.66",
      "close": "133.71",
      "volume": "4202219"
    },
    {
      "date": "2023-12-06",
      "open": "135.59",
      "high": "138.48",
      "low": "135.14",
      "close": "135.31",
      "volume": "4932046"
    },
    {
      "date": "2023-12-07",
      "open": "135.51",
      "high": "141.16",
      "low": "135.43",
      "close": "139.84",
      "volume": "7108552"
    },
    {
      "date": "2023-12-08",
      "open": "138.19",
      "high": "141.54",
      "low": "137.80",
      "close": "140.68",
      "volume": "4411181"
    },
    {
      "date": "2023-12-11",
      "open": "141.36",
      "high": "144.50",
      "low": "140.85",
      "close": "142.91",
      "volume": "4560543"
    },
    {
      "date": "2023-12-12",
      "open": "137.90",
      "high": "141.06",
      "low": "137.58",
      "close": "140.55",
      "volume": "6823194"
    },
    {
      "date": "2023-12-13",
      "open": "142.95",
      "high": "144.94",
      "low": "140.34",
      "close": "144.51",
      "volume": "6673909"
    },
    {
      "date": "2023-12-14",
      "open": "145.00",
      "high": "149.92",
      "low": "144.98",
      "close": "147.26",
      "volume": "9568622"
    },
    {
      "date": "2023-12-15",
      "open": "147.26",
      "high": "148.73",
      "low": "145.86",
      "close": "146.60",
      "volume": "8239015"
    },
    {
      "date": "2023-12-18",
      "open": "147.16",
      "high": "148.46",
      "low": "146.12",
      "close": "147.50",
      "volume": "4175159"
    },
    {
      "date": "2023-12-19",
      "open": "147.50",
      "high": "148.61",
      "low": "146.68",
      "close": "146.91",
      "volume": "5090432"
    },
    {
      "date": "2023-12-20",
      "open": "146.50",
      "high": "146.50",
      "low": "140.65",
      "close": "141.07",
      "volume": "5718006"
    },
    {
      "date": "2023-12-21",
      "open": "142.37",
      "high": "143.49",
      "low": "140.31",
      "close": "142.09",
      "volume": "3318535"
    },
    {
      "date": "2023-12-22",
      "open": "141.88",
      "high": "142.51",
      "low": "139.73",
      "close": "140.80",
      "volume": "2937363"
    },
    {
      "date": "2023-12-26",
      "open": "141.00",
      "high": "141.00",
      "low": "137.77",
      "close": "138.72",
      "volume": "4384804"
    },
    {
      "date": "2023-12-27",
      "open": "139.135",
      "high": "139.135",
      "low": "136.05",
      "close": "136.55",
      "volume": "3989552"
    },
    {
      "date": "2023-12-28",
      "open": "136.55",
      "high": "137.19",
      "low": "135.695",
      "close": "137.00",
      "volume": "2770816"
    },
    {
      "date": "2023-12-29",
      "open": "136.71",
      "high": "137.87",
      "low": "135.43",
      "close": "136.14",
      "volume": "3076112"
    },
    {
      "date": "2024-01-02",
      "open": "134.43",
      "high": "135.60",
      "low": "133.34",
      "close": "134.48",
      "volume": "3485247"
    },
    {
      "date": "2024-01-03",
      "open": "132.71",
      "high": "134.54",
      "low": "130.82",
      "close": "133.42",
      "volume": "4266614"
    },
    {
      "date": "2024-01-04",
      "open": "132.86",
      "high": "137.0344",
      "low": "132.50",
      "close": "133.72",
      "volume": "4056898"
    },
    {
      "date": "2024-01-05",
      "open": "134.25",
      "high": "136.65",
      "low": "133.895",
      "close": "135.98",
      "volume": "4006629"
    },
    {
      "date": "2024-01-08",
      "open": "137.31",
      "high": "140.25",
      "low": "136.61",
      "close": "140.08",
      "volume": "4179708"
    },
    {
      "date": "2024-01-09",
      "open": "138.52",
      "high": "139.54",
      "low": "137.79",
      "close": "139.53",
      "volume": "3560892"
    },
    {
      "date": "2024-01-10",
      "open": "139.20",
      "high": "140.825",
      "low": "138.70",
      "close": "139.76",
      "volume": "2492691"
    },
    {
      "date": "2024-01-11",
      "open": "140.71",
      "high": "141.20",
      "low": "137.55",
      "close": "139.45",
      "volume": "2383518"
    },
    {
      "date": "2024-01-12",
      "open": "139.35",
      "high": "140.99",
      "low": "137.13",
      "close": "137.14",
      "volume": "2481982"
    },
    {
      "date": "2024-01-16",
      "open": "135.90",
      "high": "136.00",
      "low": "133.67",
      "close": "135.02",
      "volume": "5514773"
    },
    {
      "date": "2024-01-17",
      "open": "132.84",
      "high": "135.09",
      "low": "131.10",
      "close": "134.98",
      "volume": "3039656"
    },
    {
      "date": "2024-01-18",
      "open": "137.00",
      "high": "139.535",
      "low": "135.225",
      "close": "137.04",
      "volume": "5273027"
    },
    {
      "date": "2024-01-19",
      "open": "138.60",
      "high": "140.285",
      "low": "136.32",
      "close": "139.93",
      "volume": "4089098"
    },
    {
      "date": "2024-01-22",
      "open": "141.155",
      "high": "144.05",
      "low": "140.90",
      "close": "142.01",
      "volume": "4482914"
    },
    {
      "date": "2024-01-23",
      "open": "142.75",
      "high": "143.93",
      "low": "140.52",
      "close": "142.30",
      "volume": "3882149"
    },
    {
      "date": "2024-01-24",
      "open": "143.81",
      "high": "144.10",
      "low": "139.58",
      "close": "141.19",
      "volume": "4857241"
    },
    {
      "date": "2024-01-25",
      "open": "143.20",
      "high": "143.29",
      "low": "140.3679",
      "close": "142.11",
      "volume": "3677549"
    },
    {
      "date": "2024-01-26",
      "open": "142.11",
      "high": "151.53",
      "low": "141.49",
      "close": "149.62",
      "volume": "11342570"
    },
    {
      "date": "2024-01-29",
      "open": "150.00",
      "high": "153.38",
      "low": "148.54",
      "close": "152.70",
      "volume": "5316315"
    },
    {
      "date": "2024-01-30",
      "open": "150.54",
      "high": "151.03",
      "low": "148.68",
      "close": "149.44",
      "volume": "3884021"
    },
    {
      "date": "2024-01-31",
      "open": "148.645",
      "high": "148.74",
      "low": "143.92",
      "close": "144.14",
      "volume": "4126572"
    },
    {
      "date": "2024-02-01",
      "open": "144.80",
      "high": "146.85",
      "low": "143.65",
      "close": "146.49",
      "volume": "3416682"
    },
    {
      "date": "2024-02-02",
      "open": "143.99",
      "high": "148.08",
      "low": "141.2401",
      "close": "146.55",
      "volume": "4252797"
    },
    {
      "date": "2024-02-05",
      "open": "146.09",
      "high": "146.40",
      "low": "142.68",
      "close": "144.78",
      "volume": "3010888"
    },
    {
      "date": "2024-02-06",
      "open": "145.10",
      "high": "145.13",
      "low": "142.9517",
      "close": "144.53",
      "volume": "3697593"
    },
    {
      "date": "2024-02-07",
      "open": "145.12",
      "high": "148.77",
      "low": "143.86",
      "close": "147.55",
      "volume": "4214118"
    },
    {
      "date": "2024-02-08",
      "open": "149.25",
      "high": "150.67",
      "low": "148.06",
      "close": "150.54",
      "volume": "3508283"
    },
    {
      "date": "2024-02-09",
      "open": "145.84",
      "high": "148.68",
      "low": "145.18",
      "close": "147.595",
      "volume": "5006763"
    },
    {
      "date": "2024-02-12",
      "open": "148.68",
      "high": "157.345",
      "low": "148.34",
      "close": "153.80",
      "volume": "7909487"
    },
    {
      "date": "2024-02-13",
      "open": "149.21",
      "high": "153.02",
      "low": "148.58",
      "close": "150.82",
      "volume": "11801680"
    },
    {
      "date": "2024-02-14",
      "open": "146.16",
      "high": "149.53",
      "low": "142.57",
      "close": "148.20",
      "volume": "16021810"
    },
    {
      "date": "2024-02-15",
      "open": "148.91",
      "high": "158.27",
      "low": "148.75",
      "close": "157.69",
      "volume": "11922990"
    },
    {
      "date": "2024-02-16",
      "open": "156.10",
      "high": "156.10",
      "low": "151.78",
      "close": "152.51",
      "volume": "6520114"
    },
    {
      "date": "2024-02-20",
      "open": "150.31",
      "high": "150.68",
      "low": "145.88",
      "close": "148.15",
      "volume": "5229688"
    },
    {
      "date": "2024-02-21",
      "open": "145.98",
      "high": "149.26",
      "low": "145.396",
      "close": "149.24",
      "volume": "4570787"
    },
    {
      "date": "2024-02-22",
      "open": "151.02",
      "high": "155.70",
      "low": "150.265",
      "close": "155.26",
      "volume": "6115025"
    },
    {
      "date": "2024-02-23",
      "open": "153.27",
      "high": "155.30",
      "low": "150.825",
      "close": "152.66",
      "volume": "4851068"
    },
    {
      "date": "2024-02-26",
      "open": "149.96",
      "high": "150.18",
      "low": "148.56",
      "close": "149.27",
      "volume": "5277943"
    },
    {
      "date": "2024-02-27",
      "open": "150.00",
      "high": "152.47",
      "low": "149.23",
      "close": "152.06",
      "volume": "4623715"
    },
    {
      "date": "2024-02-28",
      "open": "152.03",
      "high": "154.90",
      "low": "151.79",
      "close": "153.43",
      "volume": "4329074"
    },
    {
      "date": "2024-02-29",
      "open": "153.40",
      "high": "160.00",
      "low": "153.22",
      "close": "157.47",
      "volume": "8002291"
    },
    {
      "date": "2024-03-01",
      "open": "157.23",
      "high": "160.98",
      "low": "156.8106",
      "close": "159.72",
      "volume": "5367283"
    },
    {
      "date": "2024-03-04",
      "open": "159.90",
      "high": "163.015",
      "low": "157.93",
      "close": "158.09",
      "volume": "4403219"
    },
    {
      "date": "2024-03-05",
      "open": "157.20",
      "high": "159.98",
      "low": "156.14",
      "close": "159.33",
      "volume": "4714293"
    },
    {
      "date": "2024-03-06",
      "open": "160.10",
      "high": "164.59",
      "low": "160.07",
      "close": "163.87",
      "volume": "5167916"
    },
    {
      "date": "2024-03-07",
      "open": "165.00",
      "high": "165.385",
      "low": "162.24",
      "close": "163.54",
      "volume": "3810295"
    },
    {
      "date": "2024-03-08",
      "open": "166.00",
      "high": "168.19",
      "low": "163.48",
      "close": "164.91",
      "volume": "4105743"
    },
    {
      "date": "2024-03-11",
      "open": "163.76",
      "high": "164.26",
      "low": "161.975",
      "close": "162.99",
      "volume": "3149599"
    },
    {
      "date": "2024-03-12",
      "open": "163.00",
      "high": "167.00",
      "low": "162.73",
      "close": "166.67",
      "volume": "3945890"
    },
    {
      "date": "2024-03-13",
      "open": "162.42",
      "high": "168.00",
      "low": "160.69",
      "close": "164.76",
      "volume": "7502821"
    },
    {
      "date": "2024-03-14",
      "open": "165.74",
      "high": "166.7199",
      "low": "162.72",
      "close": "166.44",
      "volume": "5078143"
    },
    {
      "date": "2024-03-15",
      "open": "166.39",
      "high": "166.5225",
      "low": "160.16",
      "close": "160.64",
      "volume": "7153845"
    },
    {
      "date": "2024-03-18",
      "open": "161.945",
      "high": "162.87",
      "low": "160.60",
      "close": "161.86",
      "volume": "4296942"
    },
    {
      "date": "2024-03-19",
      "open": "161.49",
      "high": "164.0999",
      "low": "161.055",
      "close": "161.79",
      "volume": "3420732"
    },
    {
      "date": "2024-03-20",
      "open": "162.39",
      "high": "165.75",
      "low": "162.265",
      "close": "164.71",
      "volume": "4766298"
    },
    {
      "date": "2024-03-21",
      "open": "165.81",
      "high": "170.10",
      "low": "165.00",
      "close": "168.18",
      "volume": "5986505"
    },
    {
      "date": "2024-03-22",
      "open": "167.00",
      "high": "168.80",
      "low": "166.6401",
      "close": "167.86",
      "volume": "2837023"
    },
    {
      "date": "2024-03-25",
      "open": "167.86",
      "high": "169.08",
      "low": "166.28",
      "close": "167.99",
      "volume": "3216070"
    },
    {
      "date": "2024-03-26",
      "open": "169.69",
      "high": "170.00",
      "low": "167.32",
      "close": "167.39",
      "volume": "2747663"
    },
    {
      "date": "2024-03-27",
      "open": "169.11",
      "high": "169.11",
      "low": "165.50",
      "close": "166.41",
      "volume": "3921949"
    },
    {
      "date": "2024-03-28",
      "open": "166.57",
      "high": "167.38",
      "low": "164.59",
      "close": "164.96",
      "volume": "3415958"
    },
    {
      "date": "2024-04-01",
      "open": "166.43",
      "high": "166.72",
      "low": "162.75",
      "close": "163.37",
      "volume": "2496282"
    },
    {
      "date": "2024-04-02",
      "open": "160.95",
      "high": "160.98",
      "low": "158.68",
      "close": "160.11",
      "volume": "4000867"
    },
    {
      "date": "2024-04-03",
      "open": "158.75",
      "high": "161.33",
      "low": "158.58",
      "close": "159.34",
      "volume": "2288078"
    },
    {
      "date": "2024-04-04",
      "open": "161.22",
      "high": "163.65",
      "low": "158.52",
      "close": "158.84",
      "volume": "3539700"
    },
    {
      "date": "2024-04-05",
      "open": "159.15",
      "high": "162.71",
      "low": "158.90",
      "close": "161.77",
      "volume": "2225889"
    },
    {
      "date": "2024-04-08",
      "open": "160.36",
      "high": "161.18",
      "low": "159.29",
      "close": "160.27",
      "volume": "2299005"
    },
    {
      "date": "2024-04-09",
      "open": "161.55",
      "high": "163.205",
      "low": "159.91",
      "close": "162.66",
      "volume": "2290960"
    },
    {
      "date": "2024-04-10",
      "open": "159.63",
      "high": "160.96",
      "low": "158.63",
      "close": "160.28",
      "volume": "2478757"
    },
    {
      "date": "2024-04-11",
      "open": "159.00",
      "high": "166.22",
      "low": "158.90",
      "close": "165.42",
      "volume": "3580302"
    },
    {
      "date": "2024-04-12",
      "open": "162.42",
      "high": "162.7123",
      "low": "158.78",
      "close": "159.37",
      "volume": "3700504"
    },
    {
      "date": "2024-04-15",
      "open": "161.81",
      "high": "162.90",
      "low": "154.41",
      "close": "155.60",
      "volume": "3723317"
    },
    {
      "date": "2024-04-16",
      "open": "155.83",
      "high": "158.94",
      "low": "155.30",
      "close": "156.66",
      "volume": "2728607"
    },
    {
      "date": "2024-04-17",
      "open": "158.45",
      "high": "159.70",
      "low": "156.41",
      "close": "158.37",
      "volume": "3905042"
    },
    {
      "date": "2024-04-18",
      "open": "159.60",
      "high": "162.94",
      "low": "159.21",
      "close": "160.10",
      "volume": "3930357"
    },
    {
      "date": "2024-04-19",
      "open": "159.54",
      "high": "160.335",
      "low": "154.56",
      "close": "155.01",
      "volume": "3904759"
    },
    {
      "date": "2024-04-22",
      "open": "156.19",
      "high": "157.25",
      "low": "153.765",
      "close": "156.61",
      "volume": "3029952"
    },
    {
      "date": "2024-04-23",
      "open": "157.24",
      "high": "161.14",
      "low": "156.70",
      "close": "160.95",
      "volume": "3455413"
    },
    {
      "date": "2024-04-24",
      "open": "164.475",
      "high": "166.7446",
      "low": "161.09",
      "close": "162.84",
      "volume": "3854493"
    },
    {
      "date": "2024-04-25",
      "open": "161.51",
      "high": "163.73",
      "low": "159.50",
      "close": "163.01",
      "volume": "2401828"
    },
    {
      "date": "2024-04-26",
      "open": "163.68",
      "high": "165.16",
      "low": "162.77",
      "close": "164.23",
      "volume": "2821077"
    },
    {
      "date": "2024-04-29",
      "open": "164.75",
      "high": "165.50",
      "low": "161.28",
      "close": "162.25",
      "volume": "2312554"
    },
    {
      "date": "2024-04-30",
      "open": "160.56",
      "high": "162.09",
      "low": "158.52",
      "close": "158.57",
      "volume": "3017911"
    },
    {
      "date": "2024-05-01",
      "open": "157.58",
      "high": "160.95",
      "low": "156.00",
      "close": "156.16",
      "volume": "2752108"
    },
    {
      "date": "2024-05-02",
      "open": "157.21",
      "high": "158.40",
      "low": "153.20",
      "close": "158.33",
      "volume": "4778430"
    },
    {
      "date": "2024-05-03",
      "open": "161.81",
      "high": "165.50",
      "low": "159.15",
      "close": "159.71",
      "volume": "4529908"
    },
    {
      "date": "2024-05-06",
      "open": "161.00",
      "high": "162.41",
      "low": "160.17",
      "close": "162.00",
      "volume": "2912176"
    },
    {
      "date": "2024-05-07",
      "open": "161.81",
      "high": "162.88",
      "low": "159.75",
      "close": "159.81",
      "volume": "2916232"
    },
    {
      "date": "2024-05-08",
      "open": "157.10",
      "high": "158.62",
      "low": "155.84",
      "close": "157.90",
      "volume": "8236465"
    },
    {
      "date": "2024-05-09",
      "open": "146.60",
      "high": "150.005",
      "low": "145.5701",
      "close": "147.05",
      "volume": "14802560"
    },
    {
      "date": "2024-05-10",
      "open": "147.75",
      "high": "148.12",
      "low": "144.63",
      "close": "146.32",
      "volume": "5524840"
    },
    {
      "date": "2024-05-13",
      "open": "147.05",
      "high": "149.24",
      "low": "145.70",
      "close": "149.13",
      "volume": "5647508"
    },
    {
      "date": "2024-05-14",
      "open": "149.40",
      "high": "149.40",
      "low": "146.31",
      "close": "146.70",
      "volume": "4167440"
    },
    {
      "date": "2024-05-15",
      "open": "147.57",
      "high": "147.69",
      "low": "144.75",
      "close": "145.80",
      "volume": "5996014"
    },
    {
      "date": "2024-05-16",
      "open": "146.34",
      "high": "147.79",
      "low": "145.85",
      "close": "147.19",
      "volume": "3827765"
    },
    {
      "date": "2024-05-17",
      "open": "146.81",
      "high": "147.495",
      "low": "145.305",
      "close": "145.66",
      "volume": "3279035"
    },
    {
      "date": "2024-05-20",
      "open": "146.18",
      "high": "146.48",
      "low": "145.21",
      "close": "146.37",
      "volume": "3747439"
    },
    {
      "date": "2024-05-21",
      "open": "145.71",
      "high": "145.71",
      "low": "144.09",
      "close": "144.10",
      "volume": "4484983"
    },
    {
      "date": "2024-05-22",
      "open": "143.94",
      "high": "144.21",
      "low": "142.36",
      "close": "142.71",
      "volume": "3190821"
    },
    {
      "date": "2024-05-23",
      "open": "142.58",
      "high": "143.44",
      "low": "140.82",
      "close": "141.04",
      "volume": "3900851"
    },
    {
      "date": "2024-05-24",
      "open": "142.50",
      "high": "145.97",
      "low": "142.30",
      "close": "144.47",
      "volume": "4497760"
    },
    {
      "date": "2024-05-28",
      "open": "146.00",
      "high": "147.87",
      "low": "145.11",
      "close": "147.01",
      "volume": "5741611"
    },
    {
      "date": "2024-05-29",
      "open": "144.88",
      "high": "147.13",
      "low": "144.7342",
      "close": "146.61",
      "volume": "2570900"
    },
    {
      "date": "2024-05-30",
      "open": "145.40",
      "high": "147.59",
      "low": "144.41",
      "close": "145.52",
      "volume": "3576681"
    },
    {
      "date": "2024-05-31",
      "open": "145.78",
      "high": "146.43",
      "low": "142.57",
      "close": "144.93",
      "volume": "3778585"
    },
    {
      "date": "2024-06-03",
      "open": "145.74",
      "high": "146.96",
      "low": "144.36",
      "close": "146.25",
      "volume": "3843406"
    },
    {
      "date": "2024-06-04",
      "open": "145.82",
      "high": "147.92",
      "low": "145.44",
      "close": "147.08",
      "volume": "3048535"
    },
    {
      "date": "2024-06-05",
      "open": "147.98",
      "high": "148.70",
      "low": "145.141",
      "close": "145.78",
      "volume": "3121512"
    },
    {
      "date": "2024-06-06",
      "open": "145.51",
      "high": "148.79",
      "low": "145.155",
      "close": "147.00",
      "volume": "3463102"
    },
    {
      "date": "2024-06-07",
      "open": "146.20",
      "high": "147.03",
      "low": "145.38",
      "close": "146.66",
      "volume": "2595555"
    },
    {
      "date": "2024-06-10",
      "open": "146.01",
      "high": "148.32",
      "low": "146.00",
      "close": "148.07",
      "volume": "3080317"
    },
    {
      "date": "2024-06-11",
      "open": "147.97",
      "high": "148.795",
      "low": "146.48",
      "close": "147.75",
      "volume": "3285755"
    },
    {
      "date": "2024-06-12",
      "open": "149.99",
      "high": "150.29",
      "low": "148.621",
      "close": "149.32",
      "volume": "3579847"
    },
    {
      "date": "2024-06-13",
      "open": "148.99",
      "high": "149.00",
      "low": "143.73",
      "close": "146.10",
      "volume": "4450397"
    },
    {
      "date": "2024-06-14",
      "open": "145.50",
      "high": "146.05",
      "low": "144.28",
      "close": "145.97",
      "volume": "2754612"
    },
    {
      "date": "2024-06-17",
      "open": "147.00",
      "high": "150.12",
      "low": "146.775",
      "close": "149.50",
      "volume": "5158771"
    },
    {
      "date": "2024-06-18",
      "open": "149.90",
      "high": "150.549",
      "low": "146.90",
      "close": "147.29",
      "volume": "3316730"
    },
    {
      "date": "2024-06-20",
      "open": "147.77",
      "high": "149.75",
      "low": "147.60",
      "close": "147.88",
      "volume": "2874248"
    },
    {
      "date": "2024-06-21",
      "open": "148.76",
      "high": "150.00",
      "low": "147.25",
      "close": "149.57",
      "volume": "7648402"
    },
    {
      "date": "2024-06-24",
      "open": "149.15",
      "high": "150.04",
      "low": "146.71",
      "close": "148.39",
      "volume": "4530892"
    },
    {
      "date": "2024-06-25",
      "open": "148.97",
      "high": "151.275",
      "low": "148.85",
      "close": "150.91",
      "volume": "5008296"
    },
    {
      "date": "2024-06-26",
      "open": "149.73",
      "high": "150.385",
      "low": "149.37",
      "close": "150.00",
      "volume": "3797877"
    },
    {
      "date": "2024-06-27",
      "open": "150.46",
      "high": "151.88",
      "low": "149.39",
      "close": "151.61",
      "volume": "3588639"
    },
    {
      "date": "2024-06-28",
      "open": "151.54",
      "high": "152.93",
      "low": "150.68",
      "close": "151.63",
      "volume": "3842498"
    },
    {
      "date": "2024-07-01",
      "open": "152.20",
      "high": "152.20",
      "low": "149.14",
      "close": "151.63",
      "volume": "2904962"
    },
    {
      "date": "2024-07-02",
      "open": "151.29",
      "high": "155.21",
      "low": "151.29",
      "close": "154.34",
      "volume": "3526073"
    },
    {
      "date": "2024-07-03",
      "open": "153.91",
      "high": "154.43",
      "low": "152.30",
      "close": "152.73",
      "volume": "1725631"
    },
    {
      "date": "2024-07-05",
      "open": "152.40",
      "high": "152.88",
      "low": "151.44",
      "close": "152.50",
      "volume": "3836132"
    },
    {
      "date": "2024-07-08",
      "open": "152.65",
      "high": "154.20",
      "low": "150.755",
      "close": "151.96",
      "volume": "3228334"
    },
    {
      "date": "2024-07-09",
      "open": "152.92",
      "high": "155.66",
      "low": "151.965",
      "close": "152.45",
      "volume": "4329182"
    },
    {
      "date": "2024-07-10",
      "open": "153.11",
      "high": "153.20",
      "low": "150.09",
      "close": "151.84",
      "volume": "3263527"
    },
    {
      "date": "2024-07-11",
      "open": "150.55",
      "high": "152.00",
      "low": "144.13",
      "close": "146.00",
      "volume": "6289510"
    },
    {
      "date": "2024-07-12",
      "open": "146.83",
      "high": "148.00",
      "low": "146.19",
      "close": "146.78",
      "volume": "2923457"
    },
    {
      "date": "2024-07-15",
      "open": "145.88",
      "high": "148.47",
      "low": "144.75",
      "close": "147.22",
      "volume": "3546065"
    },
    {
      "date": "2024-07-16",
      "open": "148.47",
      "high": "151.64",
      "low": "147.88",
      "close": "151.26",
      "volume": "4079268"
    },
    {
      "date": "2024-07-17",
      "open": "149.24",
      "high": "150.10",
      "low": "147.26",
      "close": "148.00",
      "volume": "3242315"
    },
    {
      "date": "2024-07-18",
      "open": "148.17",
      "high": "150.145",
      "low": "146.75",
      "close": "146.88",
      "volume": "3593705"
    },
    {
      "date": "2024-07-19",
      "open": "147.03",
      "high": "149.16",
      "low": "147.03",
      "close": "147.99",
      "volume": "3131618"
    },
    {
      "date": "2024-07-22",
      "open": "148.14",
      "high": "150.37",
      "low": "146.55",
      "close": "150.18",
      "volume": "3672064"
    },
    {
      "date": "2024-07-23",
      "open": "150.56",
      "high": "151.25",
      "low": "147.83",
      "close": "148.75",
      "volume": "2676905"
    },
    {
      "date": "2024-07-24",
      "open": "146.73",
      "high": "147.11",
      "low": "142.98",
      "close": "144.23",
      "volume": "5461901"
    },
    {
      "date": "2024-07-25",
      "open": "141.25",
      "high": "141.945",
      "low": "137.58",
      "close": "140.03",
      "volume": "5626549"
    },
    {
      "date": "2024-07-26",
      "open": "141.90",
      "high": "141.91",
      "low": "139.03",
      "close": "140.10",
      "volume": "5101418"
    },
    {
      "date": "2024-07-29",
      "open": "141.24",
      "high": "142.4299",
      "low": "140.00",
      "close": "140.29",
      "volume": "2723157"
    },
    {
      "date": "2024-07-30",
      "open": "140.65",
      "high": "140.99",
      "low": "137.90",
      "close": "138.99",
      "volume": "2996153"
    },
    {
      "date": "2024-07-31",
      "open": "140.79",
      "high": "141.2199",
      "low": "139.10",
      "close": "139.56",
      "volume": "3331392"
    },
    {
      "date": "2024-08-01",
      "open": "139.70",
      "high": "139.78",
      "low": "132.90",
      "close": "135.09",
      "volume": "5166851"
    },
    {
      "date": "2024-08-02",
      "open": "129.31",
      "high": "129.60",
      "low": "126.50",
      "close": "128.23",
      "volume": "7745494"
    },
    {
      "date": "2024-08-05",
      "open": "123.77",
      "high": "125.95",
      "low": "122.06",
      "close": "125.31",
      "volume": "7521889"
    },
    {
      "date": "2024-08-06",
      "open": "126.905",
      "high": "131.45",
      "low": "126.30",
      "close": "130.47",
      "volume": "11148440"
    },
    {
      "date": "2024-08-07",
      "open": "112.44",
      "high": "115.55",
      "low": "110.38",
      "close": "113.01",
      "volume": "29027860"
    },
    {
      "date": "2024-08-08",
      "open": "113.98",
      "high": "116.43",
      "low": "112.42",
      "close": "114.64",
      "volume": "8006214"
    },
    {
      "date": "2024-08-09",
      "open": "114.465",
      "high": "116.26",
      "low": "112.60",
      "close": "115.08",
      "volume": "4764351"
    },
    {
      "date": "2024-08-12",
      "open": "115.48",
      "high": "115.50",
      "low": "113.27",
      "close": "113.62",
      "volume": "3980998"
    },
    {
      "date": "2024-08-13",
      "open": "114.39",
      "high": "117.77",
      "low": "114.05",
      "close": "116.90",
      "volume": "4662047"
    },
    {
      "date": "2024-08-14",
      "open": "117.72",
      "high": "118.74",
      "low": "116.18",
      "close": "116.24",
      "volume": "3504796"
    },
    {
      "date": "2024-08-15",
      "open": "118.195",
      "high": "119.133",
      "low": "116.37",
      "close": "118.88",
      "volume": "5266295"
    },
    {
      "date": "2024-08-16",
      "open": "117.90",
      "high": "118.80",
      "low": "116.22",
      "close": "116.31",
      "volume": "4592024"
    },
    {
      "date": "2024-08-19",
      "open": "116.93",
      "high": "119.30",
      "low": "116.44",
      "close": "119.14",
      "volume": "4184729"
    },
    {
      "date": "2024-08-20",
      "open": "118.94",
      "high": "119.28",
      "low": "117.175",
      "close": "117.38",
      "volume": "3940048"
    },
    {
      "date": "2024-08-21",
      "open": "118.04",
      "high": "118.27",
      "low": "116.70",
      "close": "117.68",
      "volume": "5028525"
    },
    {
      "date": "2024-08-22",
      "open": "117.68",
      "high": "118.395",
      "low": "115.30",
      "close": "115.45",
      "volume": "4875497"
    },
    {
      "date": "2024-08-23",
      "open": "116.64",
      "high": "118.70",
      "low": "116.37",
      "close": "116.85",
      "volume": "4998414"
    },
    {
      "date": "2024-08-26",
      "open": "116.85",
      "high": "117.39",
      "low": "115.35",
      "close": "115.71",
      "volume": "4948158"
    },
    {
      "date": "2024-08-27",
      "open": "115.30",
      "high": "117.42",
      "low": "115.17",
      "close": "116.74",
      "volume": "3457429"
    },
    {
      "date": "2024-08-28",
      "open": "116.00",
      "high": "117.73",
      "low": "115.76",
      "close": "117.53",
      "volume": "3463705"
    },
    {
      "date": "2024-08-29",
      "open": "118.17",
      "high": "119.38",
      "low": "116.42",
      "close": "116.60",
      "volume": "3330982"
    },
    {
      "date": "2024-08-30",
      "open": "116.94",
      "high": "118.05",
      "low": "116.29",
      "close": "117.31",
      "volume": "3279531"
    },
    {
      "date": "2024-09-03",
      "open": "116.395",
      "high": "117.835",
      "low": "114.13",
      "close": "114.98",
      "volume": "4678840"
    },
    {
      "date": "2024-09-04",
      "open": "114.27",
      "high": "115.99",
      "low": "114.19",
      "close": "115.21",
      "volume": "3281564"
    },
    {
      "date": "2024-09-05",
      "open": "114.64",
      "high": "116.45",
      "low": "114.60",
      "close": "116.16",
      "volume": "3593436"
    },
    {
      "date": "2024-09-06",
      "open": "116.37",
      "high": "117.26",
      "low": "113.24",
      "close": "114.28",
      "volume": "4072379"
    },
    {
      "date": "2024-09-09",
      "open": "115.11",
      "high": "117.92",
      "low": "114.985",
      "close": "116.36",
      "volume": "4178558"
    },
    {
      "date": "2024-09-10",
      "open": "117.01",
      "high": "117.4063",
      "low": "112.86",
      "close": "115.12",
      "volume": "4080373"
    },
    {
      "date": "2024-09-11",
      "open": "115.09",
      "high": "116.17",
      "low": "112.55",
      "close": "115.96",
      "volume": "3644976"
    },
    {
      "date": "2024-09-12",
      "open": "116.33",
      "high": "117.38",
      "low": "115.05",
      "close": "117.36",
      "volume": "3076184"
    },
    {
      "date": "2024-09-13",
      "open": "117.75",
      "high": "119.21",
      "low": "117.15",
      "close": "117.75",
      "volume": "3514203"
    },
    {
      "date": "2024-09-16",
      "open": "117.99",
      "high": "118.30",
      "low": "116.16",
      "close": "117.55",
      "volume": "3229853"
    },
    {
      "date": "2024-09-17",
      "open": "119.87",
      "high": "124.74",
      "low": "119.485",
      "close": "122.12",
      "volume": "6323569"
    },
    {
      "date": "2024-09-18",
      "open": "122.32",
      "high": "125.66",
      "low": "122.00",
      "close": "122.42",
      "volume": "3861293"
    },
    {
      "date": "2024-09-19",
      "open": "127.93",
      "high": "131.35",
      "low": "127.44",
      "close": "128.75",
      "volume": "7691622"
    },
    {
      "date": "2024-09-20",
      "open": "129.83",
      "high": "131.95",
      "low": "129.03",
      "close": "131.18",
      "volume": "12476320"
    },
    {
      "date": "2024-09-23",
      "open": "131.50",
      "high": "131.64",
      "low": "128.90",
      "close": "129.03",
      "volume": "3682591"
    },
    {
      "date": "2024-09-24",
      "open": "130.58",
      "high": "131.67",
      "low": "129.59",
      "close": "131.48",
      "volume": "4189105"
    },
    {
      "date": "2024-09-25",
      "open": "131.31",
      "high": "131.90",
      "low": "130.30",
      "close": "130.71",
      "volume": "2310696"
    },
    {
      "date": "2024-09-26",
      "open": "132.706",
      "high": "133.34",
      "low": "129.146",
      "close": "129.25",
      "volume": "3825948"
    },
    {
      "date": "2024-09-27",
      "open": "130.16",
      "high": "130.31",
      "low": "128.17",
      "close": "128.25",
      "volume": "2525697"
    },
    {
      "date": "2024-09-30",
      "open": "127.32",
      "high": "128.23",
      "low": "125.92",
      "close": "126.81",
      "volume": "3810992"
    },
    {
      "date": "2024-10-01",
      "open": "127.35",
      "high": "128.20",
      "low": "123.71",
      "close": "125.47",
      "volume": "3895531"
    },
    {
      "date": "2024-10-02",
      "open": "125.33",
      "high": "126.44",
      "low": "124.55",
      "close": "126.18",
      "volume": "2707663"
    },
    {
      "date": "2024-10-03",
      "open": "124.60",
      "high": "125.555",
      "low": "123.58",
      "close": "125.29",
      "volume": "2246999"
    },
    {
      "date": "2024-10-04",
      "open": "128.42",
      "high": "129.93",
      "low": "127.27",
      "close": "129.85",
      "volume": "2988440"
    },
    {
      "date": "2024-10-07",
      "open": "129.085",
      "high": "131.31",
      "low": "128.77",
      "close": "130.23",
      "volume": "2847769"
    },
    {
      "date": "2024-10-08",
      "open": "130.15",
      "high": "134.43",
      "low": "130.15",
      "close": "132.50",
      "volume": "3304421"
    },
    {
      "date": "2024-10-09",
      "open": "133.40",
      "high": "135.76",
      "low": "132.84",
      "close": "135.49",
      "volume": "3731800"
    },
    {
      "date": "2024-10-10",
      "open": "135.55",
      "high": "136.37",
      "low": "132.52",
      "close": "132.81",
      "volume": "3060026"
    },
    {
      "date": "2024-10-11",
      "open": "132.30",
      "high": "135.355",
      "low": "132.30",
      "close": "134.40",
      "volume": "2714747"
    },
    {
      "date": "2024-10-14",
      "open": "133.97",
      "high": "134.98",
      "low": "133.42",
      "close": "134.79",
      "volume": "2313963"
    },
    {
      "date": "2024-10-15",
      "open": "133.51",
      "high": "134.00",
      "low": "132.30",
      "close": "133.27",
      "volume": "3502678"
    },
    {
      "date": "2024-10-16",
      "open": "134.73",
      "high": "137.395",
      "low": "134.32",
      "close": "135.15",
      "volume": "3691540"
    },
    {
      "date": "2024-10-17",
      "open": "135.70",
      "high": "136.65",
      "low": "135.11",
      "close": "136.02",
      "volume": "3813990"
    },
    {
      "date": "2024-10-18",
      "open": "136.81",
      "high": "136.89",
      "low": "135.16",
      "close": "136.45",
      "volume": "2391131"
    },
    {
      "date": "2024-10-21",
      "open": "135.66",
      "high": "137.99",
      "low": "135.13",
      "close": "137.19",
      "volume": "2900530"
    },
    {
      "date": "2024-10-22",
      "open": "136.11",
      "high": "136.35",
      "low": "135.3316",
      "close": "135.59",
      "volume": "2408385"
    },
    {
      "date": "2024-10-23",
      "open": "135.00",
      "high": "136.20",
      "low": "131.27",
      "close": "131.92",
      "volume": "3444561"
    },
    {
      "date": "2024-10-24",
      "open": "133.55",
      "high": "133.75",
      "low": "131.66",
      "close": "132.75",
      "volume": "2678040"
    },
    {
      "date": "2024-10-25",
      "open": "133.38",
      "high": "135.28",
      "low": "133.17",
      "close": "134.58",
      "volume": "2552060"
    },
    {
      "date": "2024-10-28",
      "open": "136.30",
      "high": "137.30",
      "low": "135.40",
      "close": "135.78",
      "volume": "3260682"
    },
    {
      "date": "2024-10-29",
      "open": "135.33",
      "high": "138.35",
      "low": "135.2438",
      "close": "137.78",
      "volume": "2871886"
    },
    {
      "date": "2024-10-30",
      "open": "136.47",
      "high": "138.66",
      "low": "136.31",
      "close": "136.50",
      "volume": "3010462"
    },
    {
      "date": "2024-10-31",
      "open": "137.70",
      "high": "138.06",
      "low": "134.26",
      "close": "134.79",
      "volume": "5049074"
    },
    {
      "date": "2024-11-01",
      "open": "133.96",
      "high": "136.88",
      "low": "133.8052",
      "close": "136.46",
      "volume": "3707590"
    },
    {
      "date": "2024-11-04",
      "open": "136.23",
      "high": "137.55",
      "low": "135.45",
      "close": "136.87",
      "volume": "2459746"
    },
    {
      "date": "2024-11-05",
      "open": "137.55",
      "high": "140.87",
      "low": "137.07",
      "close": "137.82",
      "volume": "4989187"
    },
    {
      "date": "2024-11-06",
      "open": "141.98",
      "high": "142.95",
      "low": "139.41",
      "close": "140.91",
      "volume": "5110922"
    },
    {
      "date": "2024-11-07",
      "open": "141.76",
      "high": "148.64",
      "low": "141.70",
      "close": "147.37",
      "volume": "11988900"
    },
    {
      "date": "2024-11-08",
      "open": "134.67",
      "high": "137.71",
      "low": "132.76",
      "close": "134.61",
      "volume": "19189000"
    },
    {
      "date": "2024-11-11",
      "open": "136.00",
      "high": "139.16",
      "low": "135.12",
      "close": "137.40",
      "volume": "6535059"
    },
    {
      "date": "2024-11-12",
      "open": "135.65",
      "high": "136.12",
      "low": "133.13",
      "close": "133.20",
      "volume": "6903453"
    },
    {
      "date": "2024-11-13",
      "open": "133.83",
      "high": "135.13",
      "low": "131.3305",
      "close": "132.76",
      "volume": "4922621"
    },
    {
      "date": "2024-11-14",
      "open": "133.97",
      "high": "136.66",
      "low": "133.15",
      "close": "134.56",
      "volume": "4777628"
    },
    {
      "date": "2024-11-15",
      "open": "134.20",
      "high": "134.53",
      "low": "131.31",
      "close": "132.50",
      "volume": "4798719"
    },
    {
      "date": "2024-11-18",
      "open": "132.56",
      "high": "133.4499",
      "low": "131.58",
      "close": "132.19",
      "volume": "4511595"
    },
    {
      "date": "2024-11-19",
      "open": "131.15",
      "high": "131.96",
      "low": "129.87",
      "close": "131.44",
      "volume": "5172381"
    },
    {
      "date": "2024-11-20",
      "open": "130.22",
      "high": "135.38",
      "low": "130.22",
      "close": "135.25",
      "volume": "5537419"
    },
    {
      "date": "2024-11-21",
      "open": "134.18",
      "high": "134.95",
      "low": "132.58",
      "close": "133.26",
      "volume": "4061137"
    },
    {
      "date": "2024-11-22",
      "open": "133.30",
      "high": "140.76",
      "low": "133.30",
      "close": "137.34",
      "volume": "6301099"
    },
    {
      "date": "2024-11-25",
      "open": "138.01",
      "high": "141.00",
      "low": "137.75",
      "close": "140.93",
      "volume": "7930535"
    },
    {
      "date": "2024-11-26",
      "open": "140.78",
      "high": "141.75",
      "low": "139.18",
      "close": "139.67",
      "volume": "3228419"
    },
    {
      "date": "2024-11-27",
      "open": "139.67",
      "high": "140.41",
      "low": "137.68",
      "close": "138.28",
      "volume": "2657033"
    },
    {
      "date": "2024-11-29",
      "open": "138.53",
      "high": "139.53",
      "low": "135.8333",
      "close": "136.11",
      "volume": "2664219"
    },
    {
      "date": "2024-12-02",
      "open": "136.01",
      "high": "137.60",
      "low": "135.69",
      "close": "137.49",
      "volume": "3608673"
    },
    {
      "date": "2024-12-03",
      "open": "136.97",
      "high": "138.37",
      "low": "135.3762",
      "close": "137.46",
      "volume": "4681376"
    },
    {
      "date": "2024-12-04",
      "open": "136.55",
      "high": "139.15",
      "low": "134.85",
      "close": "139.07",
      "volume": "3893417"
    },
    {
      "date": "2024-12-05",
      "open": "138.84",
      "high": "140.38",
      "low": "135.51",
      "close": "136.32",
      "volume": "6174926"
    },
    {
      "date": "2024-12-06",
      "open": "137.75",
      "high": "138.86",
      "low": "136.56",
      "close": "136.92",
      "volume": "4295842"
    },
    {
      "date": "2024-12-09",
      "open": "137.00",
      "high": "138.97",
      "low": "136.59",
      "close": "137.27",
      "volume": "3648659"
    },
    {
      "date": "2024-12-10",
      "open": "137.19",
      "high": "139.8899",
      "low": "136.62",
      "close": "138.30",
      "volume": "4777826"
    },
    {
      "date": "2024-12-11",
      "open": "138.68",
      "high": "140.17",
      "low": "137.21",
      "close": "138.84",
      "volume": "4096469"
    },
    {
      "date": "2024-12-12",
      "open": "138.10",
      "high": "139.10",
      "low": "134.4001",
      "close": "137.47",
      "volume": "4254067"
    },
    {
      "date": "2024-12-13",
      "open": "136.65",
      "high": "137.019",
      "low": "130.75",
      "close": "130.95",
      "volume": "5288524"
    },
    {
      "date": "2024-12-16",
      "open": "131.22",
      "high": "133.28",
      "low": "129.17",
      "close": "132.20",
      "volume": "4136299"
    },
    {
      "date": "2024-12-17",
      "open": "132.20",
      "high": "132.61",
      "low": "130.88",
      "close": "132.24",
      "volume": "3126163"
    },
    {
      "date": "2024-12-18",
      "open": "132.025",
      "high": "133.71",
      "low": "127.23",
      "close": "127.54",
      "volume": "4236662"
    },
    {
      "date": "2024-12-19",
      "open": "129.13",
      "high": "131.08",
      "low": "127.91",
      "close": "129.35",
      "volume": "4745008"
    },
    {
      "date": "2024-12-20",
      "open": "128.63",
      "high": "135.82",
      "low": "128.34",
      "close": "134.21",
      "volume": "15471730"
    },
    {
      "date": "2024-12-23",
      "open": "134.81",
      "high": "135.58",
      "low": "132.21",
      "close": "134.52",
      "volume": "4728474"
    },
    {
      "date": "2024-12-24",
      "open": "134.33",
      "high": "135.07",
      "low": "132.83",
      "close": "134.99",
      "volume": "1677060"
    },
    {
      "date": "2024-12-26",
      "open": "134.24",
      "high": "136.27",
      "low": "134.24",
      "close": "135.32",
      "volume": "2067513"
    },
    {
      "date": "2024-12-27",
      "open": "133.59",
      "high": "134.50",
      "low": "132.16",
      "close": "133.385",
      "volume": "2650366"
    },
    {
      "date": "2024-12-30",
      "open": "131.31",
      "high": "132.61",
      "low": "129.85",
      "close": "131.81",
      "volume": "2458835"
    },
    {
      "date": "2024-12-31",
      "open": "132.46",
      "high": "133.19",
      "low": "131.27",
      "close": "131.41",
      "volume": "2312564"
    },
    {
      "date": "2025-01-02",
      "open": "131.87",
      "high": "134.23",
      "low": "130.41",
      "close": "131.48",
      "volume": "2606269"
    },
    {
      "date": "2025-01-03",
      "open": "131.98",
      "high": "136.36",
      "low": "131.94",
      "close": "135.71",
      "volume": "3607355"
    },
    {
      "date": "2025-01-06",
      "open": "137.00",
      "high": "138.10",
      "low": "134.58",
      "close": "135.20",
      "volume": "4174471"
    },
    {
      "date": "2025-01-07",
      "open": "135.35",
      "high": "136.765",
      "low": "130.8096",
      "close": "131.29",
      "volume": "4290458"
    },
    {
      "date": "2025-01-08",
      "open": "131.20",
      "high": "131.63",
      "low": "130.10",
      "close": "130.80",
      "volume": "3204678"
    },
    {
      "date": "2025-01-10",
      "open": "131.30",
      "high": "133.05",
      "low": "128.80",
      "close": "129.63",
      "volume": "4325415"
    },
    {
      "date": "2025-01-13",
      "open": "128.585",
      "high": "130.13",
      "low": "128.0835",
      "close": "128.85",
      "volume": "3510639"
    },
    {
      "date": "2025-01-14",
      "open": "129.82",
      "high": "131.10",
      "low": "127.17",
      "close": "127.60",
      "volume": "3999323"
    },
    {
      "date": "2025-01-15",
      "open": "130.19",
      "high": "133.15",
      "low": "130.16",
      "close": "132.52",
      "volume": "3732921"
    },
    {
      "date": "2025-01-16",
      "open": "132.00",
      "high": "132.95",
      "low": "129.82",
      "close": "132.16",
      "volume": "2904932"
    },
    {
      "date": "2025-01-17",
      "open": "134.17",
      "high": "135.62",
      "low": "132.69",
      "close": "135.12",
      "volume": "3751223"
    },
    {
      "date": "2025-01-21",
      "open": "135.47",
      "high": "135.64",
      "low": "131.24",
      "close": "133.07",
      "volume": "5396777"
    },
    {
      "date": "2025-01-22",
      "open": "133.00",
      "high": "135.00",
      "low": "132.34",
      "close": "132.50",
      "volume": "5028540"
    },
    {
      "date": "2025-01-23",
      "open": "132.40",
      "high": "133.64",
      "low": "131.775",
      "close": "133.24",
      "volume": "3968199"
    },
    {
      "date": "2025-01-24",
      "open": "132.61",
      "high": "132.72",
      "low": "126.72",
      "close": "127.09",
      "volume": "6966883"
    },
    {
      "date": "2025-01-27",
      "open": "125.94",
      "high": "129.06",
      "low": "125.64",
      "close": "128.96",
      "volume": "4806967"
    },
    {
      "date": "2025-01-28",
      "open": "128.67",
      "high": "131.42",
      "low": "126.86",
      "close": "131.05",
      "volume": "5929900"
    },
    {
      "date": "2025-01-29",
      "open": "131.42",
      "high": "134.05",
      "low": "130.89",
      "close": "132.58",
      "volume": "3627926"
    },
    {
      "date": "2025-01-30",
      "open": "133.56",
      "high": "134.3714",
      "low": "130.85",
      "close": "131.79",
      "volume": "2440541"
    },
    {
      "date": "2025-01-31",
      "open": "132.28",
      "high": "134.45",
      "low": "130.57",
      "close": "131.17",
      "volume": "3047116"
    },
    {
      "date": "2025-02-03",
      "open": "129.19",
      "high": "130.955",
      "low": "127.515",
      "close": "129.78",
      "volume": "2745002"
    },
    {
      "date": "2025-02-04",
      "open": "129.58",
      "high": "131.49",
      "low": "129.08",
      "close": "130.74",
      "volume": "2687169"
    },
    {
      "date": "2025-02-05",
      "open": "130.27",
      "high": "130.34",
      "low": "128.10",
      "close": "129.60",
      "volume": "3001069"
    },
    {
      "date": "2025-02-06",
      "open": "130.16",
      "high": "133.19",
      "low": "130.15",
      "close": "132.57",
      "volume": "3704352"
    },
    {
      "date": "2025-02-07",
      "open": "134.70",
      "high": "139.50",
      "low": "133.9056",
      "close": "134.98",
      "volume": "5933237"
    },
    {
      "date": "2025-02-10",
      "open": "136.30",
      "high": "136.36",
      "low": "133.16",
      "close": "135.24",
      "volume": "4760053"
    },
    {
      "date": "2025-02-11",
      "open": "134.91",
      "high": "136.25",
      "low": "134.09",
      "close": "134.52",
      "volume": "4042978"
    },
    {
      "date": "2025-02-12",
      "open": "133.07",
      "high": "141.20",
      "low": "132.79",
      "close": "140.52",
      "volume": "6147194"
    },
    {
      "date": "2025-02-13",
      "open": "139.64",
      "high": "141.94",
      "low": "138.76",
      "close": "141.04",
      "volume": "12745330"
    },
    {
      "date": "2025-02-14",
      "open": "158.185",
      "high": "163.93",
      "low": "156.93",
      "close": "161.42",
      "volume": "21649320"
    },
    {
      "date": "2025-02-18",
      "open": "161.04",
      "high": "162.5761",
      "low": "158.07",
      "close": "160.60",
      "volume": "8144501"
    },
    {
      "date": "2025-02-19",
      "open": "160.00",
      "high": "160.00",
      "low": "155.21",
      "close": "157.98",
      "volume": "6906074"
    },
    {
      "date": "2025-02-20",
      "open": "156.32",
      "high": "157.75",
      "low": "152.47",
      "close": "155.31",
      "volume": "5099655"
    },
    {
      "date": "2025-02-21",
      "open": "154.565",
      "high": "154.565",
      "low": "145.75",
      "close": "146.07",
      "volume": "7356423"
    },
    {
      "date": "2025-02-24",
      "open": "147.00",
      "high": "147.07",
      "low": "143.88",
      "close": "144.82",
      "volume": "4478917"
    },
    {
      "date": "2025-02-25",
      "open": "144.785",
      "high": "145.16",
      "low": "140.40",
      "close": "141.55",
      "volume": "6189194"
    },
    {
      "date": "2025-02-26",
      "open": "143.16",
      "high": "145.13",
      "low": "142.2201",
      "close": "144.03",
      "volume": "2910748"
    },
    {
      "date": "2025-02-27",
      "open": "144.63",
      "high": "145.69",
      "low": "139.05",
      "close": "139.45",
      "volume": "4411760"
    },
    {
      "date": "2025-02-28",
      "open": "139.50",
      "high": "140.16",
      "low": "137.59",
      "close": "138.87",
      "volume": "6253063"
    },
    {
      "date": "2025-03-03",
      "open": "140.34",
      "high": "144.75",
      "low": "139.9012",
      "close": "140.98",
      "volume": "6688879"
    },
    {
      "date": "2025-03-04",
      "open": "139.995",
      "high": "143.23",
      "low": "137.82",
      "close": "141.42",
      "volume": "4799516"
    },
    {
      "date": "2025-03-05",
      "open": "141.87",
      "high": "142.79",
      "low": "139.21",
      "close": "142.58",
      "volume": "3881642"
    },
    {
      "date": "2025-03-06",
      "open": "140.325",
      "high": "140.325",
      "low": "134.61",
      "close": "134.77",
      "volume": "5924270"
    },
    {
      "date": "2025-03-07",
      "open": "134.71",
      "high": "134.73",
      "low": "130.37",
      "close": "134.39",
      "volume": "5616851"
    },
    {
      "date": "2025-03-10",
      "open": "134.57",
      "high": "135.94",
      "low": "130.20",
      "close": "132.15",
      "volume": "7493002"
    },
    {
      "date": "2025-03-11",
      "open": "129.98",
      "high": "130.7686",
      "low": "123.70",
      "close": "125.44",
      "volume": "9318416"
    },
    {
      "date": "2025-03-12",
      "open": "127.00",
      "high": "127.48",
      "low": "123.531",
      "close": "126.55",
      "volume": "4834071"
    },
    {
      "date": "2025-03-13",
      "open": "124.99",
      "high": "126.22",
      "low": "119.15",
      "close": "119.38",
      "volume": "7669670"
    },
    {
      "date": "2025-03-14",
      "open": "121.88",
      "high": "124.45",
      "low": "121.57",
      "close": "122.86",
      "volume": "4418189"
    },
    {
      "date": "2025-03-17",
      "open": "123.90",
      "high": "128.00",
      "low": "123.75",
      "close": "126.94",
      "volume": "5266169"
    },
    {
      "date": "2025-03-18",
      "open": "126.00",
      "high": "126.07",
      "low": "123.00",
      "close": "124.56",
      "volume": "3918026"
    },
    {
      "date": "2025-03-19",
      "open": "125.10",
      "high": "127.08",
      "low": "124.12",
      "close": "126.00",
      "volume": "4353075"
    },
    {
      "date": "2025-03-20",
      "open": "124.70",
      "high": "127.77",
      "low": "124.36",
      "close": "126.15",
      "volume": "3260630"
    },
    {
      "date": "2025-03-21",
      "open": "124.655",
      "high": "129.25",
      "low": "123.30",
      "close": "128.80",
      "volume": "8704602"
    },
    {
      "date": "2025-03-24",
      "open": "130.245",
      "high": "130.72",
      "low": "128.69",
      "close": "129.82",
      "volume": "3706638"
    },
    {
      "date": "2025-03-25",
      "open": "129.55",
      "high": "130.76",
      "low": "128.55",
      "close": "129.88",
      "volume": "4362943"
    },
    {
      "date": "2025-03-26",
      "open": "129.97",
      "high": "131.00",
      "low": "127.85",
      "close": "128.64",
      "volume": "3504665"
    },
    {
      "date": "2025-03-27",
      "open": "126.015",
      "high": "127.09",
      "low": "123.43",
      "close": "125.65",
      "volume": "4904488"
    },
    {
      "date": "2025-03-28",
      "open": "125.54",
      "high": "125.54",
      "low": "119.94",
      "close": "120.69",
      "volume": "3997126"
    },
    {
      "date": "2025-03-31",
      "open": "118.81",
      "high": "119.95",
      "low": "115.68",
      "close": "119.46",
      "volume": "7090262"
    },
    {
      "date": "2025-04-01",
      "open": "119.67",
      "high": "121.35",
      "low": "117.80",
      "close": "121.18",
      "volume": "3916445"
    },
    {
      "date": "2025-04-02",
      "open": "119.48",
      "high": "124.59",
      "low": "119.08",
      "close": "122.80",
      "volume": "5184821"
    },
    {
      "date": "2025-04-03",
      "open": "116.62",
      "high": "117.18",
      "low": "111.80",
      "close": "113.97",
      "volume": "7950574"
    },
    {
      "date": "2025-04-04",
      "open": "109.26",
      "high": "110.42",
      "low": "104.73",
      "close": "106.66",
      "volume": "10259900"
    },
    {
      "date": "2025-04-07",
      "open": "103.01",
      "high": "110.91",
      "low": "99.88",
      "close": "106.30",
      "volume": "9975609"
    },
    {
      "date": "2025-04-08",
      "open": "110.74",
      "high": "112.97",
      "low": "104.15",
      "close": "105.69",
      "volume": "7661500"
    },
    {
      "date": "2025-04-09",
      "open": "105.73",
      "high": "123.295",
      "low": "105.39",
      "close": "121.32",
      "volume": "12840720"
    },
    {
      "date": "2025-04-10",
      "open": "117.61",
      "high": "118.50",
      "low": "110.06",
      "close": "113.91",
      "volume": "6929590"
    },
    {
      "date": "2025-04-11",
      "open": "113.87",
      "high": "115.43",
      "low": "111.59",
      "close": "114.54",
      "volume": "4817600"
    },
    {
      "date": "2025-04-14",
      "open": "117.30",
      "high": "118.29",
      "low": "112.55",
      "close": "113.22",
      "volume": "4338183"
    },
    {
      "date": "2025-04-15",
      "open": "114.225",
      "high": "115.71",
      "low": "113.52",
      "close": "114.64",
      "volume": "5182448"
    },
    {
      "date": "2025-04-16",
      "open": "113.58",
      "high": "115.62",
      "low": "111.03",
      "close": "112.64",
      "volume": "5026557"
    },
    {
      "date": "2025-04-17",
      "open": "113.75",
      "high": "114.00",
      "low": "111.86",
      "close": "112.70",
      "volume": "4454738"
    },
    {
      "date": "2025-04-21",
      "open": "111.32",
      "high": "113.40",
      "low": "109.79",
      "close": "111.61",
      "volume": "5695003"
    },
    {
      "date": "2025-04-22",
      "open": "112.59",
      "high": "115.80",
      "low": "112.05",
      "close": "114.91",
      "volume": "4827240"
    },
    {
      "date": "2025-04-23",
      "open": "119.70",
      "high": "122.32",
      "low": "116.72",
      "close": "118.28",
      "volume": "5183356"
    },
    {
      "date": "2025-04-24",
      "open": "118.86",
      "high": "121.89",
      "low": "118.00",
      "close": "121.71",
      "volume": "3690309"
    },
    {
      "date": "2025-04-25",
      "open": "121.43",
      "high": "123.09",
      "low": "120.8301",
      "close": "122.51",
      "volume": "2905028"
    },
    {
      "date": "2025-04-28",
      "open": "122.51",
      "high": "125.23",
      "low": "122.1099",
      "close": "123.30",
      "volume": "5608777"
    },
    {
      "date": "2025-04-29",
      "open": "123.28",
      "high": "125.99",
      "low": "123.16",
      "close": "125.49",
      "volume": "6525371"
    },
    {
      "date": "2025-04-30",
      "open": "121.055",
      "high": "122.25",
      "low": "118.05",
      "close": "121.92",
      "volume": "7534188"
    },
    {
      "date": "2025-05-01",
      "open": "121.92",
      "high": "125.08",
      "low": "121.90",
      "close": "124.01",
      "volume": "9431762"
    },
    {
      "date": "2025-05-02",
      "open": "121.10",
      "high": "126.56",
      "low": "120.1335",
      "close": "125.26",
      "volume": "11301620"
    },
    {
      "date": "2025-05-05",
      "open": "123.355",
      "high": "127.59",
      "low": "122.30",
      "close": "124.89",
      "volume": "6761722"
    },
    {
      "date": "2025-05-06",
      "open": "123.145",
      "high": "124.50",
      "low": "121.57",
      "close": "121.67",
      "volume": "5229296"
    },
    {
      "date": "2025-05-07",
      "open": "121.335",
      "high": "123.65",
      "low": "120.41",
      "close": "123.12",
      "volume": "3424249"
    },
    {
      "date": "2025-05-08",
      "open": "124.625",
      "high": "127.63",
      "low": "123.62",
      "close": "126.39",
      "volume": "3819882"
    },
    {
      "date": "2025-05-09",
      "open": "124.96",
      "high": "127.33",
      "low": "123.40",
      "close": "127.04",
      "volume": "6145152"
    },
    {
      "date": "2025-05-12",
      "open": "133.16",
      "high": "134.85",
      "low": "132.14",
      "close": "134.21",
      "volume": "7198291"
    },
    {
      "date": "2025-05-13",
      "open": "134.62",
      "high": "138.53",
      "low": "133.75",
      "close": "138.05",
      "volume": "6890732"
    },
    {
      "date": "2025-05-14",
      "open": "138.35",
      "high": "139.835",
      "low": "137.10",
      "close": "137.45",
      "volume": "6148712"
    },
    {
      "date": "2025-05-15",
      "open": "137.08",
      "high": "137.78",
      "low": "135.27",
      "close": "136.79",
      "volume": "3463732"
    },
    {
      "date": "2025-05-16",
      "open": "137.55",
      "high": "138.45",
      "low": "136.21",
      "close": "138.00",
      "volume": "3690187"
    },
    {
      "date": "2025-05-19",
      "open": "135.31",
      "high": "137.37",
      "low": "135.03",
      "close": "136.60",
      "volume": "4904672"
    },
    {
      "date": "2025-05-20",
      "open": "133.755",
      "high": "134.60",
      "low": "131.39",
      "close": "132.13",
      "volume": "6607933"
    },
    {
      "date": "2025-05-21",
      "open": "130.68",
      "high": "130.79",
      "low": "126.97",
      "close": "127.52",
      "volume": "6687377"
    },
    {
      "date": "2025-05-22",
      "open": "126.79",
      "high": "128.329",
      "low": "125.94",
      "close": "127.65",
      "volume": "6451798"
    },
    {
      "date": "2025-05-23",
      "open": "125.09",
      "high": "127.375",
      "low": "125.00",
      "close": "126.72",
      "volume": "4371484"
    },
    {
      "date": "2025-05-27",
      "open": "128.68",
      "high": "130.40",
      "low": "128.345",
      "close": "129.40",
      "volume": "7243763"
    },
    {
      "date": "2025-05-28",
      "open": "129.45",
      "high": "129.55",
      "low": "127.665",
      "close": "128.67",
      "volume": "4752224"
    },
    {
      "date": "2025-05-29",
      "open": "130.00",
      "high": "130.00",
      "low": "126.96",
      "close": "128.36",
      "volume": "4681055"
    },
    {
      "date": "2025-05-30",
      "open": "125.50",
      "high": "129.25",
      "low": "125.00",
      "close": "129.00",
      "volume": "9562946"
    },
    {
      "date": "2025-06-02",
      "open": "128.85",
      "high": "129.77",
      "low": "127.985",
      "close": "129.62",
      "volume": "5223064"
    },
    {
      "date": "2025-06-03",
      "open": "129.50",
      "high": "133.49",
      "low": "128.95",
      "close": "132.90",
      "volume": "5809271"
    },
    {
      "date": "2025-06-04",
      "open": "132.28",
      "high": "134.855",
      "low": "131.64",
      "close": "133.51",
      "volume": "4501382"
    },
    {
      "date": "2025-06-05",
      "open": "133.50",
      "high": "137.8025",
      "low": "133.50",
      "close": "137.29",
      "volume": "5859127"
    },
    {
      "date": "2025-06-06",
      "open": "139.18",
      "high": "143.8799",
      "low": "138.95",
      "close": "140.64",
      "volume": "9053459"
    },
    {
      "date": "2025-06-09",
      "open": "141.47",
      "high": "141.5255",
      "low": "138.34",
      "close": "139.01",
      "volume": "3989978"
    },
    {
      "date": "2025-06-10",
      "open": "139.22",
      "high": "140.605",
      "low": "138.135",
      "close": "138.56",
      "volume": "4138000"
    },
    {
      "date": "2025-06-11",
      "open": "140.24",
      "high": "140.37",
      "low": "137.115",
      "close": "138.06",
      "volume": "4020440"
    },
    {
      "date": "2025-06-12",
      "open": "137.13",
      "high": "139.405",
      "low": "136.70",
      "close": "138.81",
      "volume": "3460997"
    },
    {
      "date": "2025-06-13",
      "open": "136.08",
      "high": "136.63",
      "low": "134.68",
      "close": "135.54",
      "volume": "5091140"
    },
    {
      "date": "2025-06-16",
      "open": "138.56",
      "high": "139.29",
      "low": "136.83",
      "close": "137.21",
      "volume": "3406824"
    },
    {
      "date": "2025-06-17",
      "open": "136.09",
      "high": "136.16",
      "low": "132.89",
      "close": "133.37",
      "volume": "4773781"
    },
    {
      "date": "2025-06-18",
      "open": "132.71",
      "high": "133.815",
      "low": "131.69",
      "close": "132.17",
      "volume": "3702457"
    },
    {
      "date": "2025-06-20",
      "open": "132.00",
      "high": "132.64",
      "low": "131.39",
      "close": "131.73",
      "volume": "7967985"
    },
    {
      "date": "2025-06-23",
      "open": "131.53",
      "high": "131.53",
      "low": "127.04",
      "close": "130.53",
      "volume": "4250158"
    },
    {
      "date": "2025-06-24",
      "open": "131.92",
      "high": "132.725",
      "low": "130.36",
      "close": "132.15",
      "volume": "5045554"
    },
    {
      "date": "2025-06-25",
      "open": "132.80",
      "high": "133.03",
      "low": "128.77",
      "close": "129.67",
      "volume": "3765553"
    },
    {
      "date": "2025-06-26",
      "open": "130.33",
      "high": "134.18",
      "low": "128.315",
      "close": "133.72",
      "volume": "5138316"
    },
    {
      "date": "2025-06-27",
      "open": "134.01",
      "high": "134.58",
      "low": "132.10",
      "close": "134.52",
      "volume": "4930553"
    },
    {
      "date": "2025-06-30",
      "open": "135.06",
      "high": "135.06",
      "low": "131.945",
      "close": "132.34",
      "volume": "3666177"
    },
    {
      "date": "2025-07-01",
      "open": "132.225",
      "high": "136.69",
      "low": "132.12",
      "close": "135.41",
      "volume": "3919565"
    },
    {
      "date": "2025-07-02",
      "open": "135.22",
      "high": "136.09",
      "low": "134.39",
      "close": "135.39",
      "volume": "2668019"
    },
    {
      "date": "2025-07-03",
      "open": "136.27",
      "high": "138.19",
      "low": "136.23",
      "close": "136.49",
      "volume": "2628584"
    },
    {
      "date": "2025-07-07",
      "open": "135.86",
      "high": "137.63",
      "low": "135.20",
      "close": "137.00",
      "volume": "3550438"
    },
    {
      "date": "2025-07-08",
      "open": "137.50",
      "high": "138.55",
      "low": "136.55",
      "close": "136.99",
      "volume": "3144542"
    },
    {
      "date": "2025-07-09",
      "open": "137.45",
      "high": "138.27",
      "low": "136.4998",
      "close": "136.85",
      "volume": "4311327"
    },
    {
      "date": "2025-07-10",
      "open": "137.055",
      "high": "138.415",
      "low": "136.05",
      "close": "137.00",
      "volume": "4934019"
    },
    {
      "date": "2025-07-11",
      "open": "136.12",
      "high": "137.00",
      "low": "135.20",
      "close": "135.35",
      "volume": "3123574"
    },
    {
      "date": "2025-07-14",
      "open": "135.00",
      "high": "139.468",
      "low": "134.70",
      "close": "138.57",
      "volume": "4574983"
    },
    {
      "date": "2025-07-15",
      "open": "139.46",
      "high": "140.14",
      "low": "136.48",
      "close": "136.54",
      "volume": "3315550"
    },
    {
      "date": "2025-07-16",
      "open": "136.94",
      "high": "137.15",
      "low": "135.42",
      "close": "136.71",
      "volume": "3319660"
    },
    {
      "date": "2025-07-17",
      "open": "137.58",
      "high": "139.57",
      "low": "137.26",
      "close": "139.30",
      "volume": "3495943"
    },
    {
      "date": "2025-07-18",
      "open": "139.99",
      "high": "140.74",
      "low": "138.92",
      "close": "139.34",
      "volume": "2983076"
    },
    {
      "date": "2025-07-21",
      "open": "139.32",
      "high": "139.80",
      "low": "137.96",
      "close": "138.07",
      "volume": "2697580"
    },
    {
      "date": "2025-07-22",
      "open": "138.64",
      "high": "140.02",
      "low": "136.86",
      "close": "139.43",
      "volume": "2787224"
    },
    {
      "date": "2025-07-23",
      "open": "139.62",
      "high": "140.93",
      "low": "138.10",
      "close": "139.83",
      "volume": "3003828"
    },
    {
      "date": "2025-07-24",
      "open": "139.46",
      "high": "142.63",
      "low": "138.82",
      "close": "141.62",
      "volume": "3067742"
    },
    {
      "date": "2025-07-25",
      "open": "142.46",
      "high": "142.53",
      "low": "141.18",
      "close": "141.31",
      "volume": "2499368"
    },
    {
      "date": "2025-07-28",
      "open": "141.30",
      "high": "143.30",
      "low": "141.0201",
      "close": "142.16",
      "volume": "2808615"
    },
    {
      "date": "2025-07-29",
      "open": "142.17",
      "high": "143.09",
      "low": "136.38",
      "close": "136.84",
      "volume": "4082808"
    },
    {
      "date": "2025-07-30",
      "open": "135.90",
      "high": "136.525",
      "low": "133.92",
      "close": "134.75",
      "volume": "3502159"
    },
    {
      "date": "2025-07-31",
      "open": "134.75",
      "high": "135.80",
      "low": "132.12",
      "close": "132.41",
      "volume": "3876548"
    },
    {
      "date": "2025-08-01",
      "open": "130.04",
      "high": "130.36",
      "low": "126.92",
      "close": "128.02",
      "volume": "5100383"
    },
    {
      "date": "2025-08-04",
      "open": "129.10",
      "high": "131.13",
      "low": "128.83",
      "close": "130.96",
      "volume": "5277192"
    },
    {
      "date": "2025-08-05",
      "open": "131.12",
      "high": "132.16",
      "low": "129.28",
      "close": "129.96",
      "volume": "7679968"
    },
    {
      "date": "2025-08-06",
      "open": "130.675",
      "high": "131.29",
      "low": "128.30",
      "close": "130.50",
      "volume": "11212810"
    },
    {
      "date": "2025-08-07",
      "open": "120.38",
      "high": "123.3899",
      "low": "117.2803",
      "close": "120.03",
      "volume": "17502060"
    },
    {
      "date": "2025-08-08",
      "open": "120.57",
      "high": "122.00",
      "low": "119.30",
      "close": "121.02",
      "volume": "5791263"
    },
    {
      "date": "2025-08-11",
      "open": "120.01",
      "high": "121.30",
      "low": "118.14",
      "close": "118.30",
      "volume": "6577841"
    },
    {
      "date": "2025-08-12",
      "open": "118.96",
      "high": "122.1899",
      "low": "118.15",
      "close": "121.61",
      "volume": "6291042"
    },
    {
      "date": "2025-08-13",
      "open": "122.30",
      "high": "124.768",
      "low": "121.70",
      "close": "124.55",
      "volume": "6651486"
    },
    {
      "date": "2025-08-14",
      "open": "123.495",
      "high": "125.58",
      "low": "122.4356",
      "close": "124.64",
      "volume": "4706944"
    },
    {
      "date": "2025-08-15",
      "open": "125.00",
      "high": "126.345",
      "low": "124.33",
      "close": "125.10",
      "volume": "4309834"
    },
    {
      "date": "2025-08-18",
      "open": "124.625",
      "high": "125.89",
      "low": "124.46",
      "close": "125.49",
      "volume": "3985329"
    },
    {
      "date": "2025-08-19",
      "open": "125.35",
      "high": "128.08",
      "low": "125.27",
      "close": "126.00",
      "volume": "3739757"
    },
    {
      "date": "2025-08-20",
      "open": "125.04",
      "high": "126.60",
      "low": "123.815",
      "close": "124.96",
      "volume": "4097880"
    },
    {
      "date": "2025-08-21",
      "open": "124.96",
      "high": "126.49",
      "low": "124.47",
      "close": "126.43",
      "volume": "3115793"
    },
    {
      "date": "2025-08-22",
      "open": "127.17",
      "high": "130.425",
      "low": "126.32",
      "close": "129.92",
      "volume": "4563120"
    },
    {
      "date": "2025-08-25",
      "open": "129.44",
      "high": "130.03",
      "low": "128.09",
      "close": "128.15",
      "volume": "2960456"
    },
    {
      "date": "2025-08-26",
      "open": "127.715",
      "high": "128.80",
      "low": "126.40",
      "close": "126.89",
      "volume": "4355456"
    },
    {
      "date": "2025-08-27",
      "open": "127.00",
      "high": "130.15",
      "low": "126.92",
      "close": "129.85",
      "volume": "3830632"
    },
    {
      "date": "2025-08-28",
      "open": "130.19",
      "high": "130.59",
      "low": "128.82",
      "close": "130.46",
      "volume": "3657057"
    },
    {
      "date": "2025-08-29",
      "open": "129.92",
      "high": "131.11",
      "low": "129.21",
      "close": "130.53",
      "volume": "4159392"
    },
    {
      "date": "2025-09-02",
      "open": "128.42",
      "high": "129.23",
      "low": "126.46",
      "close": "127.59",
      "volume": "4195459"
    },
    {
      "date": "2025-09-03",
      "open": "127.42",
      "high": "127.75",
      "low": "124.46",
      "close": "124.90",
      "volume": "6267199"
    },
    {
      "date": "2025-09-04",
      "open": "124.65",
      "high": "125.65",
      "low": "123.18",
      "close": "125.37",
      "volume": "6194499"
    },
    {
      "date": "2025-09-05",
      "open": "125.37",
      "high": "127.3852",
      "low": "122.82",
      "close": "123.81",
      "volume": "4327197"
    },
    {
      "date": "2025-09-08",
      "open": "124.24",
      "high": "126.08",
      "low": "123.06",
      "close": "124.62",
      "volume": "4765180"
    },
    {
      "date": "2025-09-09",
      "open": "124.12",
      "high": "124.78",
      "low": "123.60",
      "close": "123.81",
      "volume": "3607594"
    },
    {
      "date": "2025-09-10",
      "open": "123.81",
      "high": "124.44",
      "low": "122.63",
      "close": "123.41",
      "volume": "4772621"
    },
    {
      "date": "2025-09-11",
      "open": "123.695",
      "high": "124.50",
      "low": "122.65",
      "close": "123.05",
      "volume": "5241465"
    },
    {
      "date": "2025-09-12",
      "open": "123.07",
      "high": "123.45",
      "low": "121.84",
      "close": "122.55",
      "volume": "5263923"
    },
    {
      "date": "2025-09-15",
      "open": "122.91",
      "high": "122.98",
      "low": "119.76",
      "close": "120.37",
      "volume": "7060401"
    },
    {
      "date": "2025-09-16",
      "open": "120.71",
      "high": "121.99",
      "low": "119.765",
      "close": "121.66",
      "volume": "5072217"
    },
    {
      "date": "2025-09-17",
      "open": "121.98",
      "high": "124.45",
      "low": "121.52",
      "close": "123.20",
      "volume": "4973260"
    },
    {
      "date": "2025-09-18",
      "open": "123.74",
      "high": "125.72",
      "low": "123.60",
      "close": "125.47",
      "volume": "4235741"
    },
    {
      "date": "2025-09-19",
      "open": "126.33",
      "high": "127.85",
      "low": "125.19",
      "close": "127.04",
      "volume": "9144270"
    },
    {
      "date": "2025-09-22",
      "open": "125.65",
      "high": "126.64",
      "low": "123.35",
      "close": "125.44",
      "volume": "5591124"
    },
    {
      "date": "2025-09-23",
      "open": "125.44",
      "high": "126.855",
      "low": "123.05",
      "close": "123.50",
      "volume": "5634711"
    },
    {
      "date": "2025-09-24",
      "open": "123.50",
      "high": "125.59",
      "low": "122.08",
      "close": "123.08",
      "volume": "4060490"
    },
    {
      "date": "2025-09-25",
      "open": "122.91",
      "high": "122.91",
      "low": "121.1178",
      "close": "121.75",
      "volume": "3631968"
    },
    {
      "date": "2025-09-26",
      "open": "122.20",
      "high": "123.91",
      "low": "121.65",
      "close": "123.70",
      "volume": "2899605"
    },
    {
      "date": "2025-09-29",
      "open": "124.44",
      "high": "124.58",
      "low": "122.83",
      "close": "122.92",
      "volume": "3874669"
    },
    {
      "date": "2025-09-30",
      "open": "122.90",
      "high": "123.08",
      "low": "120.52",
      "close": "121.42",
      "volume": "3730456"
    },
    {
      "date": "2025-10-01",
      "open": "120.85",
      "high": "122.61",
      "low": "120.785",
      "close": "122.32",
      "volume": "3443702"
    },
    {
      "date": "2025-10-02",
      "open": "122.47",
      "high": "122.50",
      "low": "120.02",
      "close": "121.49",
      "volume": "4562181"
    },
    {
      "date": "2025-10-03",
      "open": "121.65",
      "high": "122.25",
      "low": "119.84",
      "close": "120.22",
      "volume": "5911349"
    },
    {
      "date": "2025-10-06",
      "open": "120.73",
      "high": "123.1499",
      "low": "120.05",
      "close": "120.35",
      "volume": "5474253"
    },
    {
      "date": "2025-10-07",
      "open": "120.49",
      "high": "121.10",
      "low": "119.14",
      "close": "119.85",
      "volume": "4415874"
    },
    {
      "date": "2025-10-08",
      "open": "120.235",
      "high": "120.77",
      "low": "118.91",
      "close": "119.99",
      "volume": "4407384"
    },
    {
      "date": "2025-10-09",
      "open": "120.46",
      "high": "121.4182",
      "low": "119.56",
      "close": "120.15",
      "volume": "3415243"
    },
    {
      "date": "2025-10-10",
      "open": "120.30",
      "high": "120.58",
      "low": "116.32",
      "close": "118.19",
      "volume": "5107060"
    },
    {
      "date": "2025-10-13",
      "open": "118.91",
      "high": "119.80",
      "low": "118.25",
      "close": "118.86",
      "volume": "3344832"
    },
    {
      "date": "2025-10-14",
      "open": "117.69",
      "high": "124.47",
      "low": "117.69",
      "close": "122.89",
      "volume": "6171640"
    },
    {
      "date": "2025-10-15",
      "open": "124.335",
      "high": "125.875",
      "low": "122.69",
      "close": "124.26",
      "volume": "5677933"
    },
    {
      "date": "2025-10-16",
      "open": "124.26",
      "high": "126.97",
      "low": "122.045",
      "close": "122.89",
      "volume": "5254222"
    },
    {
      "date": "2025-10-17",
      "open": "123.065",
      "high": "126.40",
      "low": "122.805",
      "close": "125.91",
      "volume": "4479100"
    },
    {
      "date": "2025-10-20",
      "open": "126.11",
      "high": "128.50",
      "low": "125.79",
      "close": "127.21",
      "volume": "3977111"
    },
    {
      "date": "2025-10-21",
      "open": "126.87",
      "high": "129.50",
      "low": "126.675",
      "close": "128.56",
      "volume": "3331492"
    },
    {
      "date": "2025-10-22",
      "open": "128.52",
      "high": "128.965",
      "low": "127.31",
      "close": "127.50",
      "volume": "3292727"
    },
    {
      "date": "2025-10-23",
      "open": "127.53",
      "high": "128.80",
      "low": "126.74",
      "close": "127.35",
      "volume": "3239443"
    },
    {
      "date": "2025-10-24",
      "open": "127.65",
      "high": "129.06",
      "low": "127.35",
      "close": "127.99",
      "volume": "3344365"
    },
    {
      "date": "2025-10-27",
      "open": "128.23",
      "high": "129.54",
      "low": "126.38",
      "close": "129.07",
      "volume": "3838994"
    },
    {
      "date": "2025-10-28",
      "open": "129.59",
      "high": "130.05",
      "low": "127.67",
      "close": "128.01",
      "volume": "4463174"
    },
    {
      "date": "2025-10-29",
      "open": "127.87",
      "high": "128.68",
      "low": "125.465",
      "close": "126.48",
      "volume": "5102906"
    },
    {
      "date": "2025-10-30",
      "open": "125.47",
      "high": "128.275",
      "low": "125.26",
      "close": "126.34",
      "volume": "4013366"
    },
    {
      "date": "2025-10-31",
      "open": "126.18",
      "high": "127.15",
      "low": "125.26",
      "close": "126.54",
      "volume": "3481550"
    },
    {
      "date": "2025-11-03",
      "open": "126.46",
      "high": "127.325",
      "low": "124.6201",
      "close": "126.80",
      "volume": "4053762"
    },
    {
      "date": "2025-11-04",
      "open": "125.50",
      "high": "125.99",
      "low": "121.93",
      "close": "122.35",
      "volume": "5967308"
    },
    {
      "date": "2025-11-05",
      "open": "122.00",
      "high": "124.09",
      "low": "121.60",
      "close": "122.50",
      "volume": "4580421"
    },
    {
      "date": "2025-11-06",
      "open": "122.38",
      "high": "123.39",
      "low": "119.82",
      "close": "120.53",
      "volume": "9853439"
    },
    {
      "date": "2025-11-07",
      "open": "125.495",
      "high": "125.76",
      "low": "117.1473",
      "close": "120.88",
      "volume": "11755950"
    },
    {
      "date": "2025-11-10",
      "open": "121.94",
      "high": "122.83",
      "low": "119.78",
      "close": "120.20",
      "volume": "7481669"
    },
    {
      "date": "2025-11-11",
      "open": "120.28",
      "high": "123.459",
      "low": "120.00",
      "close": "122.53",
      "volume": "4425011"
    },
    {
      "date": "2025-11-12",
      "open": "122.66",
      "high": "122.85",
      "low": "120.705",
      "close": "121.69",
      "volume": "3713821"
    },
    {
      "date": "2025-11-13",
      "open": "121.505",
      "high": "123.40",
      "low": "121.00",
      "close": "121.19",
      "volume": "3715970"
    },
    {
      "date": "2025-11-14",
      "open": "120.92",
      "high": "122.75",
      "low": "119.6042",
      "close": "122.02",
      "volume": "4119734"
    },
    {
      "date": "2025-11-17",
      "open": "120.74",
      "high": "121.33",
      "low": "116.7012",
      "close": "117.60",
      "volume": "5187054"
    },
    {
      "date": "2025-11-18",
      "open": "116.59",
      "high": "118.54",
      "low": "115.39",
      "close": "115.42",
      "volume": "5547169"
    },
    {
      "date": "2025-11-19",
      "open": "115.50",
      "high": "115.91",
      "low": "114.075",
      "close": "114.44",
      "volume": "4516081"
    },
    {
      "date": "2025-11-20",
      "open": "114.51",
      "high": "115.14",
      "low": "110.81",
      "close": "111.54",
      "volume": "7206680"
    },
    {
      "date": "2025-11-21",
      "open": "112.17",
      "high": "115.69",
      "low": "111.84",
      "close": "114.26",
      "volume": "6866157"
    },
    {
      "date": "2025-11-24",
      "open": "114.665",
      "high": "115.05",
      "low": "113.38",
      "close": "114.41",
      "volume": "6476412"
    },
    {
      "date": "2025-11-25",
      "open": "114.465",
      "high": "119.24",
      "low": "114.465",
      "close": "118.56",
      "volume": "7731122"
    },
    {
      "date": "2025-11-26",
      "open": "117.99",
      "high": "118.04",
      "low": "116.40",
      "close": "116.74",
      "volume": "5112234"
    },
    {
      "date": "2025-11-28",
      "open": "116.755",
      "high": "117.79",
      "low": "116.40",
      "close": "116.99",
      "volume": "2522283"
    },
    {
      "date": "2025-12-01",
      "open": "116.00",
      "high": "119.6196",
      "low": "115.645",
      "close": "118.80",
      "volume": "4713156"
    },
    {
      "date": "2025-12-02",
      "open": "118.65",
      "high": "120.0907",
      "low": "117.37",
      "close": "118.50",
      "volume": "6681480"
    },
    {
      "date": "2025-12-03",
      "open": "118.26",
      "high": "120.7225",
      "low": "117.63",
      "close": "120.13",
      "volume": "5485468"
    },
    {
      "date": "2025-12-04",
      "open": "120.15",
      "high": "121.00",
      "low": "119.22",
      "close": "120.82",
      "volume": "4024055"
    },
    {
      "date": "2025-12-05",
      "open": "120.92",
      "high": "124.81",
      "low": "120.4001",
      "close": "124.32",
      "volume": "3962329"
    },
    {
      "date": "2025-12-08",
      "open": "124.215",
      "high": "124.215",
      "low": "120.915",
      "close": "122.01",
      "volume": "4030344"
    },
    {
      "date": "2025-12-09",
      "open": "121.61",
      "high": "125.81",
      "low": "121.1538",
      "close": "125.39",
      "volume": "3609041"
    },
    {
      "date": "2025-12-10",
      "open": "125.45",
      "high": "128.83",
      "low": "124.46",
      "close": "127.57",
      "volume": "4731221"
    },
    {
      "date": "2025-12-11",
      "open": "127.60",
      "high": "129.61",
      "low": "126.97",
      "close": "128.00",
      "volume": "5075704"
    },
    {
      "date": "2025-12-12",
      "open": "128.93",
      "high": "130.60",
      "low": "128.19",
      "close": "128.39",
      "volume": "3581154"
    },
    {
      "date": "2025-12-15",
      "open": "129.29",
      "high": "132.25",
      "low": "128.30",
      "close": "131.81",
      "volume": "5518099"
    },
    {
      "date": "2025-12-16",
      "open": "132.03",
      "high": "133.0485",
      "low": "131.17",
      "close": "132.01",
      "volume": "4390926"
    },
    {
      "date": "2025-12-17",
      "open": "133.96",
      "high": "136.82",
      "low": "133.6211",
      "close": "133.78",
      "volume": "6158389"
    },
    {
      "date": "2025-12-18",
      "open": "133.30",
      "high": "135.41",
      "low": "132.96",
      "close": "133.99",
      "volume": "4257799"
    },
    {
      "date": "2025-12-19",
      "open": "134.15",
      "high": "137.05",
      "low": "133.61",
      "close": "135.28",
      "volume": "10530750"
    },
    {
      "date": "2025-12-22",
      "open": "136.09",
      "high": "138.52",
      "low": "135.95",
      "close": "136.95",
      "volume": "5568207"
    },
    {
      "date": "2025-12-23",
      "open": "136.60",
      "high": "137.21",
      "low": "135.58",
      "close": "136.49",
      "volume": "3464822"
    },
    {
      "date": "2025-12-24",
      "open": "136.01",
      "high": "137.99",
      "low": "135.81",
      "close": "136.78",
      "volume": "1457175"
    },
    {
      "date": "2025-12-26",
      "open": "136.73",
      "high": "137.2113",
      "low": "136.15",
      "close": "136.82",
      "volume": "1776009"
    },
    {
      "date": "2025-12-29",
      "open": "136.50",
      "high": "137.16",
      "low": "136.16",
      "close": "136.62",
      "volume": "2773301"
    },
    {
      "date": "2025-12-30",
      "open": "135.89",
      "high": "137.42",
      "low": "135.89",
      "close": "136.91",
      "volume": "2406200"
    },
    {
      "date": "2025-12-31",
      "open": "136.62",
      "high": "137.58",
      "low": "135.565",
      "close": "135.72",
      "volume": "2188111"
    },
    {
      "date": "2026-01-02",
      "open": "135.94",
      "high": "136.11",
      "low": "132.34",
      "close": "133.01",
      "volume": "3863838"
    },
    {
      "date": "2026-01-05",
      "open": "133.10",
      "high": "137.96",
      "low": "132.635",
      "close": "135.87",
      "volume": "4336138"
    },
    {
      "date": "2026-01-06",
      "open": "135.95",
      "high": "138.38",
      "low": "135.945",
      "close": "138.02",
      "volume": "3112977"
    },
    {
      "date": "2026-01-07",
      "open": "137.65",
      "high": "139.55",
      "low": "136.83",
      "close": "137.04",
      "volume": "3585125"
    },
    {
      "date": "2026-01-08",
      "open": "136.105",
      "high": "138.78",
      "low": "134.55",
      "close": "138.66",
      "volume": "3593052"
    },
    {
      "date": "2026-01-09",
      "open": "140.005",
      "high": "141.40",
      "low": "137.91",
      "close": "139.27",
      "volume": "4578134"
    },
    {
      "date": "2026-01-12",
      "open": "139.28",
      "high": "140.24",
      "low": "137.015",
      "close": "138.51",
      "volume": "3371083"
    },
    {
      "date": "2026-01-13",
      "open": "138.14",
      "high": "140.19",
      "low": "136.50",
      "close": "140.07",
      "volume": "4109111"
    },
    {
      "date": "2026-01-14",
      "open": "139.50",
      "high": "139.65",
      "low": "130.15",
      "close": "132.79",
      "volume": "7681559"
    },
    {
      "date": "2026-01-15",
      "open": "134.54",
      "high": "135.50",
      "low": "131.93",
      "close": "132.60",
      "volume": "4662441"
    },
    {
      "date": "2026-01-16",
      "open": "132.60",
      "high": "132.76",
      "low": "129.85",
      "close": "130.66",
      "volume": "5061957"
    },
    {
      "date": "2026-01-20",
      "open": "127.83",
      "high": "132.035",
      "low": "127.83",
      "close": "130.73",
      "volume": "4500923"
    },
    {
      "date": "2026-01-21",
      "open": "130.73",
      "high": "134.97",
      "low": "129.70",
      "close": "133.59",
      "volume": "4645938"
    },
    {
      "date": "2026-01-22",
      "open": "134.32",
      "high": "137.21",
      "low": "133.51",
      "close": "133.80",
      "volume": "3577461"
    },
    {
      "date": "2026-01-23",
      "open": "133.21",
      "high": "134.82",
      "low": "131.71",
      "close": "132.15",
      "volume": "4302887"
    },
    {
      "date": "2026-01-26",
      "open": "132.49",
      "high": "134.51",
      "low": "131.18",
      "close": "133.39",
      "volume": "3649200"
    },
    {
      "date": "2026-01-27",
      "open": "133.23",
      "high": "133.49",
      "low": "131.01",
      "close": "132.22",
      "volume": "2530618"
    },
    {
      "date": "2026-01-28",
      "open": "132.54",
      "high": "134.115",
      "low": "131.51",
      "close": "131.55",
      "volume": "2264162"
    },
    {
      "date": "2026-01-29",
      "open": "131.75",
      "high": "132.58",
      "low": "130.10",
      "close": "131.77",
      "volume": "4251647"
    },
    {
      "date": "2026-01-30",
      "open": "130.97",
      "high": "131.56",
      "low": "129.06",
      "close": "129.37",
      "volume": "3505684"
    },
    {
      "date": "2026-02-02",
      "open": "129.50",
      "high": "132.48",
      "low": "128.39",
      "close": "131.31",
      "volume": "3220623"
    },
    {
      "date": "2026-02-03",
      "open": "130.24",
      "high": "131.06",
      "low": "120.10",
      "close": "122.075",
      "volume": "6834497"
    },
    {
      "date": "2026-02-04",
      "open": "123.15",
      "high": "125.51",
      "low": "120.20",
      "close": "124.61",
      "volume": "5457057"
    },
    {
      "date": "2026-02-05",
      "open": "124.24",
      "high": "125.00",
      "low": "120.79",
      "close": "121.27",
      "volume": "4057778"
    },
    {
      "date": "2026-02-06",
      "open": "121.27",
      "high": "122.84",
      "low": "119.76",
      "close": "122.18",
      "volume": "5352847"
    },
    {
      "date": "2026-02-09",
      "open": "121.81",
      "high": "122.49",
      "low": "120.25",
      "close": "121.31",
      "volume": "4915178"
    },
    {
      "date": "2026-02-10",
      "open": "120.44",
      "high": "121.88",
      "low": "119.35",
      "close": "120.32",
      "volume": "5512685"
    },
    {
      "date": "2026-02-11",
      "open": "120.955",
      "high": "122.35",
      "low": "118.1301",
      "close": "119.55",
      "volume": "5842371"
    },
    {
      "date": "2026-02-12",
      "open": "119.55",
      "high": "121.48",
      "low": "115.5301",
      "close": "115.96",
      "volume": "10090660"
    },
    {
      "date": "2026-02-13",
      "open": "126.465",
      "high": "127.01",
      "low": "119.66",
      "close": "121.35",
      "volume": "11008600"
    },
    {
      "date": "2026-02-17",
      "open": "122.08",
      "high": "127.65",
      "low": "122.08",
      "close": "124.23",
      "volume": "6695428"
    },
    {
      "date": "2026-02-18",
      "open": "124.18",
      "high": "126.02",
      "low": "122.5001",
      "close": "124.27",
      "volume": "4518888"
    },
    {
      "date": "2026-02-19",
      "open": "123.84",
      "high": "126.04",
      "low": "122.67",
      "close": "125.81",
      "volume": "6228942"
    },
    {
      "date": "2026-02-20",
      "open": "125.29",
      "high": "128.00",
      "low": "124.08",
      "close": "127.89",
      "volume": "6475512"
    },
    {
      "date": "2026-02-23",
      "open": "127.09",
      "high": "128.15",
      "low": "119.94",
      "close": "122.96",
      "volume": "6016476"
    },
    {
      "date": "2026-02-24",
      "open": "124.02",
      "high": "127.70",
      "low": "123.77",
      "close": "125.66",
      "volume": "4695980"
    },
    {
      "date": "2026-02-25",
      "open": "126.50",
      "high": "132.15",
      "low": "125.8232",
      "close": "132.02",
      "volume": "7253347"
    },
    {
      "date": "2026-02-26",
      "open": "132.195",
      "high": "137.48",
      "low": "132.195",
      "close": "136.97",
      "volume": "7279628"
    },
    {
      "date": "2026-02-27",
      "open": "134.43",
      "high": "136.97",
      "low": "133.59",
      "close": "135.11",
      "volume": "6498546"
    },
    {
      "date": "2026-03-02",
      "open": "129.50",
      "high": "134.455",
      "low": "128.59",
      "close": "133.26",
      "volume": "4820022"
    },
    {
      "date": "2026-03-03",
      "open": "131.88",
      "high": "134.30",
      "low": "129.46",
      "close": "133.04",
      "volume": "4059636"
    },
    {
      "date": "2026-03-04",
      "open": "133.24",
      "high": "137.935",
      "low": "133.155",
      "close": "135.54",
      "volume": "4252523"
    },
    {
      "date": "2026-03-05",
      "open": "135.73",
      "high": "139.00",
      "low": "134.52",
      "close": "135.85",
      "volume": "5522165"
    },
    {
      "date": "2026-03-06",
      "open": "133.89",
      "high": "133.90",
      "low": "130.975",
      "close": "133.23",
      "volume": "4600495"
    },
    {
      "date": "2026-03-09",
      "open": "131.43",
      "high": "134.30",
      "low": "128.365",
      "close": "134.03",
      "volume": "3920479"
    },
    {
      "date": "2026-03-10",
      "open": "132.805",
      "high": "134.58",
      "low": "130.075",
      "close": "132.44",
      "volume": "3631402"
    },
    {
      "date": "2026-03-11",
      "open": "132.87",
      "high": "134.40",
      "low": "131.52",
      "close": "133.39",
      "volume": "2171821"
    },
    {
      "date": "2026-03-12",
      "open": "132.45",
      "high": "133.24",
      "low": "126.115",
      "close": "127.70",
      "volume": "4474216"
    },
    {
      "date": "2026-03-13",
      "open": "127.23",
      "high": "129.47",
      "low": "125.62",
      "close": "126.30",
      "volume": "3001002"
    },
    {
      "date": "2026-03-16",
      "open": "127.28",
      "high": "129.235",
      "low": "126.91",
      "close": "128.32",
      "volume": "3049270"
    },
    {
      "date": "2026-03-17",
      "open": "129.60",
      "high": "133.54",
      "low": "129.55",
      "close": "131.95",
      "volume": "2811963"
    },
    {
      "date": "2026-03-18",
      "open": "131.20",
      "high": "134.00",
      "low": "130.99",
      "close": "131.13",
      "volume": "3072008"
    },
    {
      "date": "2026-03-19",
      "open": "129.95",
      "high": "131.40",
      "low": "128.76",
      "close": "130.79",
      "volume": "3541679"
    },
    {
      "date": "2026-03-20",
      "open": "130.03",
      "high": "130.71",
      "low": "127.70",
      "close": "128.52",
      "volume": "7047906"
    },
    {
      "date": "2026-03-23",
      "open": "130.29",
      "high": "134.03",
      "low": "129.98",
      "close": "132.59",
      "volume": "3568357"
    },
    {
      "date": "2026-03-24",
      "open": "132.20",
      "high": "132.20",
      "low": "128.42",
      "close": "130.00",
      "volume": "3167629"
    },
    {
      "date": "2026-03-25",
      "open": "130.89",
      "high": "132.935",
      "low": "129.89",
      "close": "131.81",
      "volume": "2732193"
    },
    {
      "date": "2026-03-26",
      "open": "131.89",
      "high": "134.83",
      "low": "130.38",
      "close": "131.06",
      "volume": "3353316"
    },
    {
      "date": "2026-03-27",
      "open": "129.22",
      "high": "129.915",
      "low": "122.46",
      "close": "122.87",
      "volume": "4207196"
    },
    {
      "date": "2026-03-30",
      "open": "123.90",
      "high": "126.06",
      "low": "122.835",
      "close": "123.10",
      "volume": "3022691"
    },
    {
      "date": "2026-03-31",
      "open": "125.07",
      "high": "127.055",
      "low": "123.165",
      "close": "126.28",
      "volume": "3644160"
    },
    {
      "date": "2026-04-01",
      "open": "126.39",
      "high": "127.50",
      "low": "122.87",
      "close": "125.19",
      "volume": "2926264"
    },
    {
      "date": "2026-04-02",
      "open": "122.80",
      "high": "126.18",
      "low": "121.51",
      "close": "124.95",
      "volume": "3094935"
    },
    {
      "date": "2026-04-06",
      "open": "124.30",
      "high": "127.245",
      "low": "124.28",
      "close": "126.81",
      "volume": "2527902"
    },
    {
      "date": "2026-04-07",
      "open": "126.40",
      "high": "126.82",
      "low": "123.41",
      "close": "124.97",
      "volume": "2735296"
    },
    {
      "date": "2026-04-08",
      "open": "130.99",
      "high": "134.26",
      "low": "130.49",
      "close": "131.40",
      "volume": "3797224"
    },
    {
      "date": "2026-04-09",
      "open": "130.45",
      "high": "130.96",
      "low": "126.80",
      "close": "129.16",
      "volume": "3653657"
    },
    {
      "date": "2026-04-10",
      "open": "128.87",
      "high": "130.535",
      "low": "124.835",
      "close": "128.96",
      "volume": "3572699"
    },
    {
      "date": "2026-04-13",
      "open": "127.20",
      "high": "130.65",
      "low": "125.36",
      "close": "130.32",
      "volume": "3256972"
    },
    {
      "date": "2026-04-14",
      "open": "130.50",
      "high": "134.66",
      "low": "130.47",
      "close": "133.85",
      "volume": "3113508"
    },
    {
      "date": "2026-04-15",
      "open": "134.51",
      "high": "138.05",
      "low": "134.10",
      "close": "137.51",
      "volume": "3562351"
    },
    {
      "date": "2026-04-16",
      "open": "138.87",
      "high": "139.95",
      "low": "136.91",
      "close": "137.81",
      "volume": "2692580"
    },
    {
      "date": "2026-04-17",
      "open": "139.905",
      "high": "143.30",
      "low": "139.20",
      "close": "141.55",
      "volume": "4056791"
    },
    {
      "date": "2026-04-20",
      "open": "141.00",
      "high": "143.87",
      "low": "140.338",
      "close": "143.59",
      "volume": "2768678"
    },
    {
      "date": "2026-04-21",
      "open": "143.88",
      "high": "145.77",
      "low": "142.18",
      "close": "142.65",
      "volume": "3310401"
    },
    {
      "date": "2026-04-22",
      "open": "146.475",
      "high": "147.25",
      "low": "142.75",
      "close": "144.18",
      "volume": "4081778"
    },
    {
      "date": "2026-04-23",
      "open": "143.99",
      "high": "143.99",
      "low": "139.81",
      "close": "141.87",
      "volume": "3189333"
    },
    {
      "date": "2026-04-24",
      "open": "140.17",
      "high": "142.9922",
      "low": "138.66",
      "close": "142.82",
      "volume": "2705668"
    },
    {
      "date": "2026-04-27",
      "open": "140.97",
      "high": "143.67",
      "low": "140.00",
      "close": "141.06",
      "volume": "2252024"
    },
    {
      "date": "2026-04-28",
      "open": "140.93",
      "high": "141.70",
      "low": "138.24",
      "close": "139.04",
      "volume": "4225585"
    },
    {
      "date": "2026-04-29",
      "open": "136.25",
      "high": "140.36",
      "low": "135.95",
      "close": "140.28",
      "volume": "3486641"
    },
    {
      "date": "2026-04-30",
      "open": "142.00",
      "high": "142.00",
      "low": "138.64",
      "close": "140.36",
      "volume": "2857632"
    },
    {
      "date": "2026-05-01",
      "open": "141.32",
      "high": "143.4799",
      "low": "140.82",
      "close": "141.66",
      "volume": "2528313"
    },
    {
      "date": "2026-05-04",
      "open": "142.71",
      "high": "143.52",
      "low": "138.50",
      "close": "138.86",
      "volume": "3160350"
    },
    {
      "date": "2026-05-05",
      "open": "139.00",
      "high": "140.815",
      "low": "138.2258",
      "close": "139.73",
      "volume": "3117989"
    },
    {
      "date": "2026-05-06",
      "open": "141.605",
      "high": "143.90",
      "low": "138.95",
      "close": "139.88",
      "volume": "4379791"
    },
    {
      "date": "2026-05-07",
      "open": "140.50",
      "high": "142.19",
      "low": "138.64",
      "close": "140.46",
      "volume": "7248337"
    },
    {
      "date": "2026-05-08",
      "open": "138.125",
      "high": "146.97",
      "low": "137.25",
      "close": "141.49",
      "volume": "7842947"
    },
    {
      "date": "2026-05-11",
      "open": "141.745",
      "high": "146.29",
      "low": "136.905",
      "close": "137.05",
      "volume": "5172812"
    },
    {
      "date": "2026-05-12",
      "open": "137.58",
      "high": "138.5151",
      "low": "134.30",
      "close": "135.48",
      "volume": "4419932"
    },
    {
      "date": "2026-05-13",
      "open": "134.69",
      "high": "134.93",
      "low": "131.95",
      "close": "132.97",
      "volume": "3440911"
    },
    {
      "date": "2026-05-14",
      "open": "133.00",
      "high": "134.66",
      "low": "132.61",
      "close": "133.67",
      "volume": "2656233"
    },
    {
      "date": "2026-05-15",
      "open": "132.905",
      "high": "134.01",
      "low": "131.225",
      "close": "132.85",
      "volume": "2800395"
    },
    {
      "date": "2026-05-18",
      "open": "133.50",
      "high": "137.26",
      "low": "132.3501",
      "close": "134.30",
      "volume": "3739508"
    },
    {
      "date": "2026-05-19",
      "open": "133.07",
      "high": "135.50",
      "low": "130.01",
      "close": "131.16",
      "volume": "3795679"
    },
    {
      "date": "2026-05-20",
      "open": "131.40",
      "high": "136.46",
      "low": "128.20",
      "close": "135.55",
      "volume": "6548459"
    },
    {
      "date": "2026-05-21",
      "open": "134.665",
      "high": "135.07",
      "low": "130.15",
      "close": "134.25",
      "volume": "4173979"
    },
    {
      "date": "2026-05-22",
      "open": "134.755",
      "high": "136.11",
      "low": "131.7301",
      "close": "132.35",
      "volume": "3097906"
    },
    {
      "date": "2026-05-26",
      "open": "132.37",
      "high": "136.08",
      "low": "132.265",
      "close": "132.68",
      "volume": "3331674"
    },
    {
      "date": "2026-05-27",
      "open": "132.54",
      "high": "134.575",
      "low": "131.93",
      "close": "132.10",
      "volume": "3094887"
    },
    {
      "date": "2026-05-28",
      "open": "131.36",
      "high": "134.69",
      "low": "129.6956",
      "close": "134.50",
      "volume": "3934769"
    },
    {
      "date": "2026-05-29",
      "open": "134.50",
      "high": "135.75",
      "low": "132.77",
      "close": "133.31",
      "volume": "4207350"
    },
    {
      "date": "2026-06-01",
      "open": "133.31",
      "high": "138.04",
      "low": "132.075",
      "close": "137.87",
      "volume": "4354311"
    },
    {
      "date": "2026-06-02",
      "open": "136.24",
      "high": "136.60",
      "low": "131.84",
      "close": "134.35",
      "volume": "3499364"
    },
    {
      "date": "2026-06-03",
      "open": "133.22",
      "high": "134.80",
      "low": "131.9101",
      "close": "133.59",
      "volume": "3607553"
    },
    {
      "date": "2026-06-04",
      "open": "136.01",
      "high": "137.235",
      "low": "133.19",
      "close": "133.72",
      "volume": "3719663"
    },
    {
      "date": "2026-06-05",
      "open": "134.02",
      "high": "135.93",
      "low": "132.635",
      "close": "133.54",
      "volume": "4044942"
    },
    {
      "date": "2026-06-08",
      "open": "133.69",
      "high": "136.40",
      "low": "133.30",
      "close": "134.43",
      "volume": "3278041"
    },
    {
      "date": "2026-06-09",
      "open": "134.58",
      "high": "136.41",
      "low": "130.615",
      "close": "131.35",
      "volume": "3492442"
    },
    {
      "date": "2026-06-10",
      "open": "130.22",
      "high": "132.25",
      "low": "128.39",
      "close": "129.10",
      "volume": "3684154"
    },
    {
      "date": "2026-06-11",
      "open": "128.37",
      "high": "130.98",
      "low": "127.23",
      "close": "130.87",
      "volume": "3955233"
    },
    {
      "date": "2026-06-12",
      "open": "132.33",
      "high": "132.72",
      "low": "128.825",
      "close": "132.28",
      "volume": "2616274"
    },
    {
      "date": "2026-06-15",
      "open": "134.42",
      "high": "140.16",
      "low": "134.3039",
      "close": "138.96",
      "volume": "4695230"
    },
    {
      "date": "2026-06-16",
      "open": "139.64",
      "high": "141.54",
      "low": "138.71",
      "close": "141.20",
      "volume": "3672481"
    },
    {
      "date": "2026-06-17",
      "open": "140.69",
      "high": "143.80",
      "low": "139.50",
      "close": "140.54",
      "volume": "3437959"
    },
    {
      "date": "2026-06-18",
      "open": "141.39",
      "high": "143.62",
      "low": "140.14",
      "close": "142.41",
      "volume": "7413230"
    },
    {
      "date": "2026-06-22",
      "open": "140.98",
      "high": "142.57",
      "low": "137.91",
      "close": "139.19",
      "volume": "4255749"
    },
    {
      "date": "2026-06-23",
      "open": "139.31",
      "high": "141.225",
      "low": "138.56",
      "close": "138.85",
      "volume": "3428889"
    },
    {
      "date": "2026-06-24",
      "open": "139.06",
      "high": "147.27",
      "low": "138.75",
      "close": "144.40",
      "volume": "4050600"
    },
    {
      "date": "2026-06-25",
      "open": "144.50",
      "high": "145.3416",
      "low": "141.45",
      "close": "141.88",
      "volume": "3033293"
    },
    {
      "date": "2026-06-26",
      "open": "142.35",
      "high": "147.58",
      "low": "141.75",
      "close": "145.56",
      "volume": "6088978"
    },
    {
      "date": "2026-06-29",
      "open": "146.15",
      "high": "150.19",
      "low": "145.7075",
      "close": "147.17",
      "volume": "5071708"
    },
    {
      "date": "2026-06-30",
      "open": "147.29",
      "high": "147.81",
      "low": "142.37",
      "close": "143.10",
      "volume": "3232019"
    },
    {
      "date": "2026-07-01",
      "open": "145.00",
      "high": "148.745",
      "low": "143.92",
      "close": "147.31",
      "volume": "3301215"
    },
    {
      "date": "2026-07-02",
      "open": "146.50",
      "high": "150.07",
      "low": "146.50",
      "close": "148.93",
      "volume": "3496652"
    },
    {
      "date": "2026-07-06",
      "open": "149.12",
      "high": "149.80",
      "low": "147.23",
      "close": "147.65",
      "volume": "2574734"
    },
    {
      "date": "2026-07-07",
      "open": "149.45",
      "high": "150.02",
      "low": "148.075",
      "close": "148.80",
      "volume": "2283724"
    },
    {
      "date": "2026-07-08",
      "open": "147.15",
      "high": "147.175",
      "low": "141.24",
      "close": "142.95",
      "volume": "2969101"
    },
    {
      "date": "2026-07-09",
      "open": "141.26",
      "high": "147.27",
      "low": "141.25",
      "close": "146.89",
      "volume": "3467876"
    },
    {
      "date": "2026-07-10",
      "open": "147.02",
      "high": "149.30",
      "low": "147.02",
      "close": "148.62",
      "volume": "2635916"
    },
    {
      "date": "2026-07-13",
      "open": "148.89",
      "high": "149.96",
      "low": "143.79",
      "close": "146.33",
      "volume": "4396813"
    },
    {
      "date": "2026-07-14",
      "open": "145.17",
      "high": "147.51",
      "low": "144.17",
      "close": "146.54",
      "volume": "3085361"
    },
    {
      "date": "2026-07-15",
      "open": "147.18",
      "high": "150.75",
      "low": "147.09",
      "close": "148.38",
      "volume": "3728680"
    },
    {
      "date": "2026-07-16",
      "open": "149.705",
      "high": "150.88",
      "low": "147.12",
      "close": "147.80",
      "volume": "3113339"
    },
    {
      "date": "2026-07-17",
      "open": "146.79",
      "high": "147.84",
      "low": "145.11",
      "close": "145.98",
      "volume": "5483534"
    },
    {
      "date": "2026-07-20",
      "open": "146.80",
      "high": "146.80",
      "low": "144.33",
      "close": "144.94",
      "volume": "3031186"
    },
    {
      "date": "2026-07-21",
      "open": "144.78",
      "high": "145.62",
      "low": "143.01",
      "close": "144.10",
      "volume": "2343571"
    },
    {
      "date": "2026-07-22",
      "open": "144.10",
      "high": "144.47",
      "low": "139.69",
      "close": "140.05",
      "volume": "2635648"
    },
    {
      "date": "2026-07-23",
      "open": "137.58",
      "high": "138.25",
      "low": "135.72",
      "close": "137.57",
      "volume": "3482681"
    },
    {
      "date": "2026-07-24",
      "open": "138.24",
      "high": "142.70",
      "low": "138.16",
      "close": "141.10",
      "volume": "2414881"
    },
    {
      "date": "2026-07-27",
      "open": "143.50",
      "high": "147.03",
      "low": "143.00",
      "close": "146.86",
      "volume": "2902656"
    },
    {
      "date": "2026-07-28",
      "open": "148.83",
      "high": "153.19",
      "low": "148.09",
      "close": "153.11",
      "volume": "6846162"
    },
    {
      "date": "2026-07-29",
      "open": "152.01",
      "high": "156.50",
      "low": "151.50",
      "close": "153.01",
      "volume": "3852540"
    },
    {
      "date": "2026-07-30",
      "open": "151.50",
      "high": "152.21",
      "low": "149.58",
      "close": "152.08",
      "volume": "3056066"
    },
    {
      "date": "2026-07-31",
      "open": "150.84",
      "high": "152.64",
      "low": "149.61",
      "close": "151.52",
      "volume": "2461545"
    },
    {
      "date": "2026-08-03",
      "open": "153.34",
      "high": "154.56",
      "low": "150.02",
      "close": "150.64",
      "volume": "3597522"
    },
    {
      "date": "2026-08-04",
      "open": "149.75",
      "high": "151.19",
      "low": "148.65",
      "close": "149.92",
      "volume": "3580645"
    },
    {
      "date": "2026-08-05",
      "open": "153.913",
      "high": "155.25",
      "low": "150.86",
      "close": "152.49",
      "volume": "4079580"
    }
  ]
}