{
  "source": "https://api.nasdaq.com/api/quote/AMAT/historical",
  "symbol": "AMAT",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "141.715",
      "high": "143.16",
      "low": "141.5903",
      "close": "142.65",
      "volume": "3843579"
    },
    {
      "date": "2021-08-09",
      "open": "143.488",
      "high": "143.69",
      "low": "141.451",
      "close": "142.00",
      "volume": "4026620"
    },
    {
      "date": "2021-08-10",
      "open": "142.905",
      "high": "143.00",
      "low": "135.30",
      "close": "138.06",
      "volume": "6403937"
    },
    {
      "date": "2021-08-11",
      "open": "138.51",
      "high": "138.59",
      "low": "132.60",
      "close": "134.82",
      "volume": "9630550"
    },
    {
      "date": "2021-08-12",
      "open": "132.00",
      "high": "132.02",
      "low": "127.69",
      "close": "129.22",
      "volume": "12976060"
    },
    {
      "date": "2021-08-13",
      "open": "129.13",
      "high": "130.44",
      "low": "128.58",
      "close": "129.90",
      "volume": "8812389"
    },
    {
      "date": "2021-08-16",
      "open": "129.425",
      "high": "132.05",
      "low": "129.10",
      "close": "131.69",
      "volume": "10413760"
    },
    {
      "date": "2021-08-17",
      "open": "130.05",
      "high": "130.839",
      "low": "126.71",
      "close": "128.80",
      "volume": "8208439"
    },
    {
      "date": "2021-08-18",
      "open": "128.81",
      "high": "131.64",
      "low": "127.18",
      "close": "127.37",
      "volume": "6768795"
    },
    {
      "date": "2021-08-19",
      "open": "126.223",
      "high": "129.99",
      "low": "125.28",
      "close": "129.20",
      "volume": "9020165"
    },
    {
      "date": "2021-08-20",
      "open": "130.38",
      "high": "131.99",
      "low": "125.25",
      "close": "127.20",
      "volume": "13707600"
    },
    {
      "date": "2021-08-23",
      "open": "128.31",
      "high": "131.50",
      "low": "127.80",
      "close": "131.49",
      "volume": "7710683"
    },
    {
      "date": "2021-08-24",
      "open": "131.80",
      "high": "133.38",
      "low": "130.62",
      "close": "131.44",
      "volume": "6356617"
    },
    {
      "date": "2021-08-25",
      "open": "131.54",
      "high": "134.20",
      "low": "131.44",
      "close": "132.82",
      "volume": "6735147"
    },
    {
      "date": "2021-08-26",
      "open": "132.78",
      "high": "133.83",
      "low": "131.59",
      "close": "132.49",
      "volume": "3958702"
    },
    {
      "date": "2021-08-27",
      "open": "133.01",
      "high": "137.15",
      "low": "132.86",
      "close": "136.55",
      "volume": "8413906"
    },
    {
      "date": "2021-08-30",
      "open": "137.574",
      "high": "137.89",
      "low": "135.38",
      "close": "136.05",
      "volume": "4617683"
    },
    {
      "date": "2021-08-31",
      "open": "136.45",
      "high": "136.60",
      "low": "133.55",
      "close": "135.13",
      "volume": "5586023"
    },
    {
      "date": "2021-09-01",
      "open": "135.68",
      "high": "136.04",
      "low": "133.24",
      "close": "133.46",
      "volume": "6260260"
    },
    {
      "date": "2021-09-02",
      "open": "134.73",
      "high": "135.95",
      "low": "133.88",
      "close": "134.45",
      "volume": "5146558"
    },
    {
      "date": "2021-09-03",
      "open": "133.842",
      "high": "136.43",
      "low": "133.345",
      "close": "135.83",
      "volume": "4838166"
    },
    {
      "date": "2021-09-07",
      "open": "136.647",
      "high": "137.17",
      "low": "133.75",
      "close": "136.49",
      "volume": "5551225"
    },
    {
      "date": "2021-09-08",
      "open": "135.695",
      "high": "135.94",
      "low": "131.75",
      "close": "133.56",
      "volume": "7440648"
    },
    {
      "date": "2021-09-09",
      "open": "133.03",
      "high": "135.85",
      "low": "132.915",
      "close": "135.00",
      "volume": "6808623"
    },
    {
      "date": "2021-09-10",
      "open": "138.28",
      "high": "140.80",
      "low": "136.61",
      "close": "136.84",
      "volume": "9054701"
    },
    {
      "date": "2021-09-13",
      "open": "138.72",
      "high": "141.30",
      "low": "137.56",
      "close": "139.44",
      "volume": "8507585"
    },
    {
      "date": "2021-09-14",
      "open": "138.114",
      "high": "141.80",
      "low": "137.91",
      "close": "140.14",
      "volume": "8073185"
    },
    {
      "date": "2021-09-15",
      "open": "139.99",
      "high": "141.34",
      "low": "137.44",
      "close": "141.23",
      "volume": "6103225"
    },
    {
      "date": "2021-09-16",
      "open": "140.36",
      "high": "144.63",
      "low": "139.17",
      "close": "144.09",
      "volume": "8467332"
    },
    {
      "date": "2021-09-17",
      "open": "143.00",
      "high": "143.00",
      "low": "139.38",
      "close": "140.80",
      "volume": "10884350"
    },
    {
      "date": "2021-09-20",
      "open": "136.56",
      "high": "136.69",
      "low": "133.55",
      "close": "135.53",
      "volume": "8822525"
    },
    {
      "date": "2021-09-21",
      "open": "137.13",
      "high": "137.24",
      "low": "133.45",
      "close": "135.18",
      "volume": "5782242"
    },
    {
      "date": "2021-09-22",
      "open": "136.19",
      "high": "138.80",
      "low": "135.55",
      "close": "138.10",
      "volume": "6344254"
    },
    {
      "date": "2021-09-23",
      "open": "139.33",
      "high": "142.15",
      "low": "138.71",
      "close": "141.11",
      "volume": "5620713"
    },
    {
      "date": "2021-09-24",
      "open": "139.41",
      "high": "142.37",
      "low": "139.16",
      "close": "141.92",
      "volume": "3729874"
    },
    {
      "date": "2021-09-27",
      "open": "139.60",
      "high": "143.27",
      "low": "139.54",
      "close": "142.74",
      "volume": "5248647"
    },
    {
      "date": "2021-09-28",
      "open": "137.61",
      "high": "139.58",
      "low": "132.5339",
      "close": "132.89",
      "volume": "12873860"
    },
    {
      "date": "2021-09-29",
      "open": "132.80",
      "high": "134.04",
      "low": "128.04",
      "close": "128.27",
      "volume": "10730150"
    },
    {
      "date": "2021-09-30",
      "open": "129.38",
      "high": "130.85",
      "low": "128.51",
      "close": "128.73",
      "volume": "7337925"
    },
    {
      "date": "2021-10-01",
      "open": "129.26",
      "high": "129.60",
      "low": "126.42",
      "close": "129.13",
      "volume": "6459247"
    },
    {
      "date": "2021-10-04",
      "open": "127.66",
      "high": "127.82",
      "low": "123.17",
      "close": "125.20",
      "volume": "9549504"
    },
    {
      "date": "2021-10-05",
      "open": "127.475",
      "high": "129.20",
      "low": "125.40",
      "close": "128.07",
      "volume": "7330385"
    },
    {
      "date": "2021-10-06",
      "open": "126.30",
      "high": "128.18",
      "low": "125.72",
      "close": "126.52",
      "volume": "7388749"
    },
    {
      "date": "2021-10-07",
      "open": "128.65",
      "high": "129.95",
      "low": "127.46",
      "close": "127.88",
      "volume": "5761349"
    },
    {
      "date": "2021-10-08",
      "open": "128.30",
      "high": "128.785",
      "low": "125.87",
      "close": "126.22",
      "volume": "6300519"
    },
    {
      "date": "2021-10-11",
      "open": "125.70",
      "high": "129.20",
      "low": "125.655",
      "close": "127.50",
      "volume": "5471984"
    },
    {
      "date": "2021-10-12",
      "open": "128.7579",
      "high": "128.83",
      "low": "124.9365",
      "close": "126.76",
      "volume": "7637895"
    },
    {
      "date": "2021-10-13",
      "open": "128.784",
      "high": "129.4799",
      "low": "127.50",
      "close": "128.21",
      "volume": "4955229"
    },
    {
      "date": "2021-10-14",
      "open": "131.62",
      "high": "132.25",
      "low": "129.65",
      "close": "132.07",
      "volume": "7952328"
    },
    {
      "date": "2021-10-15",
      "open": "132.26",
      "high": "132.91",
      "low": "131.245",
      "close": "131.59",
      "volume": "4826621"
    },
    {
      "date": "2021-10-18",
      "open": "130.36",
      "high": "133.40",
      "low": "129.8444",
      "close": "133.28",
      "volume": "4208459"
    },
    {
      "date": "2021-10-19",
      "open": "133.33",
      "high": "135.34",
      "low": "132.61",
      "close": "134.60",
      "volume": "3694274"
    },
    {
      "date": "2021-10-20",
      "open": "133.97",
      "high": "135.20",
      "low": "133.35",
      "close": "133.98",
      "volume": "4618970"
    },
    {
      "date": "2021-10-21",
      "open": "131.66",
      "high": "133.51",
      "low": "130.51",
      "close": "133.34",
      "volume": "5611026"
    },
    {
      "date": "2021-10-22",
      "open": "135.214",
      "high": "141.56",
      "low": "134.51",
      "close": "135.93",
      "volume": "10744920"
    },
    {
      "date": "2021-10-25",
      "open": "136.25",
      "high": "137.92",
      "low": "135.30",
      "close": "135.76",
      "volume": "4005556"
    },
    {
      "date": "2021-10-26",
      "open": "137.28",
      "high": "137.40",
      "low": "131.68",
      "close": "132.00",
      "volume": "7864617"
    },
    {
      "date": "2021-10-27",
      "open": "133.28",
      "high": "134.28",
      "low": "131.41",
      "close": "132.16",
      "volume": "7837614"
    },
    {
      "date": "2021-10-28",
      "open": "134.57",
      "high": "137.85",
      "low": "134.52",
      "close": "136.02",
      "volume": "6391690"
    },
    {
      "date": "2021-10-29",
      "open": "134.79",
      "high": "137.26",
      "low": "134.55",
      "close": "136.65",
      "volume": "5715324"
    },
    {
      "date": "2021-11-01",
      "open": "136.98",
      "high": "139.67",
      "low": "136.4183",
      "close": "139.51",
      "volume": "5328974"
    },
    {
      "date": "2021-11-02",
      "open": "139.50",
      "high": "141.47",
      "low": "138.89",
      "close": "141.21",
      "volume": "4823140"
    },
    {
      "date": "2021-11-03",
      "open": "141.44",
      "high": "143.35",
      "low": "139.88",
      "close": "142.75",
      "volume": "4117529"
    },
    {
      "date": "2021-11-04",
      "open": "143.27",
      "high": "150.49",
      "low": "142.495",
      "close": "150.13",
      "volume": "9272779"
    },
    {
      "date": "2021-11-05",
      "open": "150.27",
      "high": "153.73",
      "low": "148.79",
      "close": "153.29",
      "volume": "7706838"
    },
    {
      "date": "2021-11-08",
      "open": "154.86",
      "high": "154.89",
      "low": "151.23",
      "close": "152.96",
      "volume": "5878508"
    },
    {
      "date": "2021-11-09",
      "open": "152.98",
      "high": "156.68",
      "low": "151.42",
      "close": "156.29",
      "volume": "7274584"
    },
    {
      "date": "2021-11-10",
      "open": "153.25",
      "high": "155.00",
      "low": "150.27",
      "close": "150.40",
      "volume": "7149511"
    },
    {
      "date": "2021-11-11",
      "open": "152.23",
      "high": "154.18",
      "low": "151.30",
      "close": "153.90",
      "volume": "5060974"
    },
    {
      "date": "2021-11-12",
      "open": "154.67",
      "high": "157.41",
      "low": "154.1055",
      "close": "156.82",
      "volume": "5778616"
    },
    {
      "date": "2021-11-15",
      "open": "156.963",
      "high": "158.14",
      "low": "155.20",
      "close": "156.27",
      "volume": "7304258"
    },
    {
      "date": "2021-11-16",
      "open": "155.38",
      "high": "159.00",
      "low": "153.55",
      "close": "157.86",
      "volume": "6200679"
    },
    {
      "date": "2021-11-17",
      "open": "157.91",
      "high": "158.51",
      "low": "155.89",
      "close": "155.98",
      "volume": "5759230"
    },
    {
      "date": "2021-11-18",
      "open": "158.50",
      "high": "158.98",
      "low": "154.735",
      "close": "158.74",
      "volume": "9929525"
    },
    {
      "date": "2021-11-19",
      "open": "150.974",
      "high": "156.45",
      "low": "149.74",
      "close": "150.03",
      "volume": "16035800"
    },
    {
      "date": "2021-11-22",
      "open": "151.00",
      "high": "152.98",
      "low": "147.36",
      "close": "147.55",
      "volume": "9032808"
    },
    {
      "date": "2021-11-23",
      "open": "148.71",
      "high": "149.95",
      "low": "145.10",
      "close": "148.92",
      "volume": "7256353"
    },
    {
      "date": "2021-11-24",
      "open": "148.39",
      "high": "149.13",
      "low": "145.81",
      "close": "149.01",
      "volume": "6185926"
    },
    {
      "date": "2021-11-26",
      "open": "145.61",
      "high": "147.18",
      "low": "142.22",
      "close": "143.29",
      "volume": "7334135"
    },
    {
      "date": "2021-11-29",
      "open": "146.77",
      "high": "151.56",
      "low": "145.50",
      "close": "151.22",
      "volume": "9932305"
    },
    {
      "date": "2021-11-30",
      "open": "151.11",
      "high": "151.98",
      "low": "146.46",
      "close": "147.19",
      "volume": "13505830"
    },
    {
      "date": "2021-12-01",
      "open": "151.25",
      "high": "156.58",
      "low": "149.84",
      "close": "151.67",
      "volume": "14374520"
    },
    {
      "date": "2021-12-02",
      "open": "148.00",
      "high": "149.90",
      "low": "143.74",
      "close": "146.49",
      "volume": "9573216"
    },
    {
      "date": "2021-12-03",
      "open": "148.515",
      "high": "150.74",
      "low": "143.33",
      "close": "145.83",
      "volume": "7767972"
    },
    {
      "date": "2021-12-06",
      "open": "145.7815",
      "high": "148.3614",
      "low": "141.02",
      "close": "147.38",
      "volume": "8579707"
    },
    {
      "date": "2021-12-07",
      "open": "151.00",
      "high": "157.9967",
      "low": "150.129",
      "close": "156.89",
      "volume": "10514910"
    },
    {
      "date": "2021-12-08",
      "open": "156.86",
      "high": "157.86",
      "low": "155.15",
      "close": "157.29",
      "volume": "6582440"
    },
    {
      "date": "2021-12-09",
      "open": "155.84",
      "high": "158.3425",
      "low": "152.38",
      "close": "152.65",
      "volume": "5420003"
    },
    {
      "date": "2021-12-10",
      "open": "156.11",
      "high": "156.89",
      "low": "150.6455",
      "close": "152.73",
      "volume": "5291917"
    },
    {
      "date": "2021-12-13",
      "open": "154.09",
      "high": "154.47",
      "low": "146.72",
      "close": "147.10",
      "volume": "6202464"
    },
    {
      "date": "2021-12-14",
      "open": "144.98",
      "high": "148.20",
      "low": "144.53",
      "close": "147.73",
      "volume": "5691461"
    },
    {
      "date": "2021-12-15",
      "open": "147.95",
      "high": "153.89",
      "low": "145.1601",
      "close": "153.66",
      "volume": "6882971"
    },
    {
      "date": "2021-12-16",
      "open": "154.40",
      "high": "155.35",
      "low": "146.26",
      "close": "146.70",
      "volume": "7155857"
    },
    {
      "date": "2021-12-17",
      "open": "145.29",
      "high": "148.98",
      "low": "144.22",
      "close": "146.15",
      "volume": "9357198"
    },
    {
      "date": "2021-12-20",
      "open": "143.80",
      "high": "146.78",
      "low": "143.25",
      "close": "145.01",
      "volume": "4653367"
    },
    {
      "date": "2021-12-21",
      "open": "149.36",
      "high": "151.52",
      "low": "147.02",
      "close": "151.42",
      "volume": "5986903"
    },
    {
      "date": "2021-12-22",
      "open": "149.974",
      "high": "152.44",
      "low": "148.92",
      "close": "152.32",
      "volume": "4293732"
    },
    {
      "date": "2021-12-23",
      "open": "153.07",
      "high": "156.54",
      "low": "153.00",
      "close": "155.49",
      "volume": "4625522"
    },
    {
      "date": "2021-12-27",
      "open": "156.185",
      "high": "162.81",
      "low": "156.185",
      "close": "162.72",
      "volume": "6421440"
    },
    {
      "date": "2021-12-28",
      "open": "162.85",
      "high": "162.9917",
      "low": "158.75",
      "close": "159.64",
      "volume": "5836693"
    },
    {
      "date": "2021-12-29",
      "open": "159.90",
      "high": "163.02",
      "low": "159.55",
      "close": "160.98",
      "volume": "4654409"
    },
    {
      "date": "2021-12-30",
      "open": "160.68",
      "high": "160.92",
      "low": "157.63",
      "close": "157.98",
      "volume": "4171379"
    },
    {
      "date": "2021-12-31",
      "open": "158.14",
      "high": "159.67",
      "low": "157.04",
      "close": "157.36",
      "volume": "3594279"
    },
    {
      "date": "2022-01-03",
      "open": "157.74",
      "high": "160.7781",
      "low": "156.70",
      "close": "159.93",
      "volume": "5368311"
    },
    {
      "date": "2022-01-04",
      "open": "159.99",
      "high": "161.84",
      "low": "154.51",
      "close": "158.36",
      "volume": "6946961"
    },
    {
      "date": "2022-01-05",
      "open": "158.04",
      "high": "158.89",
      "low": "153.50",
      "close": "153.74",
      "volume": "6840088"
    },
    {
      "date": "2022-01-06",
      "open": "153.28",
      "high": "157.40",
      "low": "151.84",
      "close": "156.34",
      "volume": "6576027"
    },
    {
      "date": "2022-01-07",
      "open": "155.10",
      "high": "157.38",
      "low": "150.64",
      "close": "150.81",
      "volume": "6335715"
    },
    {
      "date": "2022-01-10",
      "open": "147.72",
      "high": "149.90",
      "low": "143.27",
      "close": "149.59",
      "volume": "9683912"
    },
    {
      "date": "2022-01-11",
      "open": "148.38",
      "high": "152.66",
      "low": "146.2727",
      "close": "152.45",
      "volume": "6824370"
    },
    {
      "date": "2022-01-12",
      "open": "154.73",
      "high": "159.75",
      "low": "154.62",
      "close": "159.55",
      "volume": "10379780"
    },
    {
      "date": "2022-01-13",
      "open": "164.00",
      "high": "166.53",
      "low": "156.50",
      "close": "157.18",
      "volume": "12553620"
    },
    {
      "date": "2022-01-14",
      "open": "155.78",
      "high": "167.06",
      "low": "155.60",
      "close": "167.00",
      "volume": "11437330"
    },
    {
      "date": "2022-01-18",
      "open": "165.36",
      "high": "165.89",
      "low": "151.52",
      "close": "152.36",
      "volume": "12428760"
    },
    {
      "date": "2022-01-19",
      "open": "154.425",
      "high": "155.82",
      "low": "142.92",
      "close": "143.07",
      "volume": "12928990"
    },
    {
      "date": "2022-01-20",
      "open": "145.69",
      "high": "147.315",
      "low": "138.56",
      "close": "139.15",
      "volume": "10573810"
    },
    {
      "date": "2022-01-21",
      "open": "137.522",
      "high": "141.90",
      "low": "134.65",
      "close": "135.06",
      "volume": "12408150"
    },
    {
      "date": "2022-01-24",
      "open": "131.51",
      "high": "139.44",
      "low": "129.69",
      "close": "139.29",
      "volume": "13211320"
    },
    {
      "date": "2022-01-25",
      "open": "134.80",
      "high": "136.41",
      "low": "131.37",
      "close": "132.99",
      "volume": "11799980"
    },
    {
      "date": "2022-01-26",
      "open": "137.71",
      "high": "141.58",
      "low": "132.84",
      "close": "135.58",
      "volume": "11852590"
    },
    {
      "date": "2022-01-27",
      "open": "134.24",
      "high": "135.45",
      "low": "129.30",
      "close": "130.15",
      "volume": "13544870"
    },
    {
      "date": "2022-01-28",
      "open": "129.605",
      "high": "132.50",
      "low": "123.851",
      "close": "132.45",
      "volume": "13292900"
    },
    {
      "date": "2022-01-31",
      "open": "132.92",
      "high": "138.37",
      "low": "131.63",
      "close": "138.18",
      "volume": "8588889"
    },
    {
      "date": "2022-02-01",
      "open": "138.23",
      "high": "139.28",
      "low": "133.37",
      "close": "138.61",
      "volume": "8151371"
    },
    {
      "date": "2022-02-02",
      "open": "140.695",
      "high": "141.398",
      "low": "137.21",
      "close": "140.76",
      "volume": "8134117"
    },
    {
      "date": "2022-02-03",
      "open": "138.19",
      "high": "141.22",
      "low": "135.10",
      "close": "136.51",
      "volume": "10040640"
    },
    {
      "date": "2022-02-04",
      "open": "134.34",
      "high": "136.745",
      "low": "131.941",
      "close": "135.57",
      "volume": "8514352"
    },
    {
      "date": "2022-02-07",
      "open": "135.76",
      "high": "138.29",
      "low": "135.20",
      "close": "136.13",
      "volume": "7242186"
    },
    {
      "date": "2022-02-08",
      "open": "134.84",
      "high": "139.20",
      "low": "133.50",
      "close": "138.75",
      "volume": "6644120"
    },
    {
      "date": "2022-02-09",
      "open": "141.66",
      "high": "144.98",
      "low": "139.49",
      "close": "144.20",
      "volume": "7652648"
    },
    {
      "date": "2022-02-10",
      "open": "139.79",
      "high": "145.16",
      "low": "139.01",
      "close": "139.77",
      "volume": "8525688"
    },
    {
      "date": "2022-02-11",
      "open": "139.5536",
      "high": "140.56",
      "low": "131.2809",
      "close": "132.49",
      "volume": "9473100"
    },
    {
      "date": "2022-02-14",
      "open": "132.37",
      "high": "134.40",
      "low": "129.69",
      "close": "131.86",
      "volume": "9529272"
    },
    {
      "date": "2022-02-15",
      "open": "134.688",
      "high": "140.38",
      "low": "134.29",
      "close": "139.84",
      "volume": "9069484"
    },
    {
      "date": "2022-02-16",
      "open": "138.48",
      "high": "141.71",
      "low": "136.90",
      "close": "140.96",
      "volume": "7990701"
    },
    {
      "date": "2022-02-17",
      "open": "142.83",
      "high": "143.79",
      "low": "134.75",
      "close": "136.47",
      "volume": "11879800"
    },
    {
      "date": "2022-02-18",
      "open": "136.99",
      "high": "137.03",
      "low": "130.93",
      "close": "133.35",
      "volume": "8151340"
    },
    {
      "date": "2022-02-22",
      "open": "129.94",
      "high": "135.16",
      "low": "128.495",
      "close": "130.26",
      "volume": "7667715"
    },
    {
      "date": "2022-02-23",
      "open": "131.96",
      "high": "134.2199",
      "low": "127.62",
      "close": "127.86",
      "volume": "8413757"
    },
    {
      "date": "2022-02-24",
      "open": "123.08",
      "high": "133.63",
      "low": "122.68",
      "close": "133.42",
      "volume": "8500945"
    },
    {
      "date": "2022-02-25",
      "open": "133.36",
      "high": "136.1399",
      "low": "131.74",
      "close": "135.72",
      "volume": "7784465"
    },
    {
      "date": "2022-02-28",
      "open": "133.82",
      "high": "137.0595",
      "low": "132.03",
      "close": "134.20",
      "volume": "7428101"
    },
    {
      "date": "2022-03-01",
      "open": "133.735",
      "high": "135.06",
      "low": "128.09",
      "close": "129.61",
      "volume": "9212451"
    },
    {
      "date": "2022-03-02",
      "open": "130.00",
      "high": "134.47",
      "low": "129.65",
      "close": "133.18",
      "volume": "7008727"
    },
    {
      "date": "2022-03-03",
      "open": "135.117",
      "high": "135.117",
      "low": "129.57",
      "close": "130.64",
      "volume": "5449674"
    },
    {
      "date": "2022-03-04",
      "open": "128.38",
      "high": "129.555",
      "low": "124.12",
      "close": "125.74",
      "volume": "7098065"
    },
    {
      "date": "2022-03-07",
      "open": "127.56",
      "high": "128.05",
      "low": "119.11",
      "close": "119.22",
      "volume": "9207137"
    },
    {
      "date": "2022-03-08",
      "open": "119.79",
      "high": "127.87",
      "low": "118.17",
      "close": "124.15",
      "volume": "10525000"
    },
    {
      "date": "2022-03-09",
      "open": "127.70",
      "high": "129.84",
      "low": "126.20",
      "close": "128.62",
      "volume": "7623175"
    },
    {
      "date": "2022-03-10",
      "open": "125.72",
      "high": "126.00",
      "low": "122.68",
      "close": "124.97",
      "volume": "5604387"
    },
    {
      "date": "2022-03-11",
      "open": "130.00",
      "high": "130.00",
      "low": "123.37",
      "close": "123.64",
      "volume": "6015969"
    },
    {
      "date": "2022-03-14",
      "open": "123.74",
      "high": "124.72",
      "low": "119.10",
      "close": "120.13",
      "volume": "6733185"
    },
    {
      "date": "2022-03-15",
      "open": "121.72",
      "high": "124.95",
      "low": "119.86",
      "close": "124.41",
      "volume": "6875317"
    },
    {
      "date": "2022-03-16",
      "open": "127.32",
      "high": "130.74",
      "low": "125.09",
      "close": "130.48",
      "volume": "9668855"
    },
    {
      "date": "2022-03-17",
      "open": "129.315",
      "high": "132.26",
      "low": "128.31",
      "close": "131.99",
      "volume": "6781116"
    },
    {
      "date": "2022-03-18",
      "open": "130.60",
      "high": "135.75",
      "low": "129.75",
      "close": "135.14",
      "volume": "11516550"
    },
    {
      "date": "2022-03-21",
      "open": "134.105",
      "high": "135.3822",
      "low": "131.92",
      "close": "134.20",
      "volume": "6206593"
    },
    {
      "date": "2022-03-22",
      "open": "134.00",
      "high": "137.34",
      "low": "133.85",
      "close": "135.48",
      "volume": "4997842"
    },
    {
      "date": "2022-03-23",
      "open": "133.61",
      "high": "135.10",
      "low": "131.20",
      "close": "131.42",
      "volume": "5457871"
    },
    {
      "date": "2022-03-24",
      "open": "133.01",
      "high": "138.65",
      "low": "131.3301",
      "close": "138.59",
      "volume": "7617816"
    },
    {
      "date": "2022-03-25",
      "open": "138.63",
      "high": "138.99",
      "low": "134.80",
      "close": "137.06",
      "volume": "6076376"
    },
    {
      "date": "2022-03-28",
      "open": "135.09",
      "high": "137.75",
      "low": "133.70",
      "close": "137.66",
      "volume": "5209555"
    },
    {
      "date": "2022-03-29",
      "open": "140.08",
      "high": "142.01",
      "low": "138.905",
      "close": "141.44",
      "volume": "6162641"
    },
    {
      "date": "2022-03-30",
      "open": "140.69",
      "high": "141.30",
      "low": "135.08",
      "close": "135.80",
      "volume": "6387460"
    },
    {
      "date": "2022-03-31",
      "open": "136.095",
      "high": "137.35",
      "low": "131.65",
      "close": "131.80",
      "volume": "8474769"
    },
    {
      "date": "2022-04-01",
      "open": "132.875",
      "high": "133.04",
      "low": "125.57",
      "close": "127.41",
      "volume": "10138140"
    },
    {
      "date": "2022-04-04",
      "open": "127.17",
      "high": "129.70",
      "low": "126.90",
      "close": "129.44",
      "volume": "8348638"
    },
    {
      "date": "2022-04-05",
      "open": "128.78",
      "high": "128.98",
      "low": "121.35",
      "close": "121.71",
      "volume": "11653660"
    },
    {
      "date": "2022-04-06",
      "open": "119.01",
      "high": "121.22",
      "low": "117.07",
      "close": "119.33",
      "volume": "11601960"
    },
    {
      "date": "2022-04-07",
      "open": "119.08",
      "high": "123.90",
      "low": "118.59",
      "close": "122.40",
      "volume": "11817190"
    },
    {
      "date": "2022-04-08",
      "open": "121.26",
      "high": "122.3899",
      "low": "119.46",
      "close": "119.96",
      "volume": "6408147"
    },
    {
      "date": "2022-04-11",
      "open": "118.20",
      "high": "119.05",
      "low": "116.14",
      "close": "116.24",
      "volume": "7785053"
    },
    {
      "date": "2022-04-12",
      "open": "118.10",
      "high": "119.26",
      "low": "114.17",
      "close": "114.56",
      "volume": "9883791"
    },
    {
      "date": "2022-04-13",
      "open": "115.24",
      "high": "118.12",
      "low": "114.49",
      "close": "116.86",
      "volume": "9351383"
    },
    {
      "date": "2022-04-14",
      "open": "117.41",
      "high": "117.5291",
      "low": "113.25",
      "close": "113.36",
      "volume": "7711159"
    },
    {
      "date": "2022-04-18",
      "open": "112.50",
      "high": "115.98",
      "low": "112.34",
      "close": "114.87",
      "volume": "6822714"
    },
    {
      "date": "2022-04-19",
      "open": "114.13",
      "high": "117.24",
      "low": "113.54",
      "close": "117.06",
      "volume": "6086635"
    },
    {
      "date": "2022-04-20",
      "open": "120.52",
      "high": "122.37",
      "low": "117.52",
      "close": "117.89",
      "volume": "8856067"
    },
    {
      "date": "2022-04-21",
      "open": "119.21",
      "high": "121.075",
      "low": "115.34",
      "close": "115.69",
      "volume": "7849411"
    },
    {
      "date": "2022-04-22",
      "open": "115.23",
      "high": "116.1859",
      "low": "112.63",
      "close": "112.80",
      "volume": "8489399"
    },
    {
      "date": "2022-04-25",
      "open": "111.41",
      "high": "114.72",
      "low": "111.20",
      "close": "114.47",
      "volume": "8518305"
    },
    {
      "date": "2022-04-26",
      "open": "112.84",
      "high": "113.20",
      "low": "108.83",
      "close": "108.92",
      "volume": "9461777"
    },
    {
      "date": "2022-04-27",
      "open": "108.37",
      "high": "112.37",
      "low": "107.90",
      "close": "108.81",
      "volume": "6891622"
    },
    {
      "date": "2022-04-28",
      "open": "111.41",
      "high": "115.99",
      "low": "109.59",
      "close": "114.63",
      "volume": "7379070"
    },
    {
      "date": "2022-04-29",
      "open": "113.03",
      "high": "116.16",
      "low": "110.16",
      "close": "110.35",
      "volume": "7998881"
    },
    {
      "date": "2022-05-02",
      "open": "111.10",
      "high": "113.20",
      "low": "108.18",
      "close": "112.97",
      "volume": "9425103"
    },
    {
      "date": "2022-05-03",
      "open": "112.18",
      "high": "114.73",
      "low": "111.43",
      "close": "113.80",
      "volume": "5463679"
    },
    {
      "date": "2022-05-04",
      "open": "114.17",
      "high": "119.12",
      "low": "112.0352",
      "close": "118.81",
      "volume": "6352081"
    },
    {
      "date": "2022-05-05",
      "open": "116.07",
      "high": "116.90",
      "low": "111.85",
      "close": "113.47",
      "volume": "8172534"
    },
    {
      "date": "2022-05-06",
      "open": "111.88",
      "high": "115.05",
      "low": "109.8935",
      "close": "112.50",
      "volume": "6247012"
    },
    {
      "date": "2022-05-09",
      "open": "107.94",
      "high": "110.79",
      "low": "105.38",
      "close": "105.75",
      "volume": "10088430"
    },
    {
      "date": "2022-05-10",
      "open": "109.215",
      "high": "109.57",
      "low": "105.18",
      "close": "107.18",
      "volume": "8881030"
    },
    {
      "date": "2022-05-11",
      "open": "106.66",
      "high": "109.125",
      "low": "103.61",
      "close": "103.92",
      "volume": "8311657"
    },
    {
      "date": "2022-05-12",
      "open": "103.028",
      "high": "106.88",
      "low": "102.99",
      "close": "106.76",
      "volume": "9287061"
    },
    {
      "date": "2022-05-13",
      "open": "108.19",
      "high": "112.6319",
      "low": "108.03",
      "close": "111.86",
      "volume": "8321070"
    },
    {
      "date": "2022-05-16",
      "open": "109.61",
      "high": "112.31",
      "low": "108.615",
      "close": "110.48",
      "volume": "7218166"
    },
    {
      "date": "2022-05-17",
      "open": "114.54",
      "high": "117.32",
      "low": "113.33",
      "close": "116.84",
      "volume": "6646480"
    },
    {
      "date": "2022-05-18",
      "open": "113.99",
      "high": "117.05",
      "low": "110.79",
      "close": "111.34",
      "volume": "8522762"
    },
    {
      "date": "2022-05-19",
      "open": "111.41",
      "high": "113.48",
      "low": "110.20",
      "close": "110.74",
      "volume": "10115750"
    },
    {
      "date": "2022-05-20",
      "open": "112.00",
      "high": "112.74",
      "low": "101.33",
      "close": "106.46",
      "volume": "16285500"
    },
    {
      "date": "2022-05-23",
      "open": "107.09",
      "high": "111.35",
      "low": "106.98",
      "close": "109.93",
      "volume": "7669072"
    },
    {
      "date": "2022-05-24",
      "open": "107.88",
      "high": "108.73",
      "low": "105.71",
      "close": "106.59",
      "volume": "6785403"
    },
    {
      "date": "2022-05-25",
      "open": "105.07",
      "high": "109.42",
      "low": "105.07",
      "close": "108.53",
      "volume": "7378173"
    },
    {
      "date": "2022-05-26",
      "open": "106.96",
      "high": "115.71",
      "low": "106.82",
      "close": "115.07",
      "volume": "9173135"
    },
    {
      "date": "2022-05-27",
      "open": "116.62",
      "high": "119.70",
      "low": "116.40",
      "close": "119.48",
      "volume": "8510529"
    },
    {
      "date": "2022-05-31",
      "open": "117.55",
      "high": "118.68",
      "low": "115.56",
      "close": "117.29",
      "volume": "9751329"
    },
    {
      "date": "2022-06-01",
      "open": "117.96",
      "high": "118.50",
      "low": "112.80",
      "close": "114.46",
      "volume": "6852208"
    },
    {
      "date": "2022-06-02",
      "open": "114.69",
      "high": "117.41",
      "low": "113.55",
      "close": "117.33",
      "volume": "6408456"
    },
    {
      "date": "2022-06-03",
      "open": "114.885",
      "high": "116.34",
      "low": "114.14",
      "close": "114.96",
      "volume": "5080650"
    },
    {
      "date": "2022-06-06",
      "open": "117.135",
      "high": "117.88",
      "low": "114.37",
      "close": "115.00",
      "volume": "3824616"
    },
    {
      "date": "2022-06-07",
      "open": "113.199",
      "high": "115.99",
      "low": "112.4004",
      "close": "115.67",
      "volume": "4725499"
    },
    {
      "date": "2022-06-08",
      "open": "115.27",
      "high": "115.67",
      "low": "111.19",
      "close": "112.46",
      "volume": "5138323"
    },
    {
      "date": "2022-06-09",
      "open": "111.10",
      "high": "111.97",
      "low": "107.15",
      "close": "107.24",
      "volume": "5947853"
    },
    {
      "date": "2022-06-10",
      "open": "105.45",
      "high": "106.31",
      "low": "101.81",
      "close": "101.88",
      "volume": "8392543"
    },
    {
      "date": "2022-06-13",
      "open": "98.26",
      "high": "98.85",
      "low": "95.65",
      "close": "96.32",
      "volume": "10484170"
    },
    {
      "date": "2022-06-14",
      "open": "97.40",
      "high": "97.96",
      "low": "95.39",
      "close": "96.62",
      "volume": "7058409"
    },
    {
      "date": "2022-06-15",
      "open": "97.85",
      "high": "99.30",
      "low": "95.59",
      "close": "97.42",
      "volume": "9377192"
    },
    {
      "date": "2022-06-16",
      "open": "94.79",
      "high": "95.11",
      "low": "88.75",
      "close": "89.59",
      "volume": "13359330"
    },
    {
      "date": "2022-06-17",
      "open": "88.21",
      "high": "90.94",
      "low": "87.62",
      "close": "89.83",
      "volume": "14451430"
    },
    {
      "date": "2022-06-21",
      "open": "91.70",
      "high": "95.675",
      "low": "91.16",
      "close": "95.17",
      "volume": "12207430"
    },
    {
      "date": "2022-06-22",
      "open": "93.09",
      "high": "95.93",
      "low": "92.85",
      "close": "93.94",
      "volume": "7652006"
    },
    {
      "date": "2022-06-23",
      "open": "94.63",
      "high": "95.32",
      "low": "92.11",
      "close": "93.28",
      "volume": "8286278"
    },
    {
      "date": "2022-06-24",
      "open": "95.32",
      "high": "98.28",
      "low": "94.67",
      "close": "97.36",
      "volume": "10582950"
    },
    {
      "date": "2022-06-27",
      "open": "97.97",
      "high": "98.865",
      "low": "96.54",
      "close": "97.61",
      "volume": "4950181"
    },
    {
      "date": "2022-06-28",
      "open": "98.11",
      "high": "98.91",
      "low": "94.74",
      "close": "95.02",
      "volume": "6495010"
    },
    {
      "date": "2022-06-29",
      "open": "93.97",
      "high": "94.20",
      "low": "91.41",
      "close": "91.94",
      "volume": "7570184"
    },
    {
      "date": "2022-06-30",
      "open": "90.25",
      "high": "93.52",
      "low": "89.2749",
      "close": "90.98",
      "volume": "8183616"
    },
    {
      "date": "2022-07-01",
      "open": "88.72",
      "high": "88.72",
      "low": "84.46",
      "close": "86.27",
      "volume": "13121570"
    },
    {
      "date": "2022-07-05",
      "open": "83.24",
      "high": "86.23",
      "low": "82.67",
      "close": "86.00",
      "volume": "9550946"
    },
    {
      "date": "2022-07-06",
      "open": "86.25",
      "high": "87.48",
      "low": "84.95",
      "close": "86.56",
      "volume": "5732416"
    },
    {
      "date": "2022-07-07",
      "open": "88.69",
      "high": "91.16",
      "low": "88.67",
      "close": "90.75",
      "volume": "7469589"
    },
    {
      "date": "2022-07-08",
      "open": "89.64",
      "high": "91.65",
      "low": "89.30",
      "close": "91.19",
      "volume": "4890828"
    },
    {
      "date": "2022-07-11",
      "open": "89.50",
      "high": "90.07",
      "low": "87.82",
      "close": "88.62",
      "volume": "5326575"
    },
    {
      "date": "2022-07-12",
      "open": "89.24",
      "high": "90.02",
      "low": "88.09",
      "close": "88.73",
      "volume": "5492279"
    },
    {
      "date": "2022-07-13",
      "open": "86.53",
      "high": "90.12",
      "low": "86.48",
      "close": "89.08",
      "volume": "5786887"
    },
    {
      "date": "2022-07-14",
      "open": "88.48",
      "high": "92.08",
      "low": "86.41",
      "close": "91.67",
      "volume": "8686504"
    },
    {
      "date": "2022-07-15",
      "open": "92.36",
      "high": "94.59",
      "low": "90.21",
      "close": "94.47",
      "volume": "8051247"
    },
    {
      "date": "2022-07-18",
      "open": "95.76",
      "high": "96.40",
      "low": "92.55",
      "close": "93.14",
      "volume": "5683385"
    },
    {
      "date": "2022-07-19",
      "open": "94.68",
      "high": "98.64",
      "low": "94.37",
      "close": "98.23",
      "volume": "8203162"
    },
    {
      "date": "2022-07-20",
      "open": "97.585",
      "high": "102.86",
      "low": "97.51",
      "close": "102.23",
      "volume": "8314020"
    },
    {
      "date": "2022-07-21",
      "open": "103.54",
      "high": "103.968",
      "low": "101.02",
      "close": "103.84",
      "volume": "5463760"
    },
    {
      "date": "2022-07-22",
      "open": "103.71",
      "high": "103.96",
      "low": "100.94",
      "close": "101.67",
      "volume": "5100432"
    },
    {
      "date": "2022-07-25",
      "open": "100.51",
      "high": "101.2668",
      "low": "99.461",
      "close": "101.00",
      "volume": "4367046"
    },
    {
      "date": "2022-07-26",
      "open": "100.58",
      "high": "100.98",
      "low": "98.57",
      "close": "98.91",
      "volume": "5073857"
    },
    {
      "date": "2022-07-27",
      "open": "100.57",
      "high": "104.50",
      "low": "100.0601",
      "close": "103.46",
      "volume": "7274974"
    },
    {
      "date": "2022-07-28",
      "open": "103.37",
      "high": "105.29",
      "low": "100.75",
      "close": "105.16",
      "volume": "6090516"
    },
    {
      "date": "2022-07-29",
      "open": "103.50",
      "high": "106.5499",
      "low": "103.04",
      "close": "105.98",
      "volume": "5817668"
    },
    {
      "date": "2022-08-01",
      "open": "104.49",
      "high": "107.34",
      "low": "103.67",
      "close": "106.40",
      "volume": "4737621"
    },
    {
      "date": "2022-08-02",
      "open": "104.71",
      "high": "106.5399",
      "low": "103.66",
      "close": "104.99",
      "volume": "4137933"
    },
    {
      "date": "2022-08-03",
      "open": "105.74",
      "high": "110.60",
      "low": "105.68",
      "close": "109.01",
      "volume": "6088039"
    },
    {
      "date": "2022-08-04",
      "open": "109.42",
      "high": "111.19",
      "low": "109.03",
      "close": "111.06",
      "volume": "5279567"
    },
    {
      "date": "2022-08-05",
      "open": "109.06",
      "high": "111.22",
      "low": "107.44",
      "close": "109.62",
      "volume": "4784018"
    },
    {
      "date": "2022-08-08",
      "open": "109.20",
      "high": "110.36",
      "low": "105.94",
      "close": "107.83",
      "volume": "6041462"
    },
    {
      "date": "2022-08-09",
      "open": "103.75",
      "high": "103.97",
      "low": "97.88",
      "close": "99.66",
      "volume": "10355770"
    },
    {
      "date": "2022-08-10",
      "open": "102.77",
      "high": "105.13",
      "low": "100.94",
      "close": "105.05",
      "volume": "8599758"
    },
    {
      "date": "2022-08-11",
      "open": "105.79",
      "high": "108.91",
      "low": "104.99",
      "close": "105.53",
      "volume": "5555622"
    },
    {
      "date": "2022-08-12",
      "open": "106.20",
      "high": "111.3189",
      "low": "105.76",
      "close": "110.38",
      "volume": "6644695"
    },
    {
      "date": "2022-08-15",
      "open": "109.80",
      "high": "111.65",
      "low": "107.9978",
      "close": "109.78",
      "volume": "8342611"
    },
    {
      "date": "2022-08-16",
      "open": "108.44",
      "high": "109.59",
      "low": "107.01",
      "close": "108.49",
      "volume": "4892445"
    },
    {
      "date": "2022-08-17",
      "open": "107.00",
      "high": "107.27",
      "low": "104.1201",
      "close": "106.00",
      "volume": "5495563"
    },
    {
      "date": "2022-08-18",
      "open": "106.68",
      "high": "109.33",
      "low": "105.50",
      "close": "108.27",
      "volume": "10062410"
    },
    {
      "date": "2022-08-19",
      "open": "106.63",
      "high": "107.30",
      "low": "103.35",
      "close": "104.63",
      "volume": "12380940"
    },
    {
      "date": "2022-08-22",
      "open": "102.795",
      "high": "103.415",
      "low": "100.35",
      "close": "100.81",
      "volume": "6180117"
    },
    {
      "date": "2022-08-23",
      "open": "101.11",
      "high": "103.31",
      "low": "101.05",
      "close": "101.93",
      "volume": "4882311"
    },
    {
      "date": "2022-08-24",
      "open": "101.25",
      "high": "102.09",
      "low": "100.14",
      "close": "101.475",
      "volume": "4741206"
    },
    {
      "date": "2022-08-25",
      "open": "101.97",
      "high": "105.18",
      "low": "101.47",
      "close": "105.00",
      "volume": "7645184"
    },
    {
      "date": "2022-08-26",
      "open": "105.00",
      "high": "105.00",
      "low": "98.55",
      "close": "98.80",
      "volume": "7757087"
    },
    {
      "date": "2022-08-29",
      "open": "97.55",
      "high": "98.71",
      "low": "96.37",
      "close": "96.54",
      "volume": "5609706"
    },
    {
      "date": "2022-08-30",
      "open": "97.91",
      "high": "98.28",
      "low": "93.56",
      "close": "94.52",
      "volume": "11623180"
    },
    {
      "date": "2022-08-31",
      "open": "94.705",
      "high": "94.82",
      "low": "92.61",
      "close": "94.07",
      "volume": "8729715"
    },
    {
      "date": "2022-09-01",
      "open": "91.535",
      "high": "91.97",
      "low": "89.03",
      "close": "91.81",
      "volume": "9953705"
    },
    {
      "date": "2022-09-02",
      "open": "93.15",
      "high": "93.84",
      "low": "90.535",
      "close": "91.24",
      "volume": "6795795"
    },
    {
      "date": "2022-09-06",
      "open": "91.12",
      "high": "91.60",
      "low": "89.22",
      "close": "90.29",
      "volume": "5922496"
    },
    {
      "date": "2022-09-07",
      "open": "90.57",
      "high": "92.77",
      "low": "89.88",
      "close": "91.94",
      "volume": "5567548"
    },
    {
      "date": "2022-09-08",
      "open": "91.02",
      "high": "93.83",
      "low": "90.26",
      "close": "93.79",
      "volume": "5232965"
    },
    {
      "date": "2022-09-09",
      "open": "95.12",
      "high": "97.01",
      "low": "95.06",
      "close": "96.51",
      "volume": "5096458"
    },
    {
      "date": "2022-09-12",
      "open": "96.895",
      "high": "97.67",
      "low": "95.24",
      "close": "96.30",
      "volume": "5329334"
    },
    {
      "date": "2022-09-13",
      "open": "92.43",
      "high": "93.35",
      "low": "90.00",
      "close": "90.39",
      "volume": "8422212"
    },
    {
      "date": "2022-09-14",
      "open": "91.94",
      "high": "91.94",
      "low": "89.60",
      "close": "90.64",
      "volume": "5828232"
    },
    {
      "date": "2022-09-15",
      "open": "90.035",
      "high": "90.8158",
      "low": "88.09",
      "close": "88.92",
      "volume": "7120287"
    },
    {
      "date": "2022-09-16",
      "open": "87.62",
      "high": "89.35",
      "low": "86.9401",
      "close": "88.87",
      "volume": "10893590"
    },
    {
      "date": "2022-09-19",
      "open": "87.85",
      "high": "90.29",
      "low": "87.711",
      "close": "89.72",
      "volume": "5260534"
    },
    {
      "date": "2022-09-20",
      "open": "88.02",
      "high": "89.02",
      "low": "87.35",
      "close": "88.12",
      "volume": "4435667"
    },
    {
      "date": "2022-09-21",
      "open": "88.37",
      "high": "91.26",
      "low": "87.05",
      "close": "87.09",
      "volume": "6953443"
    },
    {
      "date": "2022-09-22",
      "open": "86.64",
      "high": "86.79",
      "low": "84.59",
      "close": "85.04",
      "volume": "8558587"
    },
    {
      "date": "2022-09-23",
      "open": "84.19",
      "high": "84.48",
      "low": "82.70",
      "close": "84.29",
      "volume": "7384692"
    },
    {
      "date": "2022-09-26",
      "open": "84.29",
      "high": "85.58",
      "low": "82.84",
      "close": "82.94",
      "volume": "7015803"
    },
    {
      "date": "2022-09-27",
      "open": "84.43",
      "high": "85.18",
      "low": "82.53",
      "close": "84.15",
      "volume": "6219994"
    },
    {
      "date": "2022-09-28",
      "open": "83.00",
      "high": "86.40",
      "low": "82.84",
      "close": "86.00",
      "volume": "7992595"
    },
    {
      "date": "2022-09-29",
      "open": "84.75",
      "high": "85.10",
      "low": "83.20",
      "close": "84.42",
      "volume": "8542520"
    },
    {
      "date": "2022-09-30",
      "open": "81.935",
      "high": "84.46",
      "low": "81.53",
      "close": "81.93",
      "volume": "9050957"
    },
    {
      "date": "2022-10-03",
      "open": "83.04",
      "high": "87.6064",
      "low": "83.01",
      "close": "86.25",
      "volume": "9631456"
    },
    {
      "date": "2022-10-04",
      "open": "89.12",
      "high": "90.2664",
      "low": "88.4677",
      "close": "89.41",
      "volume": "7914936"
    },
    {
      "date": "2022-10-05",
      "open": "87.65",
      "high": "90.17",
      "low": "86.1915",
      "close": "89.22",
      "volume": "7608582"
    },
    {
      "date": "2022-10-06",
      "open": "88.98",
      "high": "91.19",
      "low": "87.88",
      "close": "88.12",
      "volume": "6686656"
    },
    {
      "date": "2022-10-07",
      "open": "85.17",
      "high": "85.54",
      "low": "82.02",
      "close": "82.60",
      "volume": "10029890"
    },
    {
      "date": "2022-10-10",
      "open": "82.00",
      "high": "82.13",
      "low": "77.355",
      "close": "79.19",
      "volume": "14211920"
    },
    {
      "date": "2022-10-11",
      "open": "77.74",
      "high": "78.77",
      "low": "74.97",
      "close": "76.30",
      "volume": "12441050"
    },
    {
      "date": "2022-10-12",
      "open": "76.55",
      "high": "77.00",
      "low": "75.47",
      "close": "76.01",
      "volume": "7770150"
    },
    {
      "date": "2022-10-13",
      "open": "72.18",
      "high": "81.52",
      "low": "71.12",
      "close": "79.42",
      "volume": "17560160"
    },
    {
      "date": "2022-10-14",
      "open": "79.56",
      "high": "79.90",
      "low": "74.59",
      "close": "74.82",
      "volume": "10456110"
    },
    {
      "date": "2022-10-17",
      "open": "77.21",
      "high": "77.89",
      "low": "74.16",
      "close": "74.41",
      "volume": "10772300"
    },
    {
      "date": "2022-10-18",
      "open": "76.695",
      "high": "77.44",
      "low": "74.15",
      "close": "75.23",
      "volume": "10231030"
    },
    {
      "date": "2022-10-19",
      "open": "75.00",
      "high": "77.79",
      "low": "74.435",
      "close": "77.26",
      "volume": "10579180"
    },
    {
      "date": "2022-10-20",
      "open": "78.36",
      "high": "82.115",
      "low": "77.21",
      "close": "78.66",
      "volume": "13287860"
    },
    {
      "date": "2022-10-21",
      "open": "78.83",
      "high": "82.65",
      "low": "78.13",
      "close": "82.42",
      "volume": "11569490"
    },
    {
      "date": "2022-10-24",
      "open": "82.83",
      "high": "85.08",
      "low": "81.90",
      "close": "84.94",
      "volume": "12005010"
    },
    {
      "date": "2022-10-25",
      "open": "85.94",
      "high": "88.50",
      "low": "85.75",
      "close": "87.53",
      "volume": "10349360"
    },
    {
      "date": "2022-10-26",
      "open": "86.47",
      "high": "90.25",
      "low": "85.80",
      "close": "88.14",
      "volume": "8991961"
    },
    {
      "date": "2022-10-27",
      "open": "88.78",
      "high": "89.99",
      "low": "86.37",
      "close": "86.54",
      "volume": "6822536"
    },
    {
      "date": "2022-10-28",
      "open": "86.62",
      "high": "89.93",
      "low": "86.46",
      "close": "89.72",
      "volume": "6388592"
    },
    {
      "date": "2022-10-31",
      "open": "88.86",
      "high": "89.40",
      "low": "87.66",
      "close": "88.29",
      "volume": "6875350"
    },
    {
      "date": "2022-11-01",
      "open": "90.50",
      "high": "90.80",
      "low": "89.00",
      "close": "89.79",
      "volume": "6105626"
    },
    {
      "date": "2022-11-02",
      "open": "90.35",
      "high": "93.29",
      "low": "87.53",
      "close": "87.76",
      "volume": "10651480"
    },
    {
      "date": "2022-11-03",
      "open": "85.96",
      "high": "87.71",
      "low": "84.70",
      "close": "86.30",
      "volume": "6849673"
    },
    {
      "date": "2022-11-04",
      "open": "90.05",
      "high": "91.80",
      "low": "88.84",
      "close": "91.70",
      "volume": "8692669"
    },
    {
      "date": "2022-11-07",
      "open": "92.26",
      "high": "95.12",
      "low": "92.10",
      "close": "95.04",
      "volume": "7684161"
    },
    {
      "date": "2022-11-08",
      "open": "96.98",
      "high": "98.79",
      "low": "94.78",
      "close": "97.46",
      "volume": "10066980"
    },
    {
      "date": "2022-11-09",
      "open": "95.275",
      "high": "96.61",
      "low": "94.24",
      "close": "94.38",
      "volume": "6864577"
    },
    {
      "date": "2022-11-10",
      "open": "100.16",
      "high": "104.89",
      "low": "99.48",
      "close": "104.79",
      "volume": "11692840"
    },
    {
      "date": "2022-11-11",
      "open": "105.31",
      "high": "110.885",
      "low": "104.79",
      "close": "110.53",
      "volume": "11159970"
    },
    {
      "date": "2022-11-14",
      "open": "108.86",
      "high": "110.23",
      "low": "107.45",
      "close": "107.61",
      "volume": "7761669"
    },
    {
      "date": "2022-11-15",
      "open": "111.17",
      "high": "112.12",
      "low": "108.77",
      "close": "110.46",
      "volume": "9438599"
    },
    {
      "date": "2022-11-16",
      "open": "105.375",
      "high": "107.13",
      "low": "102.99",
      "close": "104.22",
      "volume": "12082520"
    },
    {
      "date": "2022-11-17",
      "open": "100.422",
      "high": "105.60",
      "low": "100.21",
      "close": "104.45",
      "volume": "10682840"
    },
    {
      "date": "2022-11-18",
      "open": "109.99",
      "high": "110.00",
      "low": "103.645",
      "close": "104.70",
      "volume": "10921080"
    },
    {
      "date": "2022-11-21",
      "open": "103.53",
      "high": "105.91",
      "low": "101.84",
      "close": "105.14",
      "volume": "9282393"
    },
    {
      "date": "2022-11-22",
      "open": "105.92",
      "high": "107.29",
      "low": "103.85",
      "close": "107.04",
      "volume": "8497185"
    },
    {
      "date": "2022-11-23",
      "open": "106.32",
      "high": "108.57",
      "low": "106.32",
      "close": "107.67",
      "volume": "4077688"
    },
    {
      "date": "2022-11-25",
      "open": "106.92",
      "high": "107.50",
      "low": "105.79",
      "close": "105.82",
      "volume": "3012477"
    },
    {
      "date": "2022-11-28",
      "open": "104.00",
      "high": "105.09",
      "low": "102.81",
      "close": "103.47",
      "volume": "6383452"
    },
    {
      "date": "2022-11-29",
      "open": "104.06",
      "high": "104.92",
      "low": "102.9225",
      "close": "103.25",
      "volume": "3450382"
    },
    {
      "date": "2022-11-30",
      "open": "103.97",
      "high": "109.64",
      "low": "102.6601",
      "close": "109.60",
      "volume": "11167030"
    },
    {
      "date": "2022-12-01",
      "open": "110.15",
      "high": "110.67",
      "low": "105.76",
      "close": "107.01",
      "volume": "6976243"
    },
    {
      "date": "2022-12-02",
      "open": "104.32",
      "high": "107.32",
      "low": "104.22",
      "close": "106.71",
      "volume": "3903370"
    },
    {
      "date": "2022-12-05",
      "open": "106.37",
      "high": "107.69",
      "low": "105.21",
      "close": "106.43",
      "volume": "4692694"
    },
    {
      "date": "2022-12-06",
      "open": "106.82",
      "high": "107.065",
      "low": "103.77",
      "close": "104.71",
      "volume": "4571913"
    },
    {
      "date": "2022-12-07",
      "open": "104.71",
      "high": "107.65",
      "low": "104.14",
      "close": "106.11",
      "volume": "6383621"
    },
    {
      "date": "2022-12-08",
      "open": "107.04",
      "high": "109.44",
      "low": "106.50",
      "close": "108.61",
      "volume": "5493190"
    },
    {
      "date": "2022-12-09",
      "open": "107.78",
      "high": "109.74",
      "low": "107.00",
      "close": "107.34",
      "volume": "4705906"
    },
    {
      "date": "2022-12-12",
      "open": "106.82",
      "high": "109.42",
      "low": "105.64",
      "close": "109.37",
      "volume": "4831377"
    },
    {
      "date": "2022-12-13",
      "open": "115.39",
      "high": "116.09",
      "low": "111.16",
      "close": "111.87",
      "volume": "9557332"
    },
    {
      "date": "2022-12-14",
      "open": "111.36",
      "high": "112.61",
      "low": "108.55",
      "close": "109.64",
      "volume": "6429339"
    },
    {
      "date": "2022-12-15",
      "open": "107.75",
      "high": "108.02",
      "low": "104.02",
      "close": "104.56",
      "volume": "6775217"
    },
    {
      "date": "2022-12-16",
      "open": "104.15",
      "high": "105.93",
      "low": "103.55",
      "close": "104.73",
      "volume": "12925700"
    },
    {
      "date": "2022-12-19",
      "open": "104.83",
      "high": "105.06",
      "low": "102.67",
      "close": "103.99",
      "volume": "6162500"
    },
    {
      "date": "2022-12-20",
      "open": "102.07",
      "high": "104.605",
      "low": "102.04",
      "close": "103.50",
      "volume": "4761804"
    },
    {
      "date": "2022-12-21",
      "open": "104.63",
      "high": "106.51",
      "low": "104.20",
      "close": "105.90",
      "volume": "4889064"
    },
    {
      "date": "2022-12-22",
      "open": "102.11",
      "high": "102.61",
      "low": "95.97",
      "close": "97.60",
      "volume": "11326630"
    },
    {
      "date": "2022-12-23",
      "open": "96.69",
      "high": "97.3878",
      "low": "95.33",
      "close": "97.22",
      "volume": "4753535"
    },
    {
      "date": "2022-12-27",
      "open": "96.18",
      "high": "96.84",
      "low": "95.17",
      "close": "95.34",
      "volume": "6121361"
    },
    {
      "date": "2022-12-28",
      "open": "94.67",
      "high": "95.78",
      "low": "93.675",
      "close": "94.225",
      "volume": "4273957"
    },
    {
      "date": "2022-12-29",
      "open": "96.05",
      "high": "97.64",
      "low": "95.13",
      "close": "97.14",
      "volume": "5071960"
    },
    {
      "date": "2022-12-30",
      "open": "95.60",
      "high": "97.48",
      "low": "95.03",
      "close": "97.38",
      "volume": "3407047"
    },
    {
      "date": "2023-01-03",
      "open": "99.77",
      "high": "100.02",
      "low": "96.12",
      "close": "96.73",
      "volume": "5921671"
    },
    {
      "date": "2023-01-04",
      "open": "98.215",
      "high": "99.62",
      "low": "97.19",
      "close": "99.31",
      "volume": "6289509"
    },
    {
      "date": "2023-01-05",
      "open": "97.84",
      "high": "99.24",
      "low": "97.36",
      "close": "97.92",
      "volume": "4557079"
    },
    {
      "date": "2023-01-06",
      "open": "100.00",
      "high": "104.855",
      "low": "98.58",
      "close": "104.27",
      "volume": "7241667"
    },
    {
      "date": "2023-01-09",
      "open": "105.55",
      "high": "108.76",
      "low": "104.16",
      "close": "106.49",
      "volume": "6212259"
    },
    {
      "date": "2023-01-10",
      "open": "106.14",
      "high": "108.19",
      "low": "105.86",
      "close": "108.04",
      "volume": "4638814"
    },
    {
      "date": "2023-01-11",
      "open": "106.68",
      "high": "110.19",
      "low": "106.53",
      "close": "110.06",
      "volume": "5532560"
    },
    {
      "date": "2023-01-12",
      "open": "110.58",
      "high": "111.885",
      "low": "107.23",
      "close": "110.20",
      "volume": "5330916"
    },
    {
      "date": "2023-01-13",
      "open": "107.53",
      "high": "110.20",
      "low": "107.44",
      "close": "109.97",
      "volume": "5641571"
    },
    {
      "date": "2023-01-17",
      "open": "109.405",
      "high": "110.63",
      "low": "107.78",
      "close": "109.41",
      "volume": "4848070"
    },
    {
      "date": "2023-01-18",
      "open": "110.76",
      "high": "112.39",
      "low": "109.58",
      "close": "109.70",
      "volume": "5374108"
    },
    {
      "date": "2023-01-19",
      "open": "109.49",
      "high": "109.64",
      "low": "106.09",
      "close": "106.16",
      "volume": "5325095"
    },
    {
      "date": "2023-01-20",
      "open": "106.80",
      "high": "109.775",
      "low": "106.4896",
      "close": "109.65",
      "volume": "5078502"
    },
    {
      "date": "2023-01-23",
      "open": "108.53",
      "high": "114.91",
      "low": "108.50",
      "close": "114.155",
      "volume": "7669252"
    },
    {
      "date": "2023-01-24",
      "open": "113.47",
      "high": "114.07",
      "low": "112.47",
      "close": "112.99",
      "volume": "3504703"
    },
    {
      "date": "2023-01-25",
      "open": "110.99",
      "high": "114.44",
      "low": "109.41",
      "close": "113.95",
      "volume": "5957609"
    },
    {
      "date": "2023-01-26",
      "open": "114.40",
      "high": "115.76",
      "low": "112.265",
      "close": "115.58",
      "volume": "5813038"
    },
    {
      "date": "2023-01-27",
      "open": "112.62",
      "high": "113.89",
      "low": "110.70",
      "close": "112.50",
      "volume": "8705733"
    },
    {
      "date": "2023-01-30",
      "open": "110.69",
      "high": "110.97",
      "low": "107.965",
      "close": "108.20",
      "volume": "7351733"
    },
    {
      "date": "2023-01-31",
      "open": "108.96",
      "high": "111.56",
      "low": "108.61",
      "close": "111.49",
      "volume": "6577082"
    },
    {
      "date": "2023-02-01",
      "open": "112.11",
      "high": "120.13",
      "low": "111.91",
      "close": "119.01",
      "volume": "9886428"
    },
    {
      "date": "2023-02-02",
      "open": "120.31",
      "high": "124.92",
      "low": "120.30",
      "close": "124.26",
      "volume": "11206470"
    },
    {
      "date": "2023-02-03",
      "open": "122.92",
      "high": "123.67",
      "low": "119.61",
      "close": "119.98",
      "volume": "6156899"
    },
    {
      "date": "2023-02-06",
      "open": "118.21",
      "high": "119.44",
      "low": "116.91",
      "close": "117.69",
      "volume": "5330987"
    },
    {
      "date": "2023-02-07",
      "open": "117.39",
      "high": "121.29",
      "low": "116.75",
      "close": "120.52",
      "volume": "4935342"
    },
    {
      "date": "2023-02-08",
      "open": "119.15",
      "high": "119.3699",
      "low": "115.47",
      "close": "115.95",
      "volume": "6460544"
    },
    {
      "date": "2023-02-09",
      "open": "118.36",
      "high": "119.56",
      "low": "115.08",
      "close": "116.08",
      "volume": "5512202"
    },
    {
      "date": "2023-02-10",
      "open": "114.80",
      "high": "114.97",
      "low": "112.97",
      "close": "114.77",
      "volume": "4374417"
    },
    {
      "date": "2023-02-13",
      "open": "115.17",
      "high": "116.715",
      "low": "114.55",
      "close": "116.53",
      "volume": "4198226"
    },
    {
      "date": "2023-02-14",
      "open": "114.87",
      "high": "119.005",
      "low": "113.85",
      "close": "118.44",
      "volume": "4870669"
    },
    {
      "date": "2023-02-15",
      "open": "117.00",
      "high": "119.58",
      "low": "115.99",
      "close": "119.46",
      "volume": "4994402"
    },
    {
      "date": "2023-02-16",
      "open": "116.88",
      "high": "118.08",
      "low": "115.14",
      "close": "115.39",
      "volume": "9117624"
    },
    {
      "date": "2023-02-17",
      "open": "116.78",
      "high": "117.40",
      "low": "113.38",
      "close": "115.44",
      "volume": "9287116"
    },
    {
      "date": "2023-02-21",
      "open": "113.64",
      "high": "114.83",
      "low": "110.93",
      "close": "111.28",
      "volume": "7583850"
    },
    {
      "date": "2023-02-22",
      "open": "111.12",
      "high": "112.38",
      "low": "109.48",
      "close": "110.41",
      "volume": "5089232"
    },
    {
      "date": "2023-02-23",
      "open": "112.54",
      "high": "113.9584",
      "low": "109.91",
      "close": "112.91",
      "volume": "7136058"
    },
    {
      "date": "2023-02-24",
      "open": "111.01",
      "high": "112.10",
      "low": "110.38",
      "close": "111.31",
      "volume": "5808479"
    },
    {
      "date": "2023-02-27",
      "open": "113.51",
      "high": "113.89",
      "low": "111.49",
      "close": "112.07",
      "volume": "5362738"
    },
    {
      "date": "2023-02-28",
      "open": "116.14",
      "high": "118.065",
      "low": "114.85",
      "close": "116.15",
      "volume": "13010880"
    },
    {
      "date": "2023-03-01",
      "open": "117.70",
      "high": "119.32",
      "low": "116.94",
      "close": "117.26",
      "volume": "6756779"
    },
    {
      "date": "2023-03-02",
      "open": "115.445",
      "high": "119.09",
      "low": "113.93",
      "close": "118.45",
      "volume": "6503427"
    },
    {
      "date": "2023-03-03",
      "open": "118.75",
      "high": "119.14",
      "low": "116.945",
      "close": "118.96",
      "volume": "7232428"
    },
    {
      "date": "2023-03-06",
      "open": "119.85",
      "high": "121.50",
      "low": "118.22",
      "close": "118.54",
      "volume": "5775804"
    },
    {
      "date": "2023-03-07",
      "open": "118.325",
      "high": "118.72",
      "low": "115.66",
      "close": "116.37",
      "volume": "5225892"
    },
    {
      "date": "2023-03-08",
      "open": "116.62",
      "high": "119.10",
      "low": "116.62",
      "close": "118.65",
      "volume": "4474897"
    },
    {
      "date": "2023-03-09",
      "open": "118.69",
      "high": "120.96",
      "low": "116.85",
      "close": "117.04",
      "volume": "5701404"
    },
    {
      "date": "2023-03-10",
      "open": "118.34",
      "high": "118.62",
      "low": "113.92",
      "close": "114.39",
      "volume": "7009561"
    },
    {
      "date": "2023-03-13",
      "open": "113.79",
      "high": "117.32",
      "low": "111.92",
      "close": "115.84",
      "volume": "8221437"
    },
    {
      "date": "2023-03-14",
      "open": "118.78",
      "high": "121.24",
      "low": "117.88",
      "close": "120.34",
      "volume": "8322374"
    },
    {
      "date": "2023-03-15",
      "open": "118.52",
      "high": "118.83",
      "low": "115.70",
      "close": "118.48",
      "volume": "9517727"
    },
    {
      "date": "2023-03-16",
      "open": "118.21",
      "high": "123.43",
      "low": "116.90",
      "close": "122.83",
      "volume": "6788769"
    },
    {
      "date": "2023-03-17",
      "open": "123.65",
      "high": "124.39",
      "low": "121.6201",
      "close": "122.60",
      "volume": "13761520"
    },
    {
      "date": "2023-03-20",
      "open": "122.995",
      "high": "124.76",
      "low": "122.43",
      "close": "124.04",
      "volume": "4974722"
    },
    {
      "date": "2023-03-21",
      "open": "123.88",
      "high": "125.62",
      "low": "118.41",
      "close": "120.40",
      "volume": "10090150"
    },
    {
      "date": "2023-03-22",
      "open": "120.27",
      "high": "123.74",
      "low": "118.69",
      "close": "118.86",
      "volume": "8342533"
    },
    {
      "date": "2023-03-23",
      "open": "121.27",
      "high": "124.99",
      "low": "120.17",
      "close": "122.78",
      "volume": "6182233"
    },
    {
      "date": "2023-03-24",
      "open": "121.64",
      "high": "122.12",
      "low": "118.05",
      "close": "119.53",
      "volume": "6356161"
    },
    {
      "date": "2023-03-27",
      "open": "120.75",
      "high": "120.98",
      "low": "118.32",
      "close": "118.87",
      "volume": "4628324"
    },
    {
      "date": "2023-03-28",
      "open": "118.89",
      "high": "119.06",
      "low": "115.58",
      "close": "116.40",
      "volume": "5523792"
    },
    {
      "date": "2023-03-29",
      "open": "118.72",
      "high": "121.01",
      "low": "117.36",
      "close": "119.85",
      "volume": "7865317"
    },
    {
      "date": "2023-03-30",
      "open": "122.00",
      "high": "123.38",
      "low": "121.335",
      "close": "122.11",
      "volume": "6213755"
    },
    {
      "date": "2023-03-31",
      "open": "121.52",
      "high": "123.52",
      "low": "121.00",
      "close": "122.83",
      "volume": "5016500"
    },
    {
      "date": "2023-04-03",
      "open": "121.63",
      "high": "122.44",
      "low": "120.60",
      "close": "122.32",
      "volume": "5146768"
    },
    {
      "date": "2023-04-04",
      "open": "122.94",
      "high": "122.97",
      "low": "119.39",
      "close": "120.12",
      "volume": "4772208"
    },
    {
      "date": "2023-04-05",
      "open": "119.59",
      "high": "119.69",
      "low": "115.65",
      "close": "117.32",
      "volume": "6691718"
    },
    {
      "date": "2023-04-06",
      "open": "114.184",
      "high": "115.29",
      "low": "111.872",
      "close": "114.45",
      "volume": "6274987"
    },
    {
      "date": "2023-04-10",
      "open": "112.47",
      "high": "116.71",
      "low": "112.45",
      "close": "116.50",
      "volume": "4096459"
    },
    {
      "date": "2023-04-11",
      "open": "117.33",
      "high": "117.83",
      "low": "116.08",
      "close": "116.38",
      "volume": "3373011"
    },
    {
      "date": "2023-04-12",
      "open": "117.73",
      "high": "117.80",
      "low": "112.87",
      "close": "113.16",
      "volume": "5838931"
    },
    {
      "date": "2023-04-13",
      "open": "113.53",
      "high": "113.91",
      "low": "111.515",
      "close": "113.47",
      "volume": "5299556"
    },
    {
      "date": "2023-04-14",
      "open": "113.36",
      "high": "115.05",
      "low": "111.37",
      "close": "112.90",
      "volume": "5211571"
    },
    {
      "date": "2023-04-17",
      "open": "109.22",
      "high": "111.97",
      "low": "109.00",
      "close": "111.79",
      "volume": "6952232"
    },
    {
      "date": "2023-04-18",
      "open": "112.50",
      "high": "113.5911",
      "low": "110.53",
      "close": "111.27",
      "volume": "5054956"
    },
    {
      "date": "2023-04-19",
      "open": "109.85",
      "high": "110.61",
      "low": "109.12",
      "close": "110.34",
      "volume": "6796764"
    },
    {
      "date": "2023-04-20",
      "open": "111.25",
      "high": "116.33",
      "low": "111.25",
      "close": "114.39",
      "volume": "8699540"
    },
    {
      "date": "2023-04-21",
      "open": "113.47",
      "high": "114.10",
      "low": "112.205",
      "close": "113.46",
      "volume": "4516756"
    },
    {
      "date": "2023-04-24",
      "open": "113.49",
      "high": "113.94",
      "low": "112.54",
      "close": "113.61",
      "volume": "3218100"
    },
    {
      "date": "2023-04-25",
      "open": "112.50",
      "high": "113.66",
      "low": "110.42",
      "close": "110.61",
      "volume": "6282571"
    },
    {
      "date": "2023-04-26",
      "open": "111.16",
      "high": "111.50",
      "low": "109.82",
      "close": "110.31",
      "volume": "6245821"
    },
    {
      "date": "2023-04-27",
      "open": "111.30",
      "high": "112.18",
      "low": "109.15",
      "close": "111.68",
      "volume": "9447029"
    },
    {
      "date": "2023-04-28",
      "open": "111.70",
      "high": "113.26",
      "low": "111.12",
      "close": "113.03",
      "volume": "8064438"
    },
    {
      "date": "2023-05-01",
      "open": "113.30",
      "high": "114.44",
      "low": "112.10",
      "close": "112.95",
      "volume": "4171844"
    },
    {
      "date": "2023-05-02",
      "open": "112.92",
      "high": "113.39",
      "low": "111.20",
      "close": "112.16",
      "volume": "4850231"
    },
    {
      "date": "2023-05-03",
      "open": "111.94",
      "high": "115.27",
      "low": "111.885",
      "close": "113.29",
      "volume": "5624062"
    },
    {
      "date": "2023-05-04",
      "open": "113.05",
      "high": "113.41",
      "low": "111.72",
      "close": "112.45",
      "volume": "3579606"
    },
    {
      "date": "2023-05-05",
      "open": "113.70",
      "high": "116.62",
      "low": "112.97",
      "close": "116.06",
      "volume": "4874374"
    },
    {
      "date": "2023-05-08",
      "open": "116.865",
      "high": "117.59",
      "low": "114.93",
      "close": "115.75",
      "volume": "3247629"
    },
    {
      "date": "2023-05-09",
      "open": "114.08",
      "high": "114.41",
      "low": "112.86",
      "close": "113.84",
      "volume": "3173743"
    },
    {
      "date": "2023-05-10",
      "open": "115.52",
      "high": "116.24",
      "low": "114.14",
      "close": "115.41",
      "volume": "4101016"
    },
    {
      "date": "2023-05-11",
      "open": "115.30",
      "high": "115.835",
      "low": "113.91",
      "close": "115.46",
      "volume": "3630615"
    },
    {
      "date": "2023-05-12",
      "open": "116.71",
      "high": "117.07",
      "low": "114.99",
      "close": "116.09",
      "volume": "3838686"
    },
    {
      "date": "2023-05-15",
      "open": "116.69",
      "high": "121.26",
      "low": "116.02",
      "close": "121.11",
      "volume": "5859171"
    },
    {
      "date": "2023-05-16",
      "open": "120.83",
      "high": "123.065",
      "low": "120.44",
      "close": "120.92",
      "volume": "5081009"
    },
    {
      "date": "2023-05-17",
      "open": "122.25",
      "high": "126.30",
      "low": "121.88",
      "close": "125.70",
      "volume": "7349587"
    },
    {
      "date": "2023-05-18",
      "open": "125.81",
      "high": "132.06",
      "low": "125.76",
      "close": "129.92",
      "volume": "10891210"
    },
    {
      "date": "2023-05-19",
      "open": "128.30",
      "high": "128.325",
      "low": "125.25",
      "close": "126.95",
      "volume": "10257190"
    },
    {
      "date": "2023-05-22",
      "open": "127.23",
      "high": "127.56",
      "low": "125.6505",
      "close": "126.55",
      "volume": "4709104"
    },
    {
      "date": "2023-05-23",
      "open": "125.89",
      "high": "126.73",
      "low": "124.19",
      "close": "124.49",
      "volume": "4604632"
    },
    {
      "date": "2023-05-24",
      "open": "121.92",
      "high": "122.62",
      "low": "120.18",
      "close": "121.73",
      "volume": "6315616"
    },
    {
      "date": "2023-05-25",
      "open": "127.17",
      "high": "130.73",
      "low": "126.129",
      "close": "130.47",
      "volume": "9575704"
    },
    {
      "date": "2023-05-26",
      "open": "130.77",
      "high": "136.69",
      "low": "129.985",
      "close": "136.06",
      "volume": "9083778"
    },
    {
      "date": "2023-05-30",
      "open": "138.00",
      "high": "138.80",
      "low": "135.485",
      "close": "136.57",
      "volume": "7753836"
    },
    {
      "date": "2023-05-31",
      "open": "133.60",
      "high": "135.75",
      "low": "132.16",
      "close": "133.30",
      "volume": "11368620"
    },
    {
      "date": "2023-06-01",
      "open": "133.73",
      "high": "136.19",
      "low": "131.6915",
      "close": "134.83",
      "volume": "5007034"
    },
    {
      "date": "2023-06-02",
      "open": "135.14",
      "high": "135.33",
      "low": "132.38",
      "close": "134.63",
      "volume": "5327592"
    },
    {
      "date": "2023-06-05",
      "open": "134.82",
      "high": "135.15",
      "low": "133.0408",
      "close": "133.73",
      "volume": "3798281"
    },
    {
      "date": "2023-06-06",
      "open": "131.40",
      "high": "135.35",
      "low": "130.75",
      "close": "133.94",
      "volume": "5469139"
    },
    {
      "date": "2023-06-07",
      "open": "135.27",
      "high": "137.04",
      "low": "133.5838",
      "close": "135.01",
      "volume": "4835726"
    },
    {
      "date": "2023-06-08",
      "open": "135.85",
      "high": "136.76",
      "low": "134.1501",
      "close": "136.20",
      "volume": "4507733"
    },
    {
      "date": "2023-06-09",
      "open": "137.79",
      "high": "137.98",
      "low": "135.82",
      "close": "136.12",
      "volume": "3676052"
    },
    {
      "date": "2023-06-12",
      "open": "137.74",
      "high": "140.23",
      "low": "136.83",
      "close": "140.01",
      "volume": "5933753"
    },
    {
      "date": "2023-06-13",
      "open": "141.50",
      "high": "142.53",
      "low": "139.405",
      "close": "141.79",
      "volume": "6859549"
    },
    {
      "date": "2023-06-14",
      "open": "138.41",
      "high": "141.36",
      "low": "138.23",
      "close": "141.17",
      "volume": "6474558"
    },
    {
      "date": "2023-06-15",
      "open": "138.69",
      "high": "141.43",
      "low": "137.93",
      "close": "140.11",
      "volume": "5524417"
    },
    {
      "date": "2023-06-16",
      "open": "140.89",
      "high": "140.95",
      "low": "138.13",
      "close": "138.93",
      "volume": "8847359"
    },
    {
      "date": "2023-06-20",
      "open": "139.11",
      "high": "140.32",
      "low": "137.27",
      "close": "138.52",
      "volume": "3840324"
    },
    {
      "date": "2023-06-21",
      "open": "138.53",
      "high": "139.16",
      "low": "135.87",
      "close": "136.67",
      "volume": "4715288"
    },
    {
      "date": "2023-06-22",
      "open": "135.00",
      "high": "139.60",
      "low": "135.00",
      "close": "138.92",
      "volume": "3763902"
    },
    {
      "date": "2023-06-23",
      "open": "136.55",
      "high": "136.79",
      "low": "134.8425",
      "close": "136.07",
      "volume": "6956859"
    },
    {
      "date": "2023-06-26",
      "open": "136.47",
      "high": "140.87",
      "low": "136.47",
      "close": "139.80",
      "volume": "7256061"
    },
    {
      "date": "2023-06-27",
      "open": "140.15",
      "high": "146.69",
      "low": "139.96",
      "close": "146.55",
      "volume": "7343867"
    },
    {
      "date": "2023-06-28",
      "open": "142.80",
      "high": "145.9155",
      "low": "142.05",
      "close": "144.03",
      "volume": "6645180"
    },
    {
      "date": "2023-06-29",
      "open": "144.69",
      "high": "145.245",
      "low": "143.51",
      "close": "144.23",
      "volume": "3916548"
    },
    {
      "date": "2023-06-30",
      "open": "145.30",
      "high": "145.55",
      "low": "143.44",
      "close": "144.54",
      "volume": "6142766"
    },
    {
      "date": "2023-07-03",
      "open": "144.02",
      "high": "145.909",
      "low": "143.3808",
      "close": "145.47",
      "volume": "2529202"
    },
    {
      "date": "2023-07-05",
      "open": "144.25",
      "high": "144.92",
      "low": "142.16",
      "close": "142.26",
      "volume": "5198675"
    },
    {
      "date": "2023-07-06",
      "open": "140.66",
      "high": "141.33",
      "low": "138.7575",
      "close": "140.38",
      "volume": "5793780"
    },
    {
      "date": "2023-07-07",
      "open": "139.62",
      "high": "142.12",
      "low": "139.41",
      "close": "139.57",
      "volume": "3459428"
    },
    {
      "date": "2023-07-10",
      "open": "139.78",
      "high": "141.88",
      "low": "139.70",
      "close": "140.56",
      "volume": "6364392"
    },
    {
      "date": "2023-07-11",
      "open": "140.18",
      "high": "140.44",
      "low": "134.01",
      "close": "137.56",
      "volume": "7709970"
    },
    {
      "date": "2023-07-12",
      "open": "139.21",
      "high": "139.70",
      "low": "137.85",
      "close": "138.89",
      "volume": "5590112"
    },
    {
      "date": "2023-07-13",
      "open": "140.12",
      "high": "143.66",
      "low": "140.02",
      "close": "142.65",
      "volume": "5410840"
    },
    {
      "date": "2023-07-14",
      "open": "144.57",
      "high": "145.3899",
      "low": "142.38",
      "close": "142.74",
      "volume": "6058757"
    },
    {
      "date": "2023-07-17",
      "open": "142.98",
      "high": "146.50",
      "low": "141.83",
      "close": "145.50",
      "volume": "6306971"
    },
    {
      "date": "2023-07-18",
      "open": "143.80",
      "high": "145.15",
      "low": "141.91",
      "close": "144.51",
      "volume": "6493646"
    },
    {
      "date": "2023-07-19",
      "open": "144.05",
      "high": "144.65",
      "low": "141.18",
      "close": "141.78",
      "volume": "5379354"
    },
    {
      "date": "2023-07-20",
      "open": "137.82",
      "high": "138.185",
      "low": "133.52",
      "close": "134.04",
      "volume": "9883246"
    },
    {
      "date": "2023-07-21",
      "open": "135.22",
      "high": "137.30",
      "low": "135.19",
      "close": "136.40",
      "volume": "15686060"
    },
    {
      "date": "2023-07-24",
      "open": "137.60",
      "high": "139.0787",
      "low": "136.85",
      "close": "138.35",
      "volume": "5277025"
    },
    {
      "date": "2023-07-25",
      "open": "138.69",
      "high": "141.40",
      "low": "138.50",
      "close": "140.06",
      "volume": "5038481"
    },
    {
      "date": "2023-07-26",
      "open": "137.63",
      "high": "140.29",
      "low": "136.81",
      "close": "139.02",
      "volume": "4050407"
    },
    {
      "date": "2023-07-27",
      "open": "144.23",
      "high": "150.425",
      "low": "144.21",
      "close": "146.14",
      "volume": "8928873"
    },
    {
      "date": "2023-07-28",
      "open": "149.58",
      "high": "153.28",
      "low": "148.70",
      "close": "151.93",
      "volume": "7803416"
    },
    {
      "date": "2023-07-31",
      "open": "151.93",
      "high": "152.68",
      "low": "150.52",
      "close": "151.59",
      "volume": "4184927"
    },
    {
      "date": "2023-08-01",
      "open": "150.92",
      "high": "152.86",
      "low": "150.28",
      "close": "152.63",
      "volume": "3089314"
    },
    {
      "date": "2023-08-02",
      "open": "150.62",
      "high": "150.62",
      "low": "146.88",
      "close": "147.33",
      "volume": "5471076"
    },
    {
      "date": "2023-08-03",
      "open": "146.01",
      "high": "148.70",
      "low": "145.361",
      "close": "147.81",
      "volume": "4339024"
    },
    {
      "date": "2023-08-04",
      "open": "147.52",
      "high": "149.07",
      "low": "145.07",
      "close": "145.66",
      "volume": "3984509"
    },
    {
      "date": "2023-08-07",
      "open": "147.05",
      "high": "150.69",
      "low": "147.03",
      "close": "150.38",
      "volume": "3896077"
    },
    {
      "date": "2023-08-08",
      "open": "148.15",
      "high": "148.31",
      "low": "145.90",
      "close": "148.01",
      "volume": "3443698"
    },
    {
      "date": "2023-08-09",
      "open": "147.98",
      "high": "148.91",
      "low": "144.801",
      "close": "145.16",
      "volume": "4796617"
    },
    {
      "date": "2023-08-10",
      "open": "146.77",
      "high": "147.98",
      "low": "143.10",
      "close": "144.61",
      "volume": "4018267"
    },
    {
      "date": "2023-08-11",
      "open": "142.22",
      "high": "142.47",
      "low": "138.53",
      "close": "138.83",
      "volume": "5193238"
    },
    {
      "date": "2023-08-14",
      "open": "138.20",
      "high": "141.94",
      "low": "137.67",
      "close": "141.89",
      "volume": "4850395"
    },
    {
      "date": "2023-08-15",
      "open": "141.27",
      "high": "141.85",
      "low": "139.735",
      "close": "140.08",
      "volume": "3384887"
    },
    {
      "date": "2023-08-16",
      "open": "140.53",
      "high": "141.26",
      "low": "138.17",
      "close": "138.25",
      "volume": "4613017"
    },
    {
      "date": "2023-08-17",
      "open": "139.19",
      "high": "139.79",
      "low": "136.57",
      "close": "137.59",
      "volume": "7065730"
    },
    {
      "date": "2023-08-18",
      "open": "137.33",
      "high": "143.65",
      "low": "135.53",
      "close": "142.66",
      "volume": "11541810"
    },
    {
      "date": "2023-08-21",
      "open": "143.28",
      "high": "149.22",
      "low": "143.16",
      "close": "148.77",
      "volume": "8121877"
    },
    {
      "date": "2023-08-22",
      "open": "150.76",
      "high": "151.15",
      "low": "146.94",
      "close": "147.85",
      "volume": "4867297"
    },
    {
      "date": "2023-08-23",
      "open": "147.01",
      "high": "148.5716",
      "low": "146.05",
      "close": "148.00",
      "volume": "5300356"
    },
    {
      "date": "2023-08-24",
      "open": "149.54",
      "high": "149.95",
      "low": "141.82",
      "close": "142.52",
      "volume": "6771049"
    },
    {
      "date": "2023-08-25",
      "open": "143.59",
      "high": "144.9599",
      "low": "140.96",
      "close": "144.36",
      "volume": "4720643"
    },
    {
      "date": "2023-08-28",
      "open": "145.305",
      "high": "147.19",
      "low": "144.045",
      "close": "145.42",
      "volume": "3565772"
    },
    {
      "date": "2023-08-29",
      "open": "143.86",
      "high": "150.52",
      "low": "143.86",
      "close": "149.98",
      "volume": "5017209"
    },
    {
      "date": "2023-08-30",
      "open": "149.19",
      "high": "151.57",
      "low": "148.18",
      "close": "150.95",
      "volume": "4000010"
    },
    {
      "date": "2023-08-31",
      "open": "149.41",
      "high": "153.39",
      "low": "149.41",
      "close": "152.76",
      "volume": "6593824"
    },
    {
      "date": "2023-09-01",
      "open": "154.50",
      "high": "154.54",
      "low": "152.50",
      "close": "153.99",
      "volume": "3693087"
    },
    {
      "date": "2023-09-05",
      "open": "153.97",
      "high": "154.82",
      "low": "152.3167",
      "close": "153.61",
      "volume": "4266753"
    },
    {
      "date": "2023-09-06",
      "open": "153.25",
      "high": "155.26",
      "low": "151.55",
      "close": "153.18",
      "volume": "3109708"
    },
    {
      "date": "2023-09-07",
      "open": "149.22",
      "high": "149.49",
      "low": "145.13",
      "close": "148.23",
      "volume": "6720529"
    },
    {
      "date": "2023-09-08",
      "open": "147.72",
      "high": "148.50",
      "low": "146.18",
      "close": "147.53",
      "volume": "4473352"
    },
    {
      "date": "2023-09-11",
      "open": "150.00",
      "high": "150.00",
      "low": "144.04",
      "close": "146.71",
      "volume": "4145125"
    },
    {
      "date": "2023-09-12",
      "open": "146.03",
      "high": "146.44",
      "low": "143.72",
      "close": "143.97",
      "volume": "4470552"
    },
    {
      "date": "2023-09-13",
      "open": "144.21",
      "high": "147.11",
      "low": "143.80",
      "close": "144.58",
      "volume": "4625233"
    },
    {
      "date": "2023-09-14",
      "open": "146.41",
      "high": "146.71",
      "low": "143.94",
      "close": "144.57",
      "volume": "5629810"
    },
    {
      "date": "2023-09-15",
      "open": "140.85",
      "high": "141.2186",
      "low": "136.71",
      "close": "138.25",
      "volume": "13654570"
    },
    {
      "date": "2023-09-18",
      "open": "137.88",
      "high": "140.98",
      "low": "137.52",
      "close": "140.27",
      "volume": "5607696"
    },
    {
      "date": "2023-09-19",
      "open": "139.71",
      "high": "140.05",
      "low": "136.67",
      "close": "137.71",
      "volume": "6366027"
    },
    {
      "date": "2023-09-20",
      "open": "138.76",
      "high": "139.66",
      "low": "136.89",
      "close": "136.97",
      "volume": "5808017"
    },
    {
      "date": "2023-09-21",
      "open": "135.02",
      "high": "137.515",
      "low": "134.935",
      "close": "135.19",
      "volume": "5241664"
    },
    {
      "date": "2023-09-22",
      "open": "136.99",
      "high": "138.31",
      "low": "135.75",
      "close": "136.17",
      "volume": "5301431"
    },
    {
      "date": "2023-09-25",
      "open": "135.89",
      "high": "137.04",
      "low": "134.7175",
      "close": "136.59",
      "volume": "5161338"
    },
    {
      "date": "2023-09-26",
      "open": "135.61",
      "high": "136.03",
      "low": "133.54",
      "close": "134.08",
      "volume": "5343026"
    },
    {
      "date": "2023-09-27",
      "open": "135.22",
      "high": "136.07",
      "low": "133.1035",
      "close": "135.06",
      "volume": "6296183"
    },
    {
      "date": "2023-09-28",
      "open": "134.68",
      "high": "139.80",
      "low": "134.2801",
      "close": "138.22",
      "volume": "5341699"
    },
    {
      "date": "2023-09-29",
      "open": "140.22",
      "high": "141.56",
      "low": "138.0743",
      "close": "138.45",
      "volume": "4448208"
    },
    {
      "date": "2023-10-02",
      "open": "138.86",
      "high": "141.41",
      "low": "137.26",
      "close": "139.51",
      "volume": "4896911"
    },
    {
      "date": "2023-10-03",
      "open": "138.68",
      "high": "140.005",
      "low": "135.43",
      "close": "136.72",
      "volume": "6172973"
    },
    {
      "date": "2023-10-04",
      "open": "137.57",
      "high": "139.61",
      "low": "136.97",
      "close": "139.30",
      "volume": "5543665"
    },
    {
      "date": "2023-10-05",
      "open": "139.45",
      "high": "140.15",
      "low": "137.78",
      "close": "139.28",
      "volume": "4310399"
    },
    {
      "date": "2023-10-06",
      "open": "138.05",
      "high": "141.16",
      "low": "135.15",
      "close": "140.29",
      "volume": "5234440"
    },
    {
      "date": "2023-10-09",
      "open": "139.47",
      "high": "140.93",
      "low": "137.76",
      "close": "140.15",
      "volume": "3271653"
    },
    {
      "date": "2023-10-10",
      "open": "141.04",
      "high": "142.73",
      "low": "140.355",
      "close": "141.40",
      "volume": "3343103"
    },
    {
      "date": "2023-10-11",
      "open": "142.82",
      "high": "142.94",
      "low": "140.81",
      "close": "142.18",
      "volume": "5137123"
    },
    {
      "date": "2023-10-12",
      "open": "143.00",
      "high": "148.40",
      "low": "142.77",
      "close": "145.00",
      "volume": "8109885"
    },
    {
      "date": "2023-10-13",
      "open": "147.05",
      "high": "147.105",
      "low": "140.72",
      "close": "141.14",
      "volume": "6601398"
    },
    {
      "date": "2023-10-16",
      "open": "141.76",
      "high": "142.655",
      "low": "139.7352",
      "close": "141.00",
      "volume": "6097400"
    },
    {
      "date": "2023-10-17",
      "open": "139.13",
      "high": "142.79",
      "low": "136.81",
      "close": "142.72",
      "volume": "5915937"
    },
    {
      "date": "2023-10-18",
      "open": "139.90",
      "high": "142.48",
      "low": "138.10",
      "close": "141.45",
      "volume": "5357936"
    },
    {
      "date": "2023-10-19",
      "open": "142.84",
      "high": "143.05",
      "low": "133.7735",
      "close": "134.43",
      "volume": "9400323"
    },
    {
      "date": "2023-10-20",
      "open": "134.52",
      "high": "136.15",
      "low": "133.36",
      "close": "134.12",
      "volume": "6149460"
    },
    {
      "date": "2023-10-23",
      "open": "133.20",
      "high": "135.805",
      "low": "131.90",
      "close": "134.23",
      "volume": "3820145"
    },
    {
      "date": "2023-10-24",
      "open": "135.33",
      "high": "135.55",
      "low": "133.5139",
      "close": "134.90",
      "volume": "5238786"
    },
    {
      "date": "2023-10-25",
      "open": "133.07",
      "high": "133.26",
      "low": "129.75",
      "close": "130.11",
      "volume": "7118080"
    },
    {
      "date": "2023-10-26",
      "open": "131.11",
      "high": "134.41",
      "low": "130.51",
      "close": "130.84",
      "volume": "5462708"
    },
    {
      "date": "2023-10-27",
      "open": "131.27",
      "high": "133.11",
      "low": "130.56",
      "close": "131.30",
      "volume": "4397310"
    },
    {
      "date": "2023-10-30",
      "open": "131.96",
      "high": "132.96",
      "low": "129.82",
      "close": "131.03",
      "volume": "4604623"
    },
    {
      "date": "2023-10-31",
      "open": "131.80",
      "high": "132.55",
      "low": "129.21",
      "close": "132.35",
      "volume": "4108171"
    },
    {
      "date": "2023-11-01",
      "open": "133.03",
      "high": "135.83",
      "low": "132.775",
      "close": "135.29",
      "volume": "5127781"
    },
    {
      "date": "2023-11-02",
      "open": "137.81",
      "high": "139.78",
      "low": "136.67",
      "close": "138.51",
      "volume": "6088377"
    },
    {
      "date": "2023-11-03",
      "open": "139.49",
      "high": "141.77",
      "low": "139.075",
      "close": "139.75",
      "volume": "5560310"
    },
    {
      "date": "2023-11-06",
      "open": "140.40",
      "high": "140.79",
      "low": "139.21",
      "close": "140.36",
      "volume": "4823202"
    },
    {
      "date": "2023-11-07",
      "open": "140.00",
      "high": "141.92",
      "low": "139.69",
      "close": "141.74",
      "volume": "4886905"
    },
    {
      "date": "2023-11-08",
      "open": "142.37",
      "high": "144.525",
      "low": "141.61",
      "close": "144.23",
      "volume": "4305862"
    },
    {
      "date": "2023-11-09",
      "open": "144.90",
      "high": "147.21",
      "low": "142.8901",
      "close": "143.17",
      "volume": "4979876"
    },
    {
      "date": "2023-11-10",
      "open": "145.19",
      "high": "150.99",
      "low": "144.67",
      "close": "150.68",
      "volume": "6700875"
    },
    {
      "date": "2023-11-13",
      "open": "149.00",
      "high": "150.25",
      "low": "147.55",
      "close": "149.74",
      "volume": "4125187"
    },
    {
      "date": "2023-11-14",
      "open": "153.03",
      "high": "154.91",
      "low": "152.14",
      "close": "154.08",
      "volume": "6504983"
    },
    {
      "date": "2023-11-15",
      "open": "154.97",
      "high": "156.77",
      "low": "154.06",
      "close": "155.37",
      "volume": "4383341"
    },
    {
      "date": "2023-11-16",
      "open": "155.40",
      "high": "157.76",
      "low": "151.20",
      "close": "154.81",
      "volume": "10513830"
    },
    {
      "date": "2023-11-17",
      "open": "142.04",
      "high": "149.05",
      "low": "141.94",
      "close": "148.59",
      "volume": "18919640"
    },
    {
      "date": "2023-11-20",
      "open": "148.88",
      "high": "153.00",
      "low": "148.81",
      "close": "152.57",
      "volume": "7093479"
    },
    {
      "date": "2023-11-21",
      "open": "151.57",
      "high": "151.81",
      "low": "148.165",
      "close": "149.25",
      "volume": "6517877"
    },
    {
      "date": "2023-11-22",
      "open": "151.03",
      "high": "153.7897",
      "low": "149.02",
      "close": "149.48",
      "volume": "5071873"
    },
    {
      "date": "2023-11-24",
      "open": "149.33",
      "high": "150.66",
      "low": "149.3282",
      "close": "150.34",
      "volume": "1992027"
    },
    {
      "date": "2023-11-27",
      "open": "149.50",
      "high": "151.76",
      "low": "148.77",
      "close": "150.81",
      "volume": "3429723"
    },
    {
      "date": "2023-11-28",
      "open": "149.36",
      "high": "149.99",
      "low": "146.505",
      "close": "148.06",
      "volume": "5799571"
    },
    {
      "date": "2023-11-29",
      "open": "150.24",
      "high": "152.82",
      "low": "148.853",
      "close": "149.36",
      "volume": "4975739"
    },
    {
      "date": "2023-11-30",
      "open": "150.41",
      "high": "150.48",
      "low": "147.045",
      "close": "149.78",
      "volume": "7555619"
    },
    {
      "date": "2023-12-01",
      "open": "149.56",
      "high": "151.98",
      "low": "148.63",
      "close": "151.59",
      "volume": "4929366"
    },
    {
      "date": "2023-12-04",
      "open": "150.04",
      "high": "150.66",
      "low": "145.655",
      "close": "148.27",
      "volume": "5859577"
    },
    {
      "date": "2023-12-05",
      "open": "146.53",
      "high": "147.47",
      "low": "145.22",
      "close": "146.15",
      "volume": "5206319"
    },
    {
      "date": "2023-12-06",
      "open": "148.68",
      "high": "148.72",
      "low": "144.69",
      "close": "144.70",
      "volume": "4491107"
    },
    {
      "date": "2023-12-07",
      "open": "146.96",
      "high": "148.54",
      "low": "144.57",
      "close": "148.39",
      "volume": "5753646"
    },
    {
      "date": "2023-12-08",
      "open": "147.42",
      "high": "148.81",
      "low": "145.99",
      "close": "147.72",
      "volume": "4990196"
    },
    {
      "date": "2023-12-11",
      "open": "149.21",
      "high": "155.66",
      "low": "149.135",
      "close": "155.14",
      "volume": "6945752"
    },
    {
      "date": "2023-12-12",
      "open": "155.14",
      "high": "158.1753",
      "low": "154.64",
      "close": "157.22",
      "volume": "5705165"
    },
    {
      "date": "2023-12-13",
      "open": "157.03",
      "high": "158.38",
      "low": "154.625",
      "close": "156.99",
      "volume": "5561691"
    },
    {
      "date": "2023-12-14",
      "open": "157.77",
      "high": "163.06",
      "low": "157.705",
      "close": "161.74",
      "volume": "7401171"
    },
    {
      "date": "2023-12-15",
      "open": "162.21",
      "high": "164.2087",
      "low": "161.485",
      "close": "161.95",
      "volume": "8577337"
    },
    {
      "date": "2023-12-18",
      "open": "160.89",
      "high": "161.345",
      "low": "157.73",
      "close": "160.36",
      "volume": "4772322"
    },
    {
      "date": "2023-12-19",
      "open": "160.58",
      "high": "162.73",
      "low": "160.02",
      "close": "162.33",
      "volume": "4958240"
    },
    {
      "date": "2023-12-20",
      "open": "160.81",
      "high": "162.00",
      "low": "156.83",
      "close": "156.92",
      "volume": "5488666"
    },
    {
      "date": "2023-12-21",
      "open": "161.00",
      "high": "161.82",
      "low": "159.58",
      "close": "161.39",
      "volume": "4257488"
    },
    {
      "date": "2023-12-22",
      "open": "161.60",
      "high": "163.00",
      "low": "160.84",
      "close": "162.05",
      "volume": "2770624"
    },
    {
      "date": "2023-12-26",
      "open": "162.30",
      "high": "164.9712",
      "low": "162.10",
      "close": "164.28",
      "volume": "2520478"
    },
    {
      "date": "2023-12-27",
      "open": "164.54",
      "high": "164.99",
      "low": "163.53",
      "close": "164.21",
      "volume": "3319561"
    },
    {
      "date": "2023-12-28",
      "open": "165.00",
      "high": "165.01",
      "low": "162.85",
      "close": "163.12",
      "volume": "2909720"
    },
    {
      "date": "2023-12-29",
      "open": "163.11",
      "high": "163.5577",
      "low": "160.70",
      "close": "162.07",
      "volume": "2905929"
    },
    {
      "date": "2024-01-02",
      "open": "160.00",
      "high": "160.11",
      "low": "153.4341",
      "close": "154.37",
      "volume": "8607329"
    },
    {
      "date": "2024-01-03",
      "open": "151.71",
      "high": "153.17",
      "low": "150.73",
      "close": "151.45",
      "volume": "6100066"
    },
    {
      "date": "2024-01-04",
      "open": "149.80",
      "high": "152.00",
      "low": "148.75",
      "close": "149.31",
      "volume": "6196064"
    },
    {
      "date": "2024-01-05",
      "open": "150.08",
      "high": "151.52",
      "low": "148.05",
      "close": "149.00",
      "volume": "5400055"
    },
    {
      "date": "2024-01-08",
      "open": "149.83",
      "high": "152.79",
      "low": "149.72",
      "close": "151.56",
      "volume": "6515509"
    },
    {
      "date": "2024-01-09",
      "open": "149.87",
      "high": "151.6899",
      "low": "148.93",
      "close": "151.03",
      "volume": "5606916"
    },
    {
      "date": "2024-01-10",
      "open": "151.77",
      "high": "151.90",
      "low": "148.24",
      "close": "149.81",
      "volume": "5035695"
    },
    {
      "date": "2024-01-11",
      "open": "150.25",
      "high": "152.44",
      "low": "148.48",
      "close": "151.95",
      "volume": "5995644"
    },
    {
      "date": "2024-01-12",
      "open": "152.20",
      "high": "152.40",
      "low": "150.37",
      "close": "151.25",
      "volume": "4083673"
    },
    {
      "date": "2024-01-16",
      "open": "151.30",
      "high": "154.24",
      "low": "149.84",
      "close": "153.76",
      "volume": "6528042"
    },
    {
      "date": "2024-01-17",
      "open": "153.11",
      "high": "153.75",
      "low": "150.20",
      "close": "153.37",
      "volume": "6630647"
    },
    {
      "date": "2024-01-18",
      "open": "158.66",
      "high": "160.735",
      "low": "156.776",
      "close": "160.34",
      "volume": "8133734"
    },
    {
      "date": "2024-01-19",
      "open": "162.57",
      "high": "168.28",
      "low": "162.30",
      "close": "167.94",
      "volume": "9159006"
    },
    {
      "date": "2024-01-22",
      "open": "168.18",
      "high": "171.905",
      "low": "167.64",
      "close": "168.30",
      "volume": "7176443"
    },
    {
      "date": "2024-01-23",
      "open": "167.76",
      "high": "168.00",
      "low": "164.71",
      "close": "167.05",
      "volume": "5053559"
    },
    {
      "date": "2024-01-24",
      "open": "171.39",
      "high": "175.955",
      "low": "170.67",
      "close": "174.14",
      "volume": "9728994"
    },
    {
      "date": "2024-01-25",
      "open": "177.17",
      "high": "178.395",
      "low": "172.43",
      "close": "172.63",
      "volume": "7234383"
    },
    {
      "date": "2024-01-26",
      "open": "169.07",
      "high": "169.5675",
      "low": "166.62",
      "close": "166.90",
      "volume": "6653731"
    },
    {
      "date": "2024-01-29",
      "open": "166.31",
      "high": "168.51",
      "low": "166.08",
      "close": "168.48",
      "volume": "5370663"
    },
    {
      "date": "2024-01-30",
      "open": "167.33",
      "high": "169.17",
      "low": "165.82",
      "close": "166.24",
      "volume": "5255325"
    },
    {
      "date": "2024-01-31",
      "open": "164.00",
      "high": "166.615",
      "low": "160.96",
      "close": "164.30",
      "volume": "6049403"
    },
    {
      "date": "2024-02-01",
      "open": "165.455",
      "high": "167.74",
      "low": "164.83",
      "close": "166.97",
      "volume": "4082620"
    },
    {
      "date": "2024-02-02",
      "open": "165.92",
      "high": "169.175",
      "low": "165.46",
      "close": "168.18",
      "volume": "4741027"
    },
    {
      "date": "2024-02-05",
      "open": "168.60",
      "high": "172.28",
      "low": "168.28",
      "close": "171.09",
      "volume": "5749118"
    },
    {
      "date": "2024-02-06",
      "open": "170.99",
      "high": "172.71",
      "low": "167.5001",
      "close": "168.70",
      "volume": "4550248"
    },
    {
      "date": "2024-02-07",
      "open": "170.49",
      "high": "172.91",
      "low": "168.8346",
      "close": "170.90",
      "volume": "5103354"
    },
    {
      "date": "2024-02-08",
      "open": "169.99",
      "high": "175.00",
      "low": "169.38",
      "close": "173.89",
      "volume": "7327895"
    },
    {
      "date": "2024-02-09",
      "open": "179.04",
      "high": "186.15",
      "low": "178.61",
      "close": "185.84",
      "volume": "9539890"
    },
    {
      "date": "2024-02-12",
      "open": "185.27",
      "high": "188.21",
      "low": "184.64",
      "close": "185.54",
      "volume": "7085353"
    },
    {
      "date": "2024-02-13",
      "open": "178.60",
      "high": "182.1864",
      "low": "176.94",
      "close": "180.31",
      "volume": "9692463"
    },
    {
      "date": "2024-02-14",
      "open": "182.64",
      "high": "186.98",
      "low": "182.64",
      "close": "186.19",
      "volume": "8437858"
    },
    {
      "date": "2024-02-15",
      "open": "189.00",
      "high": "189.47",
      "low": "186.38",
      "close": "187.66",
      "volume": "8622946"
    },
    {
      "date": "2024-02-16",
      "open": "202.02",
      "high": "206.77",
      "low": "197.30",
      "close": "199.57",
      "volume": "15557860"
    },
    {
      "date": "2024-02-20",
      "open": "195.585",
      "high": "195.86",
      "low": "186.12",
      "close": "189.14",
      "volume": "11216100"
    },
    {
      "date": "2024-02-21",
      "open": "187.92",
      "high": "190.37",
      "low": "185.89",
      "close": "190.33",
      "volume": "6994439"
    },
    {
      "date": "2024-02-22",
      "open": "198.28",
      "high": "201.55",
      "low": "196.67",
      "close": "199.73",
      "volume": "10225920"
    },
    {
      "date": "2024-02-23",
      "open": "199.32",
      "high": "201.34",
      "low": "196.61",
      "close": "197.16",
      "volume": "5108090"
    },
    {
      "date": "2024-02-26",
      "open": "199.80",
      "high": "203.99",
      "low": "199.13",
      "close": "203.55",
      "volume": "6466592"
    },
    {
      "date": "2024-02-27",
      "open": "203.73",
      "high": "204.44",
      "low": "201.22",
      "close": "202.86",
      "volume": "5167118"
    },
    {
      "date": "2024-02-28",
      "open": "198.49",
      "high": "199.18",
      "low": "196.49",
      "close": "197.54",
      "volume": "6207904"
    },
    {
      "date": "2024-02-29",
      "open": "199.91",
      "high": "202.00",
      "low": "197.26",
      "close": "201.62",
      "volume": "9449578"
    },
    {
      "date": "2024-03-01",
      "open": "203.77",
      "high": "211.38",
      "low": "203.555",
      "close": "210.25",
      "volume": "7647353"
    },
    {
      "date": "2024-03-04",
      "open": "212.00",
      "high": "213.37",
      "low": "209.035",
      "close": "209.49",
      "volume": "7089834"
    },
    {
      "date": "2024-03-05",
      "open": "207.75",
      "high": "210.76",
      "low": "204.78",
      "close": "207.39",
      "volume": "6100185"
    },
    {
      "date": "2024-03-06",
      "open": "209.95",
      "high": "213.5101",
      "low": "209.13",
      "close": "212.17",
      "volume": "5642363"
    },
    {
      "date": "2024-03-07",
      "open": "213.23",
      "high": "214.255",
      "low": "211.51",
      "close": "212.61",
      "volume": "6363079"
    },
    {
      "date": "2024-03-08",
      "open": "212.48",
      "high": "213.5954",
      "low": "205.39",
      "close": "205.56",
      "volume": "6940770"
    },
    {
      "date": "2024-03-11",
      "open": "203.28",
      "high": "203.28",
      "low": "197.61",
      "close": "201.37",
      "volume": "6566567"
    },
    {
      "date": "2024-03-12",
      "open": "203.88",
      "high": "205.01",
      "low": "199.34",
      "close": "204.94",
      "volume": "7211325"
    },
    {
      "date": "2024-03-13",
      "open": "202.97",
      "high": "203.8799",
      "low": "199.94",
      "close": "200.56",
      "volume": "5050329"
    },
    {
      "date": "2024-03-14",
      "open": "201.93",
      "high": "202.40",
      "low": "199.05",
      "close": "200.75",
      "volume": "4934914"
    },
    {
      "date": "2024-03-15",
      "open": "199.44",
      "high": "201.2799",
      "low": "197.0001",
      "close": "198.65",
      "volume": "9936353"
    },
    {
      "date": "2024-03-18",
      "open": "201.68",
      "high": "203.17",
      "low": "199.63",
      "close": "200.73",
      "volume": "5062323"
    },
    {
      "date": "2024-03-19",
      "open": "199.18",
      "high": "201.55",
      "low": "197.30",
      "close": "201.34",
      "volume": "4624515"
    },
    {
      "date": "2024-03-20",
      "open": "201.00",
      "high": "205.92",
      "low": "198.7959",
      "close": "205.06",
      "volume": "4277964"
    },
    {
      "date": "2024-03-21",
      "open": "213.37",
      "high": "214.91",
      "low": "210.3562",
      "close": "210.80",
      "volume": "6145205"
    },
    {
      "date": "2024-03-22",
      "open": "208.508",
      "high": "211.72",
      "low": "208.43",
      "close": "210.25",
      "volume": "3829346"
    },
    {
      "date": "2024-03-25",
      "open": "207.63",
      "high": "211.31",
      "low": "207.35",
      "close": "208.46",
      "volume": "3137632"
    },
    {
      "date": "2024-03-26",
      "open": "209.79",
      "high": "211.21",
      "low": "206.57",
      "close": "206.67",
      "volume": "3607375"
    },
    {
      "date": "2024-03-27",
      "open": "208.04",
      "high": "208.4857",
      "low": "203.90",
      "close": "208.00",
      "volume": "3123889"
    },
    {
      "date": "2024-03-28",
      "open": "207.56",
      "high": "207.65",
      "low": "202.71",
      "close": "206.23",
      "volume": "5750078"
    },
    {
      "date": "2024-04-01",
      "open": "206.93",
      "high": "211.77",
      "low": "205.96",
      "close": "208.69",
      "volume": "3189699"
    },
    {
      "date": "2024-04-02",
      "open": "206.58",
      "high": "206.58",
      "low": "203.40",
      "close": "206.11",
      "volume": "4311377"
    },
    {
      "date": "2024-04-03",
      "open": "203.60",
      "high": "209.1522",
      "low": "203.50",
      "close": "207.38",
      "volume": "3375590"
    },
    {
      "date": "2024-04-04",
      "open": "211.61",
      "high": "213.04",
      "low": "201.67",
      "close": "203.39",
      "volume": "6242827"
    },
    {
      "date": "2024-04-05",
      "open": "204.90",
      "high": "209.53",
      "low": "204.90",
      "close": "207.85",
      "volume": "3330679"
    },
    {
      "date": "2024-04-08",
      "open": "212.86",
      "high": "213.00",
      "low": "208.13",
      "close": "209.04",
      "volume": "4435533"
    },
    {
      "date": "2024-04-09",
      "open": "211.35",
      "high": "212.0999",
      "low": "207.63",
      "close": "210.41",
      "volume": "3660112"
    },
    {
      "date": "2024-04-10",
      "open": "208.89",
      "high": "211.66",
      "low": "208.12",
      "close": "209.25",
      "volume": "4645392"
    },
    {
      "date": "2024-04-11",
      "open": "209.46",
      "high": "213.33",
      "low": "208.36",
      "close": "212.98",
      "volume": "4291584"
    },
    {
      "date": "2024-04-12",
      "open": "208.00",
      "high": "209.95",
      "low": "206.91",
      "close": "207.86",
      "volume": "5854777"
    },
    {
      "date": "2024-04-15",
      "open": "211.90",
      "high": "214.46",
      "low": "204.271",
      "close": "205.68",
      "volume": "4492462"
    },
    {
      "date": "2024-04-16",
      "open": "206.34",
      "high": "210.42",
      "low": "205.75",
      "close": "209.48",
      "volume": "3749231"
    },
    {
      "date": "2024-04-17",
      "open": "206.09",
      "high": "207.00",
      "low": "198.10",
      "close": "199.89",
      "volume": "6350323"
    },
    {
      "date": "2024-04-18",
      "open": "197.47",
      "high": "198.415",
      "low": "193.52",
      "close": "194.32",
      "volume": "6219358"
    },
    {
      "date": "2024-04-19",
      "open": "194.26",
      "high": "194.69",
      "low": "188.16",
      "close": "189.77",
      "volume": "6495228"
    },
    {
      "date": "2024-04-22",
      "open": "191.55",
      "high": "191.78",
      "low": "186.855",
      "close": "189.46",
      "volume": "7149843"
    },
    {
      "date": "2024-04-23",
      "open": "190.25",
      "high": "194.50",
      "low": "189.97",
      "close": "193.24",
      "volume": "4425871"
    },
    {
      "date": "2024-04-24",
      "open": "197.99",
      "high": "199.36",
      "low": "192.72",
      "close": "196.06",
      "volume": "4609370"
    },
    {
      "date": "2024-04-25",
      "open": "196.28",
      "high": "198.4519",
      "low": "193.60",
      "close": "197.50",
      "volume": "4238321"
    },
    {
      "date": "2024-04-26",
      "open": "197.03",
      "high": "203.99",
      "low": "197.03",
      "close": "203.38",
      "volume": "3933453"
    },
    {
      "date": "2024-04-29",
      "open": "203.51",
      "high": "205.29",
      "low": "201.7779",
      "close": "205.26",
      "volume": "2789205"
    },
    {
      "date": "2024-04-30",
      "open": "203.67",
      "high": "205.83",
      "low": "198.57",
      "close": "198.65",
      "volume": "3898216"
    },
    {
      "date": "2024-05-01",
      "open": "196.08",
      "high": "200.6848",
      "low": "192.69",
      "close": "193.99",
      "volume": "5815491"
    },
    {
      "date": "2024-05-02",
      "open": "196.26",
      "high": "198.475",
      "low": "193.28",
      "close": "197.91",
      "volume": "3523223"
    },
    {
      "date": "2024-05-03",
      "open": "202.00",
      "high": "205.27",
      "low": "199.95",
      "close": "204.09",
      "volume": "3818510"
    },
    {
      "date": "2024-05-06",
      "open": "205.31",
      "high": "209.18",
      "low": "204.30",
      "close": "208.86",
      "volume": "3638517"
    },
    {
      "date": "2024-05-07",
      "open": "209.24",
      "high": "209.47",
      "low": "207.22",
      "close": "207.32",
      "volume": "3200852"
    },
    {
      "date": "2024-05-08",
      "open": "205.91",
      "high": "207.96",
      "low": "204.75",
      "close": "207.36",
      "volume": "2932311"
    },
    {
      "date": "2024-05-09",
      "open": "207.36",
      "high": "208.25",
      "low": "205.715",
      "close": "206.33",
      "volume": "2758265"
    },
    {
      "date": "2024-05-10",
      "open": "208.80",
      "high": "212.57",
      "low": "208.52",
      "close": "209.73",
      "volume": "3502906"
    },
    {
      "date": "2024-05-13",
      "open": "208.40",
      "high": "208.47",
      "low": "205.44",
      "close": "206.63",
      "volume": "3526900"
    },
    {
      "date": "2024-05-14",
      "open": "205.84",
      "high": "210.10",
      "low": "204.7132",
      "close": "209.82",
      "volume": "3442176"
    },
    {
      "date": "2024-05-15",
      "open": "212.50",
      "high": "217.61",
      "low": "210.85",
      "close": "217.49",
      "volume": "5820884"
    },
    {
      "date": "2024-05-16",
      "open": "218.22",
      "high": "218.75",
      "low": "213.92",
      "close": "214.03",
      "volume": "7977854"
    },
    {
      "date": "2024-05-17",
      "open": "216.40",
      "high": "219.36",
      "low": "210.23",
      "close": "212.08",
      "volume": "8031759"
    },
    {
      "date": "2024-05-20",
      "open": "212.15",
      "high": "221.75",
      "low": "212.11",
      "close": "219.95",
      "volume": "5954459"
    },
    {
      "date": "2024-05-21",
      "open": "218.00",
      "high": "220.26",
      "low": "215.81",
      "close": "219.80",
      "volume": "3918174"
    },
    {
      "date": "2024-05-22",
      "open": "220.52",
      "high": "220.73",
      "low": "216.23",
      "close": "218.15",
      "volume": "5046958"
    },
    {
      "date": "2024-05-23",
      "open": "225.00",
      "high": "225.07",
      "low": "216.33",
      "close": "217.95",
      "volume": "5806608"
    },
    {
      "date": "2024-05-24",
      "open": "220.195",
      "high": "223.12",
      "low": "218.64",
      "close": "220.89",
      "volume": "3795707"
    },
    {
      "date": "2024-05-28",
      "open": "222.15",
      "high": "223.2214",
      "low": "219.88",
      "close": "221.32",
      "volume": "5509381"
    },
    {
      "date": "2024-05-29",
      "open": "217.59",
      "high": "220.65",
      "low": "217.16",
      "close": "219.05",
      "volume": "4718791"
    },
    {
      "date": "2024-05-30",
      "open": "217.97",
      "high": "219.69",
      "low": "215.4976",
      "close": "216.54",
      "volume": "4062500"
    },
    {
      "date": "2024-05-31",
      "open": "216.75",
      "high": "218.51",
      "low": "209.015",
      "close": "215.08",
      "volume": "13548690"
    },
    {
      "date": "2024-06-03",
      "open": "218.325",
      "high": "218.35",
      "low": "208.93",
      "close": "214.21",
      "volume": "3828092"
    },
    {
      "date": "2024-06-04",
      "open": "213.80",
      "high": "214.345",
      "low": "209.03",
      "close": "212.22",
      "volume": "4379643"
    },
    {
      "date": "2024-06-05",
      "open": "219.60",
      "high": "224.72",
      "low": "218.19",
      "close": "223.37",
      "volume": "7887926"
    },
    {
      "date": "2024-06-06",
      "open": "221.67",
      "high": "223.255",
      "low": "219.02",
      "close": "221.75",
      "volume": "3951234"
    },
    {
      "date": "2024-06-07",
      "open": "224.21",
      "high": "224.55",
      "low": "220.08",
      "close": "221.73",
      "volume": "3627235"
    },
    {
      "date": "2024-06-10",
      "open": "219.71",
      "high": "228.83",
      "low": "219.63",
      "close": "228.16",
      "volume": "4797863"
    },
    {
      "date": "2024-06-11",
      "open": "227.27",
      "high": "230.07",
      "low": "224.635",
      "close": "229.97",
      "volume": "4768588"
    },
    {
      "date": "2024-06-12",
      "open": "231.43",
      "high": "238.40",
      "low": "230.775",
      "close": "237.65",
      "volume": "5573488"
    },
    {
      "date": "2024-06-13",
      "open": "231.47",
      "high": "238.36",
      "low": "231.42",
      "close": "237.55",
      "volume": "3682407"
    },
    {
      "date": "2024-06-14",
      "open": "234.08",
      "high": "238.26",
      "low": "233.615",
      "close": "237.03",
      "volume": "3306544"
    },
    {
      "date": "2024-06-17",
      "open": "236.67",
      "high": "243.28",
      "low": "236.27",
      "close": "242.86",
      "volume": "4974631"
    },
    {
      "date": "2024-06-18",
      "open": "242.78",
      "high": "249.42",
      "low": "242.09",
      "close": "247.83",
      "volume": "5256914"
    },
    {
      "date": "2024-06-20",
      "open": "247.00",
      "high": "247.83",
      "low": "238.655",
      "close": "239.99",
      "volume": "7045020"
    },
    {
      "date": "2024-06-21",
      "open": "238.32",
      "high": "238.48",
      "low": "232.83",
      "close": "235.41",
      "volume": "15389140"
    },
    {
      "date": "2024-06-24",
      "open": "233.00",
      "high": "235.41",
      "low": "229.4301",
      "close": "229.84",
      "volume": "5928654"
    },
    {
      "date": "2024-06-25",
      "open": "231.04",
      "high": "234.55",
      "low": "228.54",
      "close": "234.27",
      "volume": "4779039"
    },
    {
      "date": "2024-06-26",
      "open": "235.00",
      "high": "236.92",
      "low": "230.80",
      "close": "232.17",
      "volume": "4818654"
    },
    {
      "date": "2024-06-27",
      "open": "237.50",
      "high": "237.82",
      "low": "231.80",
      "close": "232.53",
      "volume": "4309553"
    },
    {
      "date": "2024-06-28",
      "open": "235.35",
      "high": "241.29",
      "low": "233.91",
      "close": "235.99",
      "volume": "6387433"
    },
    {
      "date": "2024-07-01",
      "open": "236.86",
      "high": "238.36",
      "low": "233.08",
      "close": "237.41",
      "volume": "4239557"
    },
    {
      "date": "2024-07-02",
      "open": "235.02",
      "high": "241.00",
      "low": "235.02",
      "close": "240.86",
      "volume": "3510604"
    },
    {
      "date": "2024-07-03",
      "open": "241.64",
      "high": "244.72",
      "low": "239.85",
      "close": "243.31",
      "volume": "2768843"
    },
    {
      "date": "2024-07-05",
      "open": "244.69",
      "high": "244.715",
      "low": "240.87",
      "close": "242.59",
      "volume": "4076227"
    },
    {
      "date": "2024-07-08",
      "open": "243.11",
      "high": "247.18",
      "low": "243.11",
      "close": "246.29",
      "volume": "3782098"
    },
    {
      "date": "2024-07-09",
      "open": "248.00",
      "high": "252.13",
      "low": "247.48",
      "close": "251.47",
      "volume": "4890692"
    },
    {
      "date": "2024-07-10",
      "open": "253.00",
      "high": "255.89",
      "low": "250.66",
      "close": "254.97",
      "volume": "4258139"
    },
    {
      "date": "2024-07-11",
      "open": "255.57",
      "high": "255.57",
      "low": "241.10",
      "close": "241.26",
      "volume": "5627387"
    },
    {
      "date": "2024-07-12",
      "open": "241.61",
      "high": "248.77",
      "low": "240.54",
      "close": "243.40",
      "volume": "5396287"
    },
    {
      "date": "2024-07-15",
      "open": "244.52",
      "high": "248.81",
      "low": "243.61",
      "close": "245.55",
      "volume": "3674325"
    },
    {
      "date": "2024-07-16",
      "open": "246.96",
      "high": "247.52",
      "low": "241.94",
      "close": "245.84",
      "volume": "4124766"
    },
    {
      "date": "2024-07-17",
      "open": "231.24",
      "high": "233.32",
      "low": "219.76",
      "close": "220.07",
      "volume": "10538860"
    },
    {
      "date": "2024-07-18",
      "open": "222.15",
      "high": "222.325",
      "low": "213.25",
      "close": "217.65",
      "volume": "7715764"
    },
    {
      "date": "2024-07-19",
      "open": "217.50",
      "high": "218.28",
      "low": "209.67",
      "close": "210.26",
      "volume": "6517081"
    },
    {
      "date": "2024-07-22",
      "open": "216.23",
      "high": "224.09",
      "low": "213.36",
      "close": "223.47",
      "volume": "7515582"
    },
    {
      "date": "2024-07-23",
      "open": "220.45",
      "high": "221.95",
      "low": "218.622",
      "close": "219.65",
      "volume": "3635340"
    },
    {
      "date": "2024-07-24",
      "open": "217.37",
      "high": "217.77",
      "low": "205.53",
      "close": "206.53",
      "volume": "9263428"
    },
    {
      "date": "2024-07-25",
      "open": "207.15",
      "high": "209.21",
      "low": "200.333",
      "close": "202.32",
      "volume": "9961355"
    },
    {
      "date": "2024-07-26",
      "open": "206.99",
      "high": "208.36",
      "low": "202.81",
      "close": "206.47",
      "volume": "5208974"
    },
    {
      "date": "2024-07-29",
      "open": "208.30",
      "high": "212.53",
      "low": "204.89",
      "close": "205.57",
      "volume": "4199228"
    },
    {
      "date": "2024-07-30",
      "open": "208.26",
      "high": "209.17",
      "low": "195.3432",
      "close": "196.74",
      "volume": "7652609"
    },
    {
      "date": "2024-07-31",
      "open": "206.095",
      "high": "212.87",
      "low": "204.50",
      "close": "212.20",
      "volume": "11123670"
    },
    {
      "date": "2024-08-01",
      "open": "204.13",
      "high": "209.08",
      "low": "192.32",
      "close": "196.30",
      "volume": "11268280"
    },
    {
      "date": "2024-08-02",
      "open": "187.87",
      "high": "189.57",
      "low": "179.63",
      "close": "181.81",
      "volume": "12991630"
    },
    {
      "date": "2024-08-05",
      "open": "175.16",
      "high": "187.17",
      "low": "171.61",
      "close": "181.89",
      "volume": "10079130"
    },
    {
      "date": "2024-08-06",
      "open": "183.32",
      "high": "188.51",
      "low": "180.30",
      "close": "183.31",
      "volume": "5803940"
    },
    {
      "date": "2024-08-07",
      "open": "190.00",
      "high": "191.40",
      "low": "177.94",
      "close": "178.51",
      "volume": "6652136"
    },
    {
      "date": "2024-08-08",
      "open": "185.26",
      "high": "190.83",
      "low": "181.185",
      "close": "190.55",
      "volume": "8637080"
    },
    {
      "date": "2024-08-09",
      "open": "190.01",
      "high": "193.3181",
      "low": "188.05",
      "close": "191.18",
      "volume": "5050766"
    },
    {
      "date": "2024-08-12",
      "open": "191.50",
      "high": "196.40",
      "low": "190.35",
      "close": "193.09",
      "volume": "5568060"
    },
    {
      "date": "2024-08-13",
      "open": "196.44",
      "high": "201.8342",
      "low": "193.72",
      "close": "200.80",
      "volume": "6198858"
    },
    {
      "date": "2024-08-14",
      "open": "202.69",
      "high": "204.81",
      "low": "197.7267",
      "close": "201.63",
      "volume": "5377855"
    },
    {
      "date": "2024-08-15",
      "open": "207.31",
      "high": "213.00",
      "low": "205.13",
      "close": "211.83",
      "volume": "12073540"
    },
    {
      "date": "2024-08-16",
      "open": "204.95",
      "high": "208.89",
      "low": "201.18",
      "close": "207.90",
      "volume": "11644580"
    },
    {
      "date": "2024-08-19",
      "open": "207.00",
      "high": "211.11",
      "low": "202.5019",
      "close": "210.94",
      "volume": "5285410"
    },
    {
      "date": "2024-08-20",
      "open": "209.29",
      "high": "210.5899",
      "low": "204.35",
      "close": "206.16",
      "volume": "4860323"
    },
    {
      "date": "2024-08-21",
      "open": "208.05",
      "high": "210.00",
      "low": "206.5745",
      "close": "209.12",
      "volume": "4460528"
    },
    {
      "date": "2024-08-22",
      "open": "208.63",
      "high": "210.34",
      "low": "199.44",
      "close": "200.20",
      "volume": "6621890"
    },
    {
      "date": "2024-08-23",
      "open": "202.16",
      "high": "205.83",
      "low": "200.18",
      "close": "202.67",
      "volume": "5296425"
    },
    {
      "date": "2024-08-26",
      "open": "200.67",
      "high": "201.26",
      "low": "195.15",
      "close": "196.23",
      "volume": "7333916"
    },
    {
      "date": "2024-08-27",
      "open": "194.78",
      "high": "196.80",
      "low": "191.79",
      "close": "195.77",
      "volume": "6632516"
    },
    {
      "date": "2024-08-28",
      "open": "194.68",
      "high": "196.64",
      "low": "190.80",
      "close": "192.89",
      "volume": "6412480"
    },
    {
      "date": "2024-08-29",
      "open": "196.67",
      "high": "198.31",
      "low": "191.67",
      "close": "192.98",
      "volume": "6730335"
    },
    {
      "date": "2024-08-30",
      "open": "197.53",
      "high": "197.84",
      "low": "192.55",
      "close": "197.26",
      "volume": "7313848"
    },
    {
      "date": "2024-09-03",
      "open": "193.08",
      "high": "194.07",
      "low": "182.50",
      "close": "183.37",
      "volume": "12163380"
    },
    {
      "date": "2024-09-04",
      "open": "179.99",
      "high": "184.32",
      "low": "177.43",
      "close": "182.38",
      "volume": "6378129"
    },
    {
      "date": "2024-09-05",
      "open": "179.04",
      "high": "183.74",
      "low": "177.8887",
      "close": "180.24",
      "volume": "6494995"
    },
    {
      "date": "2024-09-06",
      "open": "179.50",
      "high": "180.705",
      "low": "173.39",
      "close": "174.75",
      "volume": "8887931"
    },
    {
      "date": "2024-09-09",
      "open": "177.10",
      "high": "178.55",
      "low": "174.57",
      "close": "177.55",
      "volume": "7492474"
    },
    {
      "date": "2024-09-10",
      "open": "177.97",
      "high": "178.51",
      "low": "174.11",
      "close": "178.05",
      "volume": "5367884"
    },
    {
      "date": "2024-09-11",
      "open": "180.24",
      "high": "186.41",
      "low": "175.41",
      "close": "185.94",
      "volume": "8187051"
    },
    {
      "date": "2024-09-12",
      "open": "184.36",
      "high": "185.13",
      "low": "180.05",
      "close": "183.21",
      "volume": "8013044"
    },
    {
      "date": "2024-09-13",
      "open": "185.30",
      "high": "188.80",
      "low": "184.95",
      "close": "188.47",
      "volume": "4851255"
    },
    {
      "date": "2024-09-16",
      "open": "185.00",
      "high": "187.91",
      "low": "183.14",
      "close": "187.58",
      "volume": "5915836"
    },
    {
      "date": "2024-09-17",
      "open": "189.50",
      "high": "190.499",
      "low": "185.98",
      "close": "188.59",
      "volume": "4026069"
    },
    {
      "date": "2024-09-18",
      "open": "190.76",
      "high": "191.66",
      "low": "185.75",
      "close": "186.14",
      "volume": "4266884"
    },
    {
      "date": "2024-09-19",
      "open": "194.55",
      "high": "198.33",
      "low": "192.9101",
      "close": "196.71",
      "volume": "7326067"
    },
    {
      "date": "2024-09-20",
      "open": "194.35",
      "high": "195.525",
      "low": "189.47",
      "close": "192.16",
      "volume": "14306870"
    },
    {
      "date": "2024-09-23",
      "open": "194.42",
      "high": "195.64",
      "low": "192.69",
      "close": "194.04",
      "volume": "4457925"
    },
    {
      "date": "2024-09-24",
      "open": "196.51",
      "high": "197.85",
      "low": "193.76",
      "close": "196.78",
      "volume": "4849713"
    },
    {
      "date": "2024-09-25",
      "open": "195.29",
      "high": "200.29",
      "low": "195.29",
      "close": "197.31",
      "volume": "5060128"
    },
    {
      "date": "2024-09-26",
      "open": "210.82",
      "high": "212.15",
      "low": "202.50",
      "close": "209.61",
      "volume": "7849767"
    },
    {
      "date": "2024-09-27",
      "open": "211.08",
      "high": "211.33",
      "low": "204.00",
      "close": "204.92",
      "volume": "4524814"
    },
    {
      "date": "2024-09-30",
      "open": "201.00",
      "high": "204.31",
      "low": "198.69",
      "close": "202.05",
      "volume": "5747161"
    },
    {
      "date": "2024-10-01",
      "open": "203.41",
      "high": "204.06",
      "low": "193.64",
      "close": "197.20",
      "volume": "6930055"
    },
    {
      "date": "2024-10-02",
      "open": "197.83",
      "high": "204.51",
      "low": "196.74",
      "close": "201.15",
      "volume": "5536564"
    },
    {
      "date": "2024-10-03",
      "open": "197.71",
      "high": "203.125",
      "low": "197.71",
      "close": "199.59",
      "volume": "3813269"
    },
    {
      "date": "2024-10-04",
      "open": "204.62",
      "high": "204.92",
      "low": "199.505",
      "close": "201.97",
      "volume": "4134027"
    },
    {
      "date": "2024-10-07",
      "open": "199.38",
      "high": "201.59",
      "low": "198.229",
      "close": "200.13",
      "volume": "3711131"
    },
    {
      "date": "2024-10-08",
      "open": "200.13",
      "high": "202.5475",
      "low": "198.67",
      "close": "200.88",
      "volume": "3616136"
    },
    {
      "date": "2024-10-09",
      "open": "201.40",
      "high": "205.59",
      "low": "200.63",
      "close": "205.06",
      "volume": "4141557"
    },
    {
      "date": "2024-10-10",
      "open": "201.02",
      "high": "204.25",
      "low": "199.95",
      "close": "203.96",
      "volume": "3796758"
    },
    {
      "date": "2024-10-11",
      "open": "202.14",
      "high": "207.2299",
      "low": "202.14",
      "close": "205.06",
      "volume": "2604134"
    },
    {
      "date": "2024-10-14",
      "open": "206.96",
      "high": "214.25",
      "low": "206.96",
      "close": "213.89",
      "volume": "5239260"
    },
    {
      "date": "2024-10-15",
      "open": "213.68",
      "high": "215.70",
      "low": "189.565",
      "close": "191.02",
      "volume": "16613190"
    },
    {
      "date": "2024-10-16",
      "open": "193.22",
      "high": "193.22",
      "low": "183.90",
      "close": "184.59",
      "volume": "10972550"
    },
    {
      "date": "2024-10-17",
      "open": "190.00",
      "high": "190.80",
      "low": "183.00",
      "close": "183.24",
      "volume": "9727114"
    },
    {
      "date": "2024-10-18",
      "open": "186.28",
      "high": "186.79",
      "low": "184.64",
      "close": "186.36",
      "volume": "5758553"
    },
    {
      "date": "2024-10-21",
      "open": "186.16",
      "high": "186.71",
      "low": "184.10",
      "close": "184.46",
      "volume": "4918119"
    },
    {
      "date": "2024-10-22",
      "open": "184.60",
      "high": "185.28",
      "low": "182.57",
      "close": "183.00",
      "volume": "6753600"
    },
    {
      "date": "2024-10-23",
      "open": "181.95",
      "high": "183.74",
      "low": "179.79",
      "close": "182.70",
      "volume": "6015230"
    },
    {
      "date": "2024-10-24",
      "open": "186.88",
      "high": "187.80",
      "low": "183.23",
      "close": "183.75",
      "volume": "6122134"
    },
    {
      "date": "2024-10-25",
      "open": "186.49",
      "high": "189.1999",
      "low": "186.17",
      "close": "186.52",
      "volume": "4794657"
    },
    {
      "date": "2024-10-28",
      "open": "186.52",
      "high": "187.64",
      "low": "184.41",
      "close": "185.34",
      "volume": "4101018"
    },
    {
      "date": "2024-10-29",
      "open": "185.34",
      "high": "191.53",
      "low": "184.651",
      "close": "190.12",
      "volume": "6007375"
    },
    {
      "date": "2024-10-30",
      "open": "187.00",
      "high": "188.19",
      "low": "184.70",
      "close": "185.30",
      "volume": "5851339"
    },
    {
      "date": "2024-10-31",
      "open": "185.21",
      "high": "185.21",
      "low": "179.28",
      "close": "181.58",
      "volume": "7307475"
    },
    {
      "date": "2024-11-01",
      "open": "181.83",
      "high": "185.47",
      "low": "181.22",
      "close": "183.38",
      "volume": "6318878"
    },
    {
      "date": "2024-11-04",
      "open": "183.20",
      "high": "183.86",
      "low": "180.46",
      "close": "181.82",
      "volume": "3857564"
    },
    {
      "date": "2024-11-05",
      "open": "183.30",
      "high": "186.75",
      "low": "183.10",
      "close": "186.48",
      "volume": "4053013"
    },
    {
      "date": "2024-11-06",
      "open": "188.96",
      "high": "189.38",
      "low": "184.75",
      "close": "187.52",
      "volume": "6393318"
    },
    {
      "date": "2024-11-07",
      "open": "190.96",
      "high": "194.33",
      "low": "190.96",
      "close": "194.09",
      "volume": "5274709"
    },
    {
      "date": "2024-11-08",
      "open": "192.29",
      "high": "194.10",
      "low": "191.265",
      "close": "192.03",
      "volume": "4767343"
    },
    {
      "date": "2024-11-11",
      "open": "192.31",
      "high": "193.20",
      "low": "186.46",
      "close": "188.56",
      "volume": "5475193"
    },
    {
      "date": "2024-11-12",
      "open": "188.71",
      "high": "189.75",
      "low": "184.4704",
      "close": "186.61",
      "volume": "5478424"
    },
    {
      "date": "2024-11-13",
      "open": "184.07",
      "high": "185.48",
      "low": "182.52",
      "close": "182.79",
      "volume": "8634649"
    },
    {
      "date": "2024-11-14",
      "open": "186.775",
      "high": "187.615",
      "low": "185.09",
      "close": "186.00",
      "volume": "11747400"
    },
    {
      "date": "2024-11-15",
      "open": "168.335",
      "high": "174.07",
      "low": "167.33",
      "close": "168.88",
      "volume": "16287480"
    },
    {
      "date": "2024-11-18",
      "open": "167.68",
      "high": "171.67",
      "low": "166.8501",
      "close": "170.73",
      "volume": "8331082"
    },
    {
      "date": "2024-11-19",
      "open": "168.34",
      "high": "169.96",
      "low": "167.49",
      "close": "169.31",
      "volume": "8651084"
    },
    {
      "date": "2024-11-20",
      "open": "169.31",
      "high": "170.525",
      "low": "167.06",
      "close": "170.49",
      "volume": "6197305"
    },
    {
      "date": "2024-11-21",
      "open": "171.22",
      "high": "177.07",
      "low": "171.0501",
      "close": "175.75",
      "volume": "8917431"
    },
    {
      "date": "2024-11-22",
      "open": "175.12",
      "high": "176.08",
      "low": "173.38",
      "close": "174.88",
      "volume": "4242578"
    },
    {
      "date": "2024-11-25",
      "open": "176.71",
      "high": "177.19",
      "low": "171.9326",
      "close": "174.55",
      "volume": "8926467"
    },
    {
      "date": "2024-11-26",
      "open": "175.34",
      "high": "175.485",
      "low": "170.93",
      "close": "173.20",
      "volume": "6517076"
    },
    {
      "date": "2024-11-27",
      "open": "173.20",
      "high": "173.34",
      "low": "168.7604",
      "close": "171.32",
      "volume": "4348730"
    },
    {
      "date": "2024-11-29",
      "open": "176.38",
      "high": "178.43",
      "low": "174.26",
      "close": "174.71",
      "volume": "5944388"
    },
    {
      "date": "2024-12-02",
      "open": "175.48",
      "high": "184.27",
      "low": "174.71",
      "close": "183.265",
      "volume": "9100590"
    },
    {
      "date": "2024-12-03",
      "open": "181.21",
      "high": "183.26",
      "low": "180.80",
      "close": "183.16",
      "volume": "5939932"
    },
    {
      "date": "2024-12-04",
      "open": "185.34",
      "high": "185.70",
      "low": "180.45",
      "close": "181.16",
      "volume": "5819763"
    },
    {
      "date": "2024-12-05",
      "open": "176.54",
      "high": "179.42",
      "low": "170.55",
      "close": "172.03",
      "volume": "8663758"
    },
    {
      "date": "2024-12-06",
      "open": "172.16",
      "high": "173.32",
      "low": "171.35",
      "close": "173.02",
      "volume": "6058479"
    },
    {
      "date": "2024-12-09",
      "open": "171.97",
      "high": "174.50",
      "low": "170.21",
      "close": "171.86",
      "volume": "7647077"
    },
    {
      "date": "2024-12-10",
      "open": "173.50",
      "high": "173.88",
      "low": "167.44",
      "close": "168.17",
      "volume": "8230865"
    },
    {
      "date": "2024-12-11",
      "open": "169.73",
      "high": "173.20",
      "low": "169.485",
      "close": "171.13",
      "volume": "6698595"
    },
    {
      "date": "2024-12-12",
      "open": "169.70",
      "high": "170.11",
      "low": "166.81",
      "close": "169.08",
      "volume": "6108503"
    },
    {
      "date": "2024-12-13",
      "open": "169.095",
      "high": "171.53",
      "low": "167.77",
      "close": "169.35",
      "volume": "7051664"
    },
    {
      "date": "2024-12-16",
      "open": "170.035",
      "high": "171.74",
      "low": "168.85",
      "close": "169.41",
      "volume": "6643007"
    },
    {
      "date": "2024-12-17",
      "open": "169.00",
      "high": "170.75",
      "low": "168.37",
      "close": "170.34",
      "volume": "6817636"
    },
    {
      "date": "2024-12-18",
      "open": "170.94",
      "high": "174.43",
      "low": "164.55",
      "close": "165.45",
      "volume": "9000741"
    },
    {
      "date": "2024-12-19",
      "open": "162.785",
      "high": "165.24",
      "low": "161.03",
      "close": "161.44",
      "volume": "9252641"
    },
    {
      "date": "2024-12-20",
      "open": "159.98",
      "high": "164.73",
      "low": "158.958",
      "close": "163.59",
      "volume": "15336720"
    },
    {
      "date": "2024-12-23",
      "open": "164.77",
      "high": "167.69",
      "low": "164.165",
      "close": "167.46",
      "volume": "5040203"
    },
    {
      "date": "2024-12-24",
      "open": "167.43",
      "high": "168.72",
      "low": "166.90",
      "close": "168.37",
      "volume": "2595759"
    },
    {
      "date": "2024-12-26",
      "open": "167.35",
      "high": "168.8499",
      "low": "166.75",
      "close": "167.55",
      "volume": "2796316"
    },
    {
      "date": "2024-12-27",
      "open": "166.15",
      "high": "167.20",
      "low": "164.63",
      "close": "166.83",
      "volume": "3599555"
    },
    {
      "date": "2024-12-30",
      "open": "164.00",
      "high": "164.97",
      "low": "161.97",
      "close": "163.64",
      "volume": "4763085"
    },
    {
      "date": "2024-12-31",
      "open": "164.43",
      "high": "165.18",
      "low": "161.97",
      "close": "162.63",
      "volume": "3565535"
    },
    {
      "date": "2025-01-02",
      "open": "164.47",
      "high": "166.71",
      "low": "162.83",
      "close": "163.87",
      "volume": "4169023"
    },
    {
      "date": "2025-01-03",
      "open": "165.38",
      "high": "170.42",
      "low": "164.77",
      "close": "170.06",
      "volume": "5721416"
    },
    {
      "date": "2025-01-06",
      "open": "174.975",
      "high": "180.375",
      "low": "174.86",
      "close": "177.48",
      "volume": "8475462"
    },
    {
      "date": "2025-01-07",
      "open": "180.07",
      "high": "181.84",
      "low": "176.3967",
      "close": "177.82",
      "volume": "7332112"
    },
    {
      "date": "2025-01-08",
      "open": "177.75",
      "high": "178.17",
      "low": "174.84",
      "close": "176.99",
      "volume": "4581723"
    },
    {
      "date": "2025-01-10",
      "open": "174.72",
      "high": "174.72",
      "low": "169.505",
      "close": "171.65",
      "volume": "6325342"
    },
    {
      "date": "2025-01-13",
      "open": "169.10",
      "high": "171.61",
      "low": "167.73",
      "close": "170.86",
      "volume": "5465785"
    },
    {
      "date": "2025-01-14",
      "open": "171.86",
      "high": "173.70",
      "low": "170.315",
      "close": "173.65",
      "volume": "3842111"
    },
    {
      "date": "2025-01-15",
      "open": "176.75",
      "high": "179.51",
      "low": "175.88",
      "close": "178.38",
      "volume": "5908559"
    },
    {
      "date": "2025-01-16",
      "open": "185.80",
      "high": "191.71",
      "low": "183.01",
      "close": "186.48",
      "volume": "10825450"
    },
    {
      "date": "2025-01-17",
      "open": "193.00",
      "high": "193.16",
      "low": "188.79",
      "close": "192.05",
      "volume": "8115101"
    },
    {
      "date": "2025-01-21",
      "open": "194.74",
      "high": "195.22",
      "low": "190.82",
      "close": "192.87",
      "volume": "7959064"
    },
    {
      "date": "2025-01-22",
      "open": "196.825",
      "high": "200.55",
      "low": "195.325",
      "close": "195.51",
      "volume": "7288595"
    },
    {
      "date": "2025-01-23",
      "open": "190.13",
      "high": "191.20",
      "low": "187.79",
      "close": "190.70",
      "volume": "6307345"
    },
    {
      "date": "2025-01-24",
      "open": "190.89",
      "high": "191.275",
      "low": "185.61",
      "close": "186.75",
      "volume": "6088398"
    },
    {
      "date": "2025-01-27",
      "open": "179.55",
      "high": "179.56",
      "low": "170.4201",
      "close": "174.57",
      "volume": "12150240"
    },
    {
      "date": "2025-01-28",
      "open": "173.75",
      "high": "174.83",
      "low": "170.00",
      "close": "172.85",
      "volume": "7360510"
    },
    {
      "date": "2025-01-29",
      "open": "180.00",
      "high": "180.21",
      "low": "173.78",
      "close": "175.28",
      "volume": "5679925"
    },
    {
      "date": "2025-01-30",
      "open": "179.395",
      "high": "183.27",
      "low": "177.46",
      "close": "181.72",
      "volume": "6013770"
    },
    {
      "date": "2025-01-31",
      "open": "182.585",
      "high": "186.44",
      "low": "180.0612",
      "close": "180.35",
      "volume": "5902833"
    },
    {
      "date": "2025-02-03",
      "open": "175.32",
      "high": "180.25",
      "low": "174.24",
      "close": "178.80",
      "volume": "5321278"
    },
    {
      "date": "2025-02-04",
      "open": "175.47",
      "high": "179.30",
      "low": "175.45",
      "close": "178.56",
      "volume": "4687114"
    },
    {
      "date": "2025-02-05",
      "open": "176.73",
      "high": "181.01",
      "low": "175.28",
      "close": "180.67",
      "volume": "3959496"
    },
    {
      "date": "2025-02-06",
      "open": "179.61",
      "high": "183.08",
      "low": "178.56",
      "close": "182.80",
      "volume": "4479079"
    },
    {
      "date": "2025-02-07",
      "open": "183.14",
      "high": "183.54",
      "low": "178.73",
      "close": "180.00",
      "volume": "4991954"
    },
    {
      "date": "2025-02-10",
      "open": "182.86",
      "high": "184.03",
      "low": "181.42",
      "close": "183.66",
      "volume": "5744135"
    },
    {
      "date": "2025-02-11",
      "open": "181.795",
      "high": "183.58",
      "low": "181.09",
      "close": "183.20",
      "volume": "3913262"
    },
    {
      "date": "2025-02-12",
      "open": "179.42",
      "high": "181.53",
      "low": "178.29",
      "close": "180.89",
      "volume": "6640831"
    },
    {
      "date": "2025-02-13",
      "open": "180.31",
      "high": "184.5175",
      "low": "179.62",
      "close": "184.27",
      "volume": "10302000"
    },
    {
      "date": "2025-02-14",
      "open": "174.84",
      "high": "176.00",
      "low": "168.61",
      "close": "169.20",
      "volume": "12452810"
    },
    {
      "date": "2025-02-18",
      "open": "171.79",
      "high": "173.76",
      "low": "169.10",
      "close": "172.00",
      "volume": "10704880"
    },
    {
      "date": "2025-02-19",
      "open": "172.305",
      "high": "174.90",
      "low": "171.13",
      "close": "174.06",
      "volume": "5797047"
    },
    {
      "date": "2025-02-20",
      "open": "175.14",
      "high": "178.37",
      "low": "174.50",
      "close": "176.01",
      "volume": "6687264"
    },
    {
      "date": "2025-02-21",
      "open": "176.13",
      "high": "176.25",
      "low": "170.60",
      "close": "171.98",
      "volume": "7365350"
    },
    {
      "date": "2025-02-24",
      "open": "173.77",
      "high": "175.23",
      "low": "168.34",
      "close": "168.57",
      "volume": "7126206"
    },
    {
      "date": "2025-02-25",
      "open": "168.12",
      "high": "169.68",
      "low": "164.45",
      "close": "165.54",
      "volume": "8570278"
    },
    {
      "date": "2025-02-26",
      "open": "167.38",
      "high": "170.25",
      "low": "166.42",
      "close": "168.51",
      "volume": "5048546"
    },
    {
      "date": "2025-02-27",
      "open": "170.25",
      "high": "170.57",
      "low": "156.375",
      "close": "156.64",
      "volume": "9543635"
    },
    {
      "date": "2025-02-28",
      "open": "157.29",
      "high": "160.05",
      "low": "153.9513",
      "close": "158.07",
      "volume": "9427575"
    },
    {
      "date": "2025-03-03",
      "open": "159.73",
      "high": "160.32",
      "low": "150.67",
      "close": "152.13",
      "volume": "9259111"
    },
    {
      "date": "2025-03-04",
      "open": "153.06",
      "high": "156.23",
      "low": "149.55",
      "close": "152.87",
      "volume": "8538627"
    },
    {
      "date": "2025-03-05",
      "open": "153.135",
      "high": "155.87",
      "low": "150.00",
      "close": "155.32",
      "volume": "5859954"
    },
    {
      "date": "2025-03-06",
      "open": "151.54",
      "high": "154.05",
      "low": "149.605",
      "close": "151.54",
      "volume": "6967778"
    },
    {
      "date": "2025-03-07",
      "open": "151.46",
      "high": "156.3474",
      "low": "150.19",
      "close": "155.68",
      "volume": "5537838"
    },
    {
      "date": "2025-03-10",
      "open": "152.42",
      "high": "154.45",
      "low": "147.88",
      "close": "149.99",
      "volume": "8008387"
    },
    {
      "date": "2025-03-11",
      "open": "148.97",
      "high": "150.5106",
      "low": "145.37",
      "close": "146.99",
      "volume": "7739928"
    },
    {
      "date": "2025-03-12",
      "open": "151.72",
      "high": "151.72",
      "low": "148.44",
      "close": "149.06",
      "volume": "8482229"
    },
    {
      "date": "2025-03-13",
      "open": "148.89",
      "high": "153.0588",
      "low": "148.37",
      "close": "149.95",
      "volume": "5702173"
    },
    {
      "date": "2025-03-14",
      "open": "152.13",
      "high": "156.5007",
      "low": "152.13",
      "close": "155.66",
      "volume": "5138783"
    },
    {
      "date": "2025-03-17",
      "open": "152.95",
      "high": "157.21",
      "low": "152.84",
      "close": "155.46",
      "volume": "4764341"
    },
    {
      "date": "2025-03-18",
      "open": "154.32",
      "high": "154.94",
      "low": "151.81",
      "close": "153.51",
      "volume": "4282336"
    },
    {
      "date": "2025-03-19",
      "open": "153.18",
      "high": "157.075",
      "low": "152.79",
      "close": "154.46",
      "volume": "4426507"
    },
    {
      "date": "2025-03-20",
      "open": "152.225",
      "high": "155.615",
      "low": "151.68",
      "close": "154.38",
      "volume": "5480259"
    },
    {
      "date": "2025-03-21",
      "open": "150.294",
      "high": "152.19",
      "low": "149.01",
      "close": "152.12",
      "volume": "15911330"
    },
    {
      "date": "2025-03-24",
      "open": "155.50",
      "high": "156.27",
      "low": "154.60",
      "close": "154.95",
      "volume": "5855208"
    },
    {
      "date": "2025-03-25",
      "open": "154.84",
      "high": "154.95",
      "low": "152.52",
      "close": "153.64",
      "volume": "5093720"
    },
    {
      "date": "2025-03-26",
      "open": "153.14",
      "high": "153.99",
      "low": "149.51",
      "close": "150.68",
      "volume": "4853836"
    },
    {
      "date": "2025-03-27",
      "open": "149.83",
      "high": "149.9024",
      "low": "146.94",
      "close": "147.68",
      "volume": "6933790"
    },
    {
      "date": "2025-03-28",
      "open": "148.80",
      "high": "149.80",
      "low": "144.12",
      "close": "145.06",
      "volume": "7714957"
    },
    {
      "date": "2025-03-31",
      "open": "142.772",
      "high": "145.68",
      "low": "141.16",
      "close": "145.12",
      "volume": "7116271"
    },
    {
      "date": "2025-04-01",
      "open": "144.10",
      "high": "146.11",
      "low": "141.80",
      "close": "145.66",
      "volume": "5869458"
    },
    {
      "date": "2025-04-02",
      "open": "144.03",
      "high": "149.31",
      "low": "143.84",
      "close": "147.75",
      "volume": "4904772"
    },
    {
      "date": "2025-04-03",
      "open": "141.00",
      "high": "141.87",
      "low": "135.40",
      "close": "135.51",
      "volume": "11779640"
    },
    {
      "date": "2025-04-04",
      "open": "129.11",
      "high": "132.46",
      "low": "123.94",
      "close": "126.95",
      "volume": "15563960"
    },
    {
      "date": "2025-04-07",
      "open": "124.97",
      "high": "141.57",
      "low": "123.7365",
      "close": "132.85",
      "volume": "18941910"
    },
    {
      "date": "2025-04-08",
      "open": "138.405",
      "high": "140.70",
      "low": "127.50",
      "close": "128.96",
      "volume": "16423700"
    },
    {
      "date": "2025-04-09",
      "open": "129.58",
      "high": "150.9641",
      "low": "128.60",
      "close": "149.73",
      "volume": "20667250"
    },
    {
      "date": "2025-04-10",
      "open": "142.23",
      "high": "143.805",
      "low": "133.49",
      "close": "138.24",
      "volume": "16290730"
    },
    {
      "date": "2025-04-11",
      "open": "138.57",
      "high": "146.23",
      "low": "135.50",
      "close": "144.94",
      "volume": "10617190"
    },
    {
      "date": "2025-04-14",
      "open": "146.88",
      "high": "147.70",
      "low": "142.14",
      "close": "144.53",
      "volume": "6835897"
    },
    {
      "date": "2025-04-15",
      "open": "144.97",
      "high": "147.045",
      "low": "144.24",
      "close": "145.45",
      "volume": "5259919"
    },
    {
      "date": "2025-04-16",
      "open": "137.82",
      "high": "141.08",
      "low": "134.35",
      "close": "138.19",
      "volume": "9279103"
    },
    {
      "date": "2025-04-17",
      "open": "138.99",
      "high": "139.65",
      "low": "136.94",
      "close": "137.46",
      "volume": "6494838"
    },
    {
      "date": "2025-04-21",
      "open": "135.13",
      "high": "136.015",
      "low": "132.80",
      "close": "135.555",
      "volume": "8395304"
    },
    {
      "date": "2025-04-22",
      "open": "137.18",
      "high": "139.08",
      "low": "136.32",
      "close": "138.30",
      "volume": "5222697"
    },
    {
      "date": "2025-04-23",
      "open": "144.845",
      "high": "147.83",
      "low": "142.74",
      "close": "143.58",
      "volume": "7994300"
    },
    {
      "date": "2025-04-24",
      "open": "147.61",
      "high": "150.40",
      "low": "145.35",
      "close": "150.17",
      "volume": "7609178"
    },
    {
      "date": "2025-04-25",
      "open": "148.20",
      "high": "152.61",
      "low": "147.87",
      "close": "151.55",
      "volume": "4805247"
    },
    {
      "date": "2025-04-28",
      "open": "150.79",
      "high": "151.87",
      "low": "147.51",
      "close": "150.79",
      "volume": "7052725"
    },
    {
      "date": "2025-04-29",
      "open": "149.00",
      "high": "151.065",
      "low": "147.905",
      "close": "149.55",
      "volume": "5721316"
    },
    {
      "date": "2025-04-30",
      "open": "145.97",
      "high": "151.04",
      "low": "144.71",
      "close": "150.71",
      "volume": "7273648"
    },
    {
      "date": "2025-05-01",
      "open": "151.64",
      "high": "152.28",
      "low": "148.74",
      "close": "148.96",
      "volume": "6731978"
    },
    {
      "date": "2025-05-02",
      "open": "152.79",
      "high": "156.695",
      "low": "152.685",
      "close": "155.10",
      "volume": "6083227"
    },
    {
      "date": "2025-05-05",
      "open": "154.11",
      "high": "156.64",
      "low": "153.845",
      "close": "154.61",
      "volume": "4069314"
    },
    {
      "date": "2025-05-06",
      "open": "152.002",
      "high": "154.48",
      "low": "151.90",
      "close": "153.03",
      "volume": "3471702"
    },
    {
      "date": "2025-05-07",
      "open": "153.355",
      "high": "156.20",
      "low": "151.51",
      "close": "155.81",
      "volume": "5500190"
    },
    {
      "date": "2025-05-08",
      "open": "158.03",
      "high": "158.80",
      "low": "155.81",
      "close": "156.00",
      "volume": "4824625"
    },
    {
      "date": "2025-05-09",
      "open": "156.93",
      "high": "158.00",
      "low": "154.65",
      "close": "155.61",
      "volume": "3884590"
    },
    {
      "date": "2025-05-12",
      "open": "166.44",
      "high": "169.7999",
      "low": "165.65",
      "close": "167.99",
      "volume": "11724100"
    },
    {
      "date": "2025-05-13",
      "open": "168.87",
      "high": "174.1799",
      "low": "168.47",
      "close": "173.03",
      "volume": "8980217"
    },
    {
      "date": "2025-05-14",
      "open": "173.445",
      "high": "175.28",
      "low": "173.05",
      "close": "174.14",
      "volume": "7069732"
    },
    {
      "date": "2025-05-15",
      "open": "171.75",
      "high": "176.38",
      "low": "171.20",
      "close": "174.75",
      "volume": "12811610"
    },
    {
      "date": "2025-05-16",
      "open": "168.43",
      "high": "169.47",
      "low": "161.92",
      "close": "165.57",
      "volume": "16540370"
    },
    {
      "date": "2025-05-19",
      "open": "162.54",
      "high": "166.00",
      "low": "162.37",
      "close": "165.94",
      "volume": "7465699"
    },
    {
      "date": "2025-05-20",
      "open": "165.05",
      "high": "165.94",
      "low": "164.23",
      "close": "165.73",
      "volume": "5372424"
    },
    {
      "date": "2025-05-21",
      "open": "163.54",
      "high": "166.29",
      "low": "161.669",
      "close": "162.23",
      "volume": "5658555"
    },
    {
      "date": "2025-05-22",
      "open": "160.69",
      "high": "163.30",
      "low": "160.28",
      "close": "160.52",
      "volume": "6355688"
    },
    {
      "date": "2025-05-23",
      "open": "156.635",
      "high": "158.41",
      "low": "155.66",
      "close": "157.51",
      "volume": "5733447"
    },
    {
      "date": "2025-05-27",
      "open": "160.625",
      "high": "162.48",
      "low": "159.17",
      "close": "161.83",
      "volume": "8470355"
    },
    {
      "date": "2025-05-28",
      "open": "161.905",
      "high": "163.6696",
      "low": "160.88",
      "close": "161.59",
      "volume": "6727191"
    },
    {
      "date": "2025-05-29",
      "open": "165.46",
      "high": "165.54",
      "low": "158.45",
      "close": "159.48",
      "volume": "6846250"
    },
    {
      "date": "2025-05-30",
      "open": "159.04",
      "high": "159.23",
      "low": "153.47",
      "close": "156.75",
      "volume": "15273620"
    },
    {
      "date": "2025-06-02",
      "open": "155.79",
      "high": "157.62",
      "low": "155.43",
      "close": "157.27",
      "volume": "5875258"
    },
    {
      "date": "2025-06-03",
      "open": "156.93",
      "high": "161.95",
      "low": "156.36",
      "close": "161.74",
      "volume": "6355432"
    },
    {
      "date": "2025-06-04",
      "open": "162.50",
      "high": "163.48",
      "low": "160.18",
      "close": "161.93",
      "volume": "5990639"
    },
    {
      "date": "2025-06-05",
      "open": "163.22",
      "high": "165.62",
      "low": "161.0988",
      "close": "164.19",
      "volume": "7393041"
    },
    {
      "date": "2025-06-06",
      "open": "165.44",
      "high": "169.53",
      "low": "165.44",
      "close": "166.74",
      "volume": "5717453"
    },
    {
      "date": "2025-06-09",
      "open": "167.81",
      "high": "171.82",
      "low": "167.81",
      "close": "169.79",
      "volume": "6320019"
    },
    {
      "date": "2025-06-10",
      "open": "170.58",
      "high": "174.39",
      "low": "169.99",
      "close": "173.77",
      "volume": "5711575"
    },
    {
      "date": "2025-06-11",
      "open": "174.24",
      "high": "175.79",
      "low": "170.33",
      "close": "172.79",
      "volume": "6133201"
    },
    {
      "date": "2025-06-12",
      "open": "172.49",
      "high": "175.3599",
      "low": "172.28",
      "close": "175.00",
      "volume": "4468520"
    },
    {
      "date": "2025-06-13",
      "open": "171.055",
      "high": "173.575",
      "low": "170.39",
      "close": "170.59",
      "volume": "5297102"
    },
    {
      "date": "2025-06-16",
      "open": "173.02",
      "high": "176.8799",
      "low": "172.7901",
      "close": "176.55",
      "volume": "6712899"
    },
    {
      "date": "2025-06-17",
      "open": "176.28",
      "high": "178.32",
      "low": "174.06",
      "close": "174.09",
      "volume": "6631417"
    },
    {
      "date": "2025-06-18",
      "open": "175.26",
      "high": "175.26",
      "low": "171.81",
      "close": "172.84",
      "volume": "4946925"
    },
    {
      "date": "2025-06-20",
      "open": "174.465",
      "high": "175.37",
      "low": "165.91",
      "close": "169.46",
      "volume": "18396640"
    },
    {
      "date": "2025-06-23",
      "open": "170.255",
      "high": "172.29",
      "low": "168.72",
      "close": "171.96",
      "volume": "6838843"
    },
    {
      "date": "2025-06-24",
      "open": "175.07",
      "high": "180.52",
      "low": "174.995",
      "close": "180.18",
      "volume": "7254464"
    },
    {
      "date": "2025-06-25",
      "open": "181.11",
      "high": "183.21",
      "low": "180.495",
      "close": "183.07",
      "volume": "5431798"
    },
    {
      "date": "2025-06-26",
      "open": "183.19",
      "high": "184.50",
      "low": "182.06",
      "close": "183.52",
      "volume": "5199682"
    },
    {
      "date": "2025-06-27",
      "open": "184.38",
      "high": "185.80",
      "low": "181.115",
      "close": "183.21",
      "volume": "14202820"
    },
    {
      "date": "2025-06-30",
      "open": "183.80",
      "high": "184.77",
      "low": "182.53",
      "close": "183.07",
      "volume": "4070695"
    },
    {
      "date": "2025-07-01",
      "open": "182.44",
      "high": "184.9344",
      "low": "180.90",
      "close": "183.76",
      "volume": "6572259"
    },
    {
      "date": "2025-07-02",
      "open": "182.63",
      "high": "190.91",
      "low": "181.63",
      "close": "190.01",
      "volume": "8800624"
    },
    {
      "date": "2025-07-03",
      "open": "189.35",
      "high": "192.04",
      "low": "189.27",
      "close": "191.05",
      "volume": "3568536"
    },
    {
      "date": "2025-07-07",
      "open": "189.04",
      "high": "191.65",
      "low": "188.61",
      "close": "190.78",
      "volume": "6577422"
    },
    {
      "date": "2025-07-08",
      "open": "192.135",
      "high": "196.30",
      "low": "191.52",
      "close": "194.99",
      "volume": "8097053"
    },
    {
      "date": "2025-07-09",
      "open": "195.80",
      "high": "197.96",
      "low": "194.235",
      "close": "195.39",
      "volume": "6170835"
    },
    {
      "date": "2025-07-10",
      "open": "198.00",
      "high": "199.42",
      "low": "196.65",
      "close": "198.03",
      "volume": "5230356"
    },
    {
      "date": "2025-07-11",
      "open": "196.85",
      "high": "198.78",
      "low": "196.15",
      "close": "197.93",
      "volume": "4424409"
    },
    {
      "date": "2025-07-14",
      "open": "195.61",
      "high": "198.82",
      "low": "194.485",
      "close": "197.10",
      "volume": "7263986"
    },
    {
      "date": "2025-07-15",
      "open": "200.075",
      "high": "201.11",
      "low": "198.495",
      "close": "199.29",
      "volume": "6007129"
    },
    {
      "date": "2025-07-16",
      "open": "194.00",
      "high": "195.16",
      "low": "189.75",
      "close": "194.81",
      "volume": "9400048"
    },
    {
      "date": "2025-07-17",
      "open": "192.62",
      "high": "194.0275",
      "low": "191.945",
      "close": "192.52",
      "volume": "5704041"
    },
    {
      "date": "2025-07-18",
      "open": "193.06",
      "high": "193.57",
      "low": "190.14",
      "close": "190.44",
      "volume": "4757107"
    },
    {
      "date": "2025-07-21",
      "open": "190.79",
      "high": "194.40",
      "low": "190.7767",
      "close": "192.61",
      "volume": "5061514"
    },
    {
      "date": "2025-07-22",
      "open": "192.27",
      "high": "192.50",
      "low": "185.13",
      "close": "187.14",
      "volume": "7074450"
    },
    {
      "date": "2025-07-23",
      "open": "187.68",
      "high": "189.40",
      "low": "186.14",
      "close": "187.01",
      "volume": "5419786"
    },
    {
      "date": "2025-07-24",
      "open": "188.16",
      "high": "190.0446",
      "low": "187.07",
      "close": "188.12",
      "volume": "4819916"
    },
    {
      "date": "2025-07-25",
      "open": "185.81",
      "high": "186.515",
      "low": "184.1001",
      "close": "185.69",
      "volume": "6608688"
    },
    {
      "date": "2025-07-28",
      "open": "189.01",
      "high": "190.50",
      "low": "188.625",
      "close": "190.27",
      "volume": "4912986"
    },
    {
      "date": "2025-07-29",
      "open": "191.62",
      "high": "192.448",
      "low": "187.9476",
      "close": "188.41",
      "volume": "4605413"
    },
    {
      "date": "2025-07-30",
      "open": "189.73",
      "high": "190.87",
      "low": "187.735",
      "close": "189.39",
      "volume": "4018496"
    },
    {
      "date": "2025-07-31",
      "open": "177.875",
      "high": "181.47",
      "low": "174.51",
      "close": "180.06",
      "volume": "11375450"
    },
    {
      "date": "2025-08-01",
      "open": "176.60",
      "high": "181.63",
      "low": "176.25",
      "close": "179.99",
      "volume": "8393193"
    },
    {
      "date": "2025-08-04",
      "open": "182.00",
      "high": "183.00",
      "low": "180.50",
      "close": "182.82",
      "volume": "4189343"
    },
    {
      "date": "2025-08-05",
      "open": "182.67",
      "high": "183.26",
      "low": "177.40",
      "close": "179.15",
      "volume": "5291996"
    },
    {
      "date": "2025-08-06",
      "open": "178.88",
      "high": "179.235",
      "low": "175.48",
      "close": "178.14",
      "volume": "5857823"
    },
    {
      "date": "2025-08-07",
      "open": "184.345",
      "high": "186.80",
      "low": "181.86",
      "close": "183.15",
      "volume": "6616587"
    },
    {
      "date": "2025-08-08",
      "open": "183.15",
      "high": "185.38",
      "low": "182.62",
      "close": "184.87",
      "volume": "4338737"
    },
    {
      "date": "2025-08-11",
      "open": "187.15",
      "high": "189.72",
      "low": "183.78",
      "close": "184.38",
      "volume": "7815999"
    },
    {
      "date": "2025-08-12",
      "open": "185.73",
      "high": "189.73",
      "low": "184.28",
      "close": "188.45",
      "volume": "5918458"
    },
    {
      "date": "2025-08-13",
      "open": "189.80",
      "high": "191.14",
      "low": "188.73",
      "close": "190.03",
      "volume": "5923360"
    },
    {
      "date": "2025-08-14",
      "open": "187.86",
      "high": "190.03",
      "low": "186.78",
      "close": "188.24",
      "volume": "10992440"
    },
    {
      "date": "2025-08-15",
      "open": "162.70",
      "high": "167.50",
      "low": "161.71",
      "close": "161.755",
      "volume": "31803280"
    },
    {
      "date": "2025-08-18",
      "open": "161.81",
      "high": "164.55",
      "low": "161.75",
      "close": "163.53",
      "volume": "10125800"
    },
    {
      "date": "2025-08-19",
      "open": "164.24",
      "high": "165.20",
      "low": "161.49",
      "close": "162.22",
      "volume": "8921472"
    },
    {
      "date": "2025-08-20",
      "open": "161.80",
      "high": "161.97",
      "low": "157.94",
      "close": "160.96",
      "volume": "9323294"
    },
    {
      "date": "2025-08-21",
      "open": "159.94",
      "high": "161.29",
      "low": "159.08",
      "close": "159.84",
      "volume": "8294875"
    },
    {
      "date": "2025-08-22",
      "open": "160.68",
      "high": "165.00",
      "low": "159.98",
      "close": "162.49",
      "volume": "7448112"
    },
    {
      "date": "2025-08-25",
      "open": "162.31",
      "high": "162.6226",
      "low": "160.75",
      "close": "161.99",
      "volume": "4186776"
    },
    {
      "date": "2025-08-26",
      "open": "162.01",
      "high": "164.814",
      "low": "161.68",
      "close": "164.51",
      "volume": "6770237"
    },
    {
      "date": "2025-08-27",
      "open": "163.26",
      "high": "164.65",
      "low": "162.55",
      "close": "164.39",
      "volume": "4633530"
    },
    {
      "date": "2025-08-28",
      "open": "164.72",
      "high": "166.16",
      "low": "163.74",
      "close": "165.27",
      "volume": "7899538"
    },
    {
      "date": "2025-08-29",
      "open": "162.87",
      "high": "163.661",
      "low": "159.4301",
      "close": "160.76",
      "volume": "7202136"
    },
    {
      "date": "2025-09-02",
      "open": "156.72",
      "high": "158.30",
      "low": "156.01",
      "close": "157.57",
      "volume": "7683373"
    },
    {
      "date": "2025-09-03",
      "open": "158.05",
      "high": "158.05",
      "low": "154.465",
      "close": "156.25",
      "volume": "7335044"
    },
    {
      "date": "2025-09-04",
      "open": "155.94",
      "high": "159.67",
      "low": "155.40",
      "close": "158.24",
      "volume": "6245060"
    },
    {
      "date": "2025-09-05",
      "open": "160.26",
      "high": "162.85",
      "low": "158.82",
      "close": "162.75",
      "volume": "7046829"
    },
    {
      "date": "2025-09-08",
      "open": "163.805",
      "high": "164.645",
      "low": "161.85",
      "close": "162.05",
      "volume": "7933594"
    },
    {
      "date": "2025-09-09",
      "open": "161.92",
      "high": "164.26",
      "low": "161.75",
      "close": "163.50",
      "volume": "5315373"
    },
    {
      "date": "2025-09-10",
      "open": "164.30",
      "high": "165.40",
      "low": "162.55",
      "close": "163.42",
      "volume": "5690240"
    },
    {
      "date": "2025-09-11",
      "open": "164.00",
      "high": "170.66",
      "low": "164.00",
      "close": "170.15",
      "volume": "8999907"
    },
    {
      "date": "2025-09-12",
      "open": "167.91",
      "high": "169.67",
      "low": "167.18",
      "close": "167.80",
      "volume": "5170573"
    },
    {
      "date": "2025-09-15",
      "open": "169.11",
      "high": "171.06",
      "low": "168.5313",
      "close": "170.93",
      "volume": "5597644"
    },
    {
      "date": "2025-09-16",
      "open": "172.46",
      "high": "174.10",
      "low": "171.58",
      "close": "173.54",
      "volume": "6447519"
    },
    {
      "date": "2025-09-17",
      "open": "174.25",
      "high": "179.5486",
      "low": "173.97",
      "close": "178.13",
      "volume": "9588307"
    },
    {
      "date": "2025-09-18",
      "open": "188.00",
      "high": "191.55",
      "low": "183.83",
      "close": "189.76",
      "volume": "15473650"
    },
    {
      "date": "2025-09-19",
      "open": "190.815",
      "high": "191.85",
      "low": "188.6601",
      "close": "190.10",
      "volume": "18903500"
    },
    {
      "date": "2025-09-22",
      "open": "193.185",
      "high": "201.15",
      "low": "192.43",
      "close": "200.52",
      "volume": "15475540"
    },
    {
      "date": "2025-09-23",
      "open": "201.23",
      "high": "204.10",
      "low": "198.80",
      "close": "200.87",
      "volume": "12417870"
    },
    {
      "date": "2025-09-24",
      "open": "199.08",
      "high": "203.7499",
      "low": "197.40",
      "close": "201.44",
      "volume": "6360493"
    },
    {
      "date": "2025-09-25",
      "open": "199.04",
      "high": "200.72",
      "low": "196.20",
      "close": "199.60",
      "volume": "6027565"
    },
    {
      "date": "2025-09-26",
      "open": "200.00",
      "high": "205.20",
      "low": "197.3866",
      "close": "203.92",
      "volume": "7363317"
    },
    {
      "date": "2025-09-29",
      "open": "206.34",
      "high": "210.50",
      "low": "204.68",
      "close": "204.95",
      "volume": "9295427"
    },
    {
      "date": "2025-09-30",
      "open": "204.355",
      "high": "210.27",
      "low": "202.87",
      "close": "204.74",
      "volume": "12253830"
    },
    {
      "date": "2025-10-01",
      "open": "204.74",
      "high": "218.44",
      "low": "203.61",
      "close": "217.74",
      "volume": "12699240"
    },
    {
      "date": "2025-10-02",
      "open": "225.00",
      "high": "226.41",
      "low": "218.73",
      "close": "223.59",
      "volume": "11166000"
    },
    {
      "date": "2025-10-03",
      "open": "219.91",
      "high": "220.50",
      "low": "215.60",
      "close": "217.53",
      "volume": "9269817"
    },
    {
      "date": "2025-10-06",
      "open": "222.34",
      "high": "226.49",
      "low": "220.77",
      "close": "223.91",
      "volume": "7891854"
    },
    {
      "date": "2025-10-07",
      "open": "223.91",
      "high": "224.83",
      "low": "211.27",
      "close": "211.56",
      "volume": "10543320"
    },
    {
      "date": "2025-10-08",
      "open": "210.00",
      "high": "218.65",
      "low": "209.00",
      "close": "217.51",
      "volume": "7875462"
    },
    {
      "date": "2025-10-09",
      "open": "217.00",
      "high": "220.86",
      "low": "215.51",
      "close": "220.30",
      "volume": "6701398"
    },
    {
      "date": "2025-10-10",
      "open": "220.70",
      "high": "224.4684",
      "low": "209.73",
      "close": "209.95",
      "volume": "12829660"
    },
    {
      "date": "2025-10-13",
      "open": "220.35",
      "high": "221.13",
      "low": "217.03",
      "close": "219.48",
      "volume": "7853006"
    },
    {
      "date": "2025-10-14",
      "open": "213.90",
      "high": "221.65",
      "low": "213.71",
      "close": "218.19",
      "volume": "8260006"
    },
    {
      "date": "2025-10-15",
      "open": "223.955",
      "high": "228.10",
      "low": "220.52",
      "close": "227.58",
      "volume": "8033603"
    },
    {
      "date": "2025-10-16",
      "open": "230.595",
      "high": "232.07",
      "low": "224.03",
      "close": "227.72",
      "volume": "7742842"
    },
    {
      "date": "2025-10-17",
      "open": "226.47",
      "high": "227.36",
      "low": "222.70",
      "close": "224.99",
      "volume": "5272810"
    },
    {
      "date": "2025-10-20",
      "open": "227.145",
      "high": "231.33",
      "low": "226.53",
      "close": "228.13",
      "volume": "5494792"
    },
    {
      "date": "2025-10-21",
      "open": "225.92",
      "high": "228.16",
      "low": "225.21",
      "close": "226.00",
      "volume": "4557485"
    },
    {
      "date": "2025-10-22",
      "open": "226.00",
      "high": "226.77",
      "low": "216.065",
      "close": "220.56",
      "volume": "7498073"
    },
    {
      "date": "2025-10-23",
      "open": "218.39",
      "high": "230.55",
      "low": "218.12",
      "close": "228.47",
      "volume": "7001931"
    },
    {
      "date": "2025-10-24",
      "open": "229.00",
      "high": "230.72",
      "low": "226.29",
      "close": "228.75",
      "volume": "5346676"
    },
    {
      "date": "2025-10-27",
      "open": "233.00",
      "high": "235.79",
      "low": "231.13",
      "close": "231.33",
      "volume": "7671698"
    },
    {
      "date": "2025-10-28",
      "open": "229.68",
      "high": "231.015",
      "low": "227.08",
      "close": "227.64",
      "volume": "6118502"
    },
    {
      "date": "2025-10-29",
      "open": "232.90",
      "high": "237.39",
      "low": "232.00",
      "close": "235.75",
      "volume": "7784456"
    },
    {
      "date": "2025-10-30",
      "open": "237.78",
      "high": "242.50",
      "low": "232.08",
      "close": "232.55",
      "volume": "7317726"
    },
    {
      "date": "2025-10-31",
      "open": "233.735",
      "high": "237.9075",
      "low": "230.45",
      "close": "233.10",
      "volume": "6532964"
    },
    {
      "date": "2025-11-03",
      "open": "235.67",
      "high": "239.79",
      "low": "234.00",
      "close": "237.71",
      "volume": "6160630"
    },
    {
      "date": "2025-11-04",
      "open": "231.42",
      "high": "236.9699",
      "low": "229.77",
      "close": "230.19",
      "volume": "6896422"
    },
    {
      "date": "2025-11-05",
      "open": "230.19",
      "high": "241.91",
      "low": "230.10",
      "close": "240.89",
      "volume": "7230832"
    },
    {
      "date": "2025-11-06",
      "open": "240.77",
      "high": "240.77",
      "low": "232.9301",
      "close": "233.53",
      "volume": "9278439"
    },
    {
      "date": "2025-11-07",
      "open": "232.265",
      "high": "232.52",
      "low": "223.38",
      "close": "230.07",
      "volume": "6892795"
    },
    {
      "date": "2025-11-10",
      "open": "236.23",
      "high": "236.54",
      "low": "232.06",
      "close": "235.08",
      "volume": "7673744"
    },
    {
      "date": "2025-11-11",
      "open": "232.57",
      "high": "233.25",
      "low": "227.00",
      "close": "228.67",
      "volume": "6237600"
    },
    {
      "date": "2025-11-12",
      "open": "231.23",
      "high": "231.835",
      "low": "228.90",
      "close": "230.73",
      "volume": "5955373"
    },
    {
      "date": "2025-11-13",
      "open": "227.39",
      "high": "229.00",
      "low": "219.63",
      "close": "223.23",
      "volume": "13465860"
    },
    {
      "date": "2025-11-14",
      "open": "203.75",
      "high": "226.16",
      "low": "203.40",
      "close": "226.01",
      "volume": "15254390"
    },
    {
      "date": "2025-11-17",
      "open": "224.20",
      "high": "231.71",
      "low": "223.255",
      "close": "228.71",
      "volume": "8713644"
    },
    {
      "date": "2025-11-18",
      "open": "226.48",
      "high": "227.62",
      "low": "219.42",
      "close": "225.12",
      "volume": "12167360"
    },
    {
      "date": "2025-11-19",
      "open": "227.29",
      "high": "235.91",
      "low": "226.50",
      "close": "235.13",
      "volume": "8870502"
    },
    {
      "date": "2025-11-20",
      "open": "238.785",
      "high": "240.76",
      "low": "218.96",
      "close": "220.23",
      "volume": "9263965"
    },
    {
      "date": "2025-11-21",
      "open": "219.20",
      "high": "228.16",
      "low": "215.495",
      "close": "224.005",
      "volume": "8596770"
    },
    {
      "date": "2025-11-24",
      "open": "222.86",
      "high": "233.20",
      "low": "222.86",
      "close": "230.91",
      "volume": "8806555"
    },
    {
      "date": "2025-11-25",
      "open": "237.55",
      "high": "244.62",
      "low": "233.135",
      "close": "242.46",
      "volume": "8330341"
    },
    {
      "date": "2025-11-26",
      "open": "242.83",
      "high": "252.66",
      "low": "242.83",
      "close": "249.97",
      "volume": "8791060"
    },
    {
      "date": "2025-11-28",
      "open": "250.795",
      "high": "252.48",
      "low": "247.85",
      "close": "252.25",
      "volume": "2916326"
    },
    {
      "date": "2025-12-01",
      "open": "250.23",
      "high": "255.79",
      "low": "248.53",
      "close": "254.75",
      "volume": "6842394"
    },
    {
      "date": "2025-12-02",
      "open": "255.625",
      "high": "267.0499",
      "low": "255.625",
      "close": "265.33",
      "volume": "9196769"
    },
    {
      "date": "2025-12-03",
      "open": "265.30",
      "high": "269.15",
      "low": "259.7101",
      "close": "268.63",
      "volume": "7999577"
    },
    {
      "date": "2025-12-04",
      "open": "268.335",
      "high": "272.7649",
      "low": "266.00",
      "close": "269.44",
      "volume": "6348761"
    },
    {
      "date": "2025-12-05",
      "open": "269.79",
      "high": "273.59",
      "low": "267.36",
      "close": "268.00",
      "volume": "5373412"
    },
    {
      "date": "2025-12-08",
      "open": "269.495",
      "high": "272.16",
      "low": "266.54",
      "close": "268.16",
      "volume": "5338147"
    },
    {
      "date": "2025-12-09",
      "open": "266.07",
      "high": "268.71",
      "low": "264.73",
      "close": "267.14",
      "volume": "4062592"
    },
    {
      "date": "2025-12-10",
      "open": "266.77",
      "high": "276.10",
      "low": "265.86",
      "close": "275.15",
      "volume": "6244572"
    },
    {
      "date": "2025-12-11",
      "open": "271.22",
      "high": "271.985",
      "low": "262.83",
      "close": "270.11",
      "volume": "7061221"
    },
    {
      "date": "2025-12-12",
      "open": "267.26",
      "high": "269.71",
      "low": "257.13",
      "close": "259.21",
      "volume": "6739294"
    },
    {
      "date": "2025-12-15",
      "open": "263.43",
      "high": "265.69",
      "low": "259.79",
      "close": "261.27",
      "volume": "6405964"
    },
    {
      "date": "2025-12-16",
      "open": "259.79",
      "high": "261.58",
      "low": "255.30",
      "close": "258.84",
      "volume": "5859741"
    },
    {
      "date": "2025-12-17",
      "open": "258.16",
      "high": "260.098",
      "low": "246.92",
      "close": "248.27",
      "volume": "7855446"
    },
    {
      "date": "2025-12-18",
      "open": "259.09",
      "high": "260.82",
      "low": "252.225",
      "close": "253.50",
      "volume": "8741172"
    },
    {
      "date": "2025-12-19",
      "open": "255.705",
      "high": "261.32",
      "low": "253.58",
      "close": "256.41",
      "volume": "25749750"
    },
    {
      "date": "2025-12-22",
      "open": "262.83",
      "high": "262.83",
      "low": "257.60",
      "close": "259.01",
      "volume": "4181985"
    },
    {
      "date": "2025-12-23",
      "open": "258.16",
      "high": "260.45",
      "low": "257.88",
      "close": "260.23",
      "volume": "3791496"
    },
    {
      "date": "2025-12-24",
      "open": "260.23",
      "high": "261.4799",
      "low": "259.33",
      "close": "260.78",
      "volume": "1279508"
    },
    {
      "date": "2025-12-26",
      "open": "261.84",
      "high": "262.9399",
      "low": "260.20",
      "close": "261.90",
      "volume": "1836042"
    },
    {
      "date": "2025-12-29",
      "open": "260.82",
      "high": "264.651",
      "low": "260.00",
      "close": "263.05",
      "volume": "2601560"
    },
    {
      "date": "2025-12-30",
      "open": "264.19",
      "high": "265.014",
      "low": "259.78",
      "close": "259.97",
      "volume": "2185127"
    },
    {
      "date": "2025-12-31",
      "open": "261.47",
      "high": "261.83",
      "low": "255.96",
      "close": "256.99",
      "volume": "3025778"
    },
    {
      "date": "2026-01-02",
      "open": "267.08",
      "high": "271.23",
      "low": "265.10",
      "close": "268.87",
      "volume": "7553217"
    },
    {
      "date": "2026-01-05",
      "open": "276.12",
      "high": "287.74",
      "low": "276.12",
      "close": "284.32",
      "volume": "10398710"
    },
    {
      "date": "2026-01-06",
      "open": "285.43",
      "high": "298.22",
      "low": "285.43",
      "close": "296.01",
      "volume": "7237927"
    },
    {
      "date": "2026-01-07",
      "open": "292.00",
      "high": "295.25",
      "low": "290.00",
      "close": "292.20",
      "volume": "6148356"
    },
    {
      "date": "2026-01-08",
      "open": "290.70",
      "high": "291.915",
      "low": "279.45",
      "close": "281.64",
      "volume": "5500686"
    },
    {
      "date": "2026-01-09",
      "open": "288.40",
      "high": "302.78",
      "low": "286.50",
      "close": "301.18",
      "volume": "9427640"
    },
    {
      "date": "2026-01-12",
      "open": "301.715",
      "high": "309.50",
      "low": "300.585",
      "close": "307.24",
      "volume": "6612806"
    },
    {
      "date": "2026-01-13",
      "open": "307.06",
      "high": "310.6413",
      "low": "302.59",
      "close": "304.87",
      "volume": "7146521"
    },
    {
      "date": "2026-01-14",
      "open": "301.47",
      "high": "301.94",
      "low": "297.00",
      "close": "301.89",
      "volume": "6545166"
    },
    {
      "date": "2026-01-15",
      "open": "328.08",
      "high": "331.00",
      "low": "318.83",
      "close": "319.08",
      "volume": "11262840"
    },
    {
      "date": "2026-01-16",
      "open": "325.715",
      "high": "330.185",
      "low": "320.17",
      "close": "327.01",
      "volume": "11399270"
    },
    {
      "date": "2026-01-20",
      "open": "316.10",
      "high": "324.49",
      "low": "315.7002",
      "close": "318.23",
      "volume": "9387315"
    },
    {
      "date": "2026-01-21",
      "open": "319.48",
      "high": "328.69",
      "low": "316.91",
      "close": "325.24",
      "volume": "7913957"
    },
    {
      "date": "2026-01-22",
      "open": "332.99",
      "high": "333.03",
      "low": "317.456",
      "close": "318.785",
      "volume": "6036095"
    },
    {
      "date": "2026-01-23",
      "open": "318.98",
      "high": "323.6399",
      "low": "311.07",
      "close": "322.38",
      "volume": "6200984"
    },
    {
      "date": "2026-01-26",
      "open": "322.00",
      "high": "322.00",
      "low": "316.57",
      "close": "319.46",
      "volume": "4777183"
    },
    {
      "date": "2026-01-27",
      "open": "324.445",
      "high": "336.47",
      "low": "323.285",
      "close": "332.71",
      "volume": "8032954"
    },
    {
      "date": "2026-01-28",
      "open": "341.93",
      "high": "344.04",
      "low": "332.96",
      "close": "336.75",
      "volume": "8470041"
    },
    {
      "date": "2026-01-29",
      "open": "340.735",
      "high": "344.60",
      "low": "328.88",
      "close": "341.34",
      "volume": "7350542"
    },
    {
      "date": "2026-01-30",
      "open": "332.925",
      "high": "340.95",
      "low": "321.54",
      "close": "322.32",
      "volume": "9814060"
    },
    {
      "date": "2026-02-02",
      "open": "320.60",
      "high": "330.44",
      "low": "319.85",
      "close": "328.40",
      "volume": "7409582"
    },
    {
      "date": "2026-02-03",
      "open": "336.94",
      "high": "338.44",
      "low": "311.95",
      "close": "318.67",
      "volume": "10697030"
    },
    {
      "date": "2026-02-04",
      "open": "323.99",
      "high": "323.99",
      "low": "287.4901",
      "close": "297.60",
      "volume": "14719410"
    },
    {
      "date": "2026-02-05",
      "open": "300.07",
      "high": "304.35",
      "low": "292.32",
      "close": "303.99",
      "volume": "8514321"
    },
    {
      "date": "2026-02-06",
      "open": "309.41",
      "high": "324.3999",
      "low": "308.2962",
      "close": "322.51",
      "volume": "8344434"
    },
    {
      "date": "2026-02-09",
      "open": "317.56",
      "high": "332.40",
      "low": "316.10",
      "close": "330.57",
      "volume": "7458948"
    },
    {
      "date": "2026-02-10",
      "open": "329.855",
      "high": "334.61",
      "low": "321.52",
      "close": "329.07",
      "volume": "6785829"
    },
    {
      "date": "2026-02-11",
      "open": "337.905",
      "high": "344.34",
      "low": "330.89",
      "close": "339.88",
      "volume": "7160914"
    },
    {
      "date": "2026-02-12",
      "open": "339.88",
      "high": "341.07",
      "low": "325.56",
      "close": "328.39",
      "volume": "9764434"
    },
    {
      "date": "2026-02-13",
      "open": "364.95",
      "high": "376.32",
      "low": "353.26",
      "close": "354.91",
      "volume": "15706020"
    },
    {
      "date": "2026-02-17",
      "open": "351.00",
      "high": "362.63",
      "low": "347.66",
      "close": "359.13",
      "volume": "8791276"
    },
    {
      "date": "2026-02-18",
      "open": "361.63",
      "high": "373.995",
      "low": "359.26",
      "close": "369.30",
      "volume": "8784291"
    },
    {
      "date": "2026-02-19",
      "open": "362.20",
      "high": "370.07",
      "low": "360.40",
      "close": "369.83",
      "volume": "6640140"
    },
    {
      "date": "2026-02-20",
      "open": "366.265",
      "high": "377.11",
      "low": "366.265",
      "close": "375.38",
      "volume": "8178683"
    },
    {
      "date": "2026-02-23",
      "open": "372.40",
      "high": "378.8599",
      "low": "369.68",
      "close": "373.55",
      "volume": "6077445"
    },
    {
      "date": "2026-02-24",
      "open": "376.59",
      "high": "380.51",
      "low": "368.001",
      "close": "377.93",
      "volume": "5711768"
    },
    {
      "date": "2026-02-25",
      "open": "385.00",
      "high": "395.95",
      "low": "384.00",
      "close": "394.95",
      "volume": "9745022"
    },
    {
      "date": "2026-02-26",
      "open": "391.80",
      "high": "393.47",
      "low": "366.5401",
      "close": "375.72",
      "volume": "7717136"
    },
    {
      "date": "2026-02-27",
      "open": "365.94",
      "high": "378.58",
      "low": "365.6115",
      "close": "372.30",
      "volume": "9041372"
    },
    {
      "date": "2026-03-02",
      "open": "366.58",
      "high": "373.81",
      "low": "363.28",
      "close": "372.18",
      "volume": "5802068"
    },
    {
      "date": "2026-03-03",
      "open": "350.90",
      "high": "359.53",
      "low": "348.5934",
      "close": "351.32",
      "volume": "7982042"
    },
    {
      "date": "2026-03-04",
      "open": "359.22",
      "high": "362.34",
      "low": "350.7001",
      "close": "357.76",
      "volume": "5980360"
    },
    {
      "date": "2026-03-05",
      "open": "351.035",
      "high": "354.76",
      "low": "336.30",
      "close": "346.53",
      "volume": "5905738"
    },
    {
      "date": "2026-03-06",
      "open": "329.52",
      "high": "341.40",
      "low": "321.74",
      "close": "324.74",
      "volume": "8655215"
    },
    {
      "date": "2026-03-09",
      "open": "320.48",
      "high": "339.16",
      "low": "316.66",
      "close": "338.94",
      "volume": "9504107"
    },
    {
      "date": "2026-03-10",
      "open": "339.85",
      "high": "355.275",
      "low": "339.00",
      "close": "345.88",
      "volume": "6121075"
    },
    {
      "date": "2026-03-11",
      "open": "348.00",
      "high": "353.00",
      "low": "343.53",
      "close": "351.07",
      "volume": "4517227"
    },
    {
      "date": "2026-03-12",
      "open": "344.19",
      "high": "345.48",
      "low": "334.01",
      "close": "337.27",
      "volume": "5978201"
    },
    {
      "date": "2026-03-13",
      "open": "342.47",
      "high": "349.2499",
      "low": "340.28",
      "close": "341.53",
      "volume": "5332197"
    },
    {
      "date": "2026-03-16",
      "open": "347.70",
      "high": "350.7499",
      "low": "343.57",
      "close": "346.18",
      "volume": "4427025"
    },
    {
      "date": "2026-03-17",
      "open": "346.18",
      "high": "352.8145",
      "low": "343.01",
      "close": "352.46",
      "volume": "4833889"
    },
    {
      "date": "2026-03-18",
      "open": "353.39",
      "high": "357.855",
      "low": "349.23",
      "close": "349.47",
      "volume": "5170497"
    },
    {
      "date": "2026-03-19",
      "open": "340.74",
      "high": "359.05",
      "low": "338.09",
      "close": "357.21",
      "volume": "6459706"
    },
    {
      "date": "2026-03-20",
      "open": "359.77",
      "high": "362.00",
      "low": "346.66",
      "close": "357.06",
      "volume": "17587860"
    },
    {
      "date": "2026-03-23",
      "open": "367.82",
      "high": "374.25",
      "low": "361.45",
      "close": "361.79",
      "volume": "6490661"
    },
    {
      "date": "2026-03-24",
      "open": "358.16",
      "high": "379.99",
      "low": "358.00",
      "close": "373.99",
      "volume": "6406241"
    },
    {
      "date": "2026-03-25",
      "open": "371.00",
      "high": "375.68",
      "low": "360.66",
      "close": "369.34",
      "volume": "5052006"
    },
    {
      "date": "2026-03-26",
      "open": "358.365",
      "high": "359.48",
      "low": "337.53",
      "close": "338.55",
      "volume": "9260967"
    },
    {
      "date": "2026-03-27",
      "open": "337.63",
      "high": "345.6924",
      "low": "334.34",
      "close": "337.17",
      "volume": "5984796"
    },
    {
      "date": "2026-03-30",
      "open": "344.00",
      "high": "344.54",
      "low": "320.69",
      "close": "323.12",
      "volume": "6568103"
    },
    {
      "date": "2026-03-31",
      "open": "328.83",
      "high": "342.06",
      "low": "325.46",
      "close": "341.79",
      "volume": "8335566"
    },
    {
      "date": "2026-04-01",
      "open": "345.285",
      "high": "359.00",
      "low": "341.43",
      "close": "353.80",
      "volume": "5974768"
    },
    {
      "date": "2026-04-02",
      "open": "338.00",
      "high": "354.31",
      "low": "337.25",
      "close": "348.47",
      "volume": "4269444"
    },
    {
      "date": "2026-04-06",
      "open": "351.02",
      "high": "353.495",
      "low": "345.83",
      "close": "352.62",
      "volume": "2505516"
    },
    {
      "date": "2026-04-07",
      "open": "348.145",
      "high": "356.00",
      "low": "345.50",
      "close": "354.31",
      "volume": "4024802"
    },
    {
      "date": "2026-04-08",
      "open": "378.89",
      "high": "389.30",
      "low": "377.78",
      "close": "385.72",
      "volume": "7628526"
    },
    {
      "date": "2026-04-09",
      "open": "385.245",
      "high": "398.7426",
      "low": "385.13",
      "close": "397.81",
      "volume": "5373571"
    },
    {
      "date": "2026-04-10",
      "open": "402.50",
      "high": "407.29",
      "low": "398.98",
      "close": "399.49",
      "volume": "6399905"
    },
    {
      "date": "2026-04-13",
      "open": "397.845",
      "high": "400.50",
      "low": "389.59",
      "close": "395.73",
      "volume": "5246628"
    },
    {
      "date": "2026-04-14",
      "open": "400.00",
      "high": "401.05",
      "low": "391.01",
      "close": "395.64",
      "volume": "5353210"
    },
    {
      "date": "2026-04-15",
      "open": "389.21",
      "high": "394.61",
      "low": "379.68",
      "close": "394.26",
      "volume": "5925119"
    },
    {
      "date": "2026-04-16",
      "open": "388.95",
      "high": "393.51",
      "low": "384.30",
      "close": "389.90",
      "volume": "5112999"
    },
    {
      "date": "2026-04-17",
      "open": "397.745",
      "high": "400.50",
      "low": "390.405",
      "close": "396.94",
      "volume": "6017902"
    },
    {
      "date": "2026-04-20",
      "open": "397.60",
      "high": "398.49",
      "low": "390.38",
      "close": "391.62",
      "volume": "3747455"
    },
    {
      "date": "2026-04-21",
      "open": "393.00",
      "high": "397.51",
      "low": "391.055",
      "close": "394.33",
      "volume": "5414899"
    },
    {
      "date": "2026-04-22",
      "open": "399.87",
      "high": "404.08",
      "low": "391.26",
      "close": "403.48",
      "volume": "5268135"
    },
    {
      "date": "2026-04-23",
      "open": "406.17",
      "high": "413.82",
      "low": "397.14",
      "close": "403.91",
      "volume": "4420781"
    },
    {
      "date": "2026-04-24",
      "open": "412.50",
      "high": "420.4999",
      "low": "410.31",
      "close": "417.04",
      "volume": "6159630"
    },
    {
      "date": "2026-04-27",
      "open": "416.00",
      "high": "417.00",
      "low": "398.00",
      "close": "404.86",
      "volume": "5663427"
    },
    {
      "date": "2026-04-28",
      "open": "386.00",
      "high": "390.07",
      "low": "377.80",
      "close": "381.11",
      "volume": "10396200"
    },
    {
      "date": "2026-04-29",
      "open": "383.865",
      "high": "386.005",
      "low": "377.07",
      "close": "382.59",
      "volume": "5116412"
    },
    {
      "date": "2026-04-30",
      "open": "385.535",
      "high": "396.01",
      "low": "384.56",
      "close": "394.49",
      "volume": "7050034"
    },
    {
      "date": "2026-05-01",
      "open": "389.45",
      "high": "398.64",
      "low": "386.20",
      "close": "389.08",
      "volume": "4586472"
    },
    {
      "date": "2026-05-04",
      "open": "387.16",
      "high": "400.9999",
      "low": "385.65",
      "close": "391.38",
      "volume": "5062258"
    },
    {
      "date": "2026-05-05",
      "open": "404.39",
      "high": "414.50",
      "low": "400.25",
      "close": "410.82",
      "volume": "6321089"
    },
    {
      "date": "2026-05-06",
      "open": "421.00",
      "high": "432.81",
      "low": "417.75",
      "close": "428.62",
      "volume": "7241179"
    },
    {
      "date": "2026-05-07",
      "open": "426.355",
      "high": "427.70",
      "low": "406.01",
      "close": "410.64",
      "volume": "7741791"
    },
    {
      "date": "2026-05-08",
      "open": "423.11",
      "high": "438.04",
      "low": "417.90",
      "close": "435.44",
      "volume": "8165197"
    },
    {
      "date": "2026-05-11",
      "open": "439.245",
      "high": "448.45",
      "low": "437.27",
      "close": "443.62",
      "volume": "8324011"
    },
    {
      "date": "2026-05-12",
      "open": "436.80",
      "high": "437.05",
      "low": "416.56",
      "close": "431.20",
      "volume": "9319351"
    },
    {
      "date": "2026-05-13",
      "open": "435.91",
      "high": "440.50",
      "low": "422.30",
      "close": "436.61",
      "volume": "7839354"
    },
    {
      "date": "2026-05-14",
      "open": "443.335",
      "high": "448.45",
      "low": "438.00",
      "close": "440.56",
      "volume": "14936200"
    },
    {
      "date": "2026-05-15",
      "open": "428.42",
      "high": "444.50",
      "low": "421.56",
      "close": "436.62",
      "volume": "12768710"
    },
    {
      "date": "2026-05-18",
      "open": "441.31",
      "high": "441.71",
      "low": "408.09",
      "close": "413.57",
      "volume": "8264953"
    },
    {
      "date": "2026-05-19",
      "open": "404.37",
      "high": "415.4641",
      "low": "397.3701",
      "close": "406.91",
      "volume": "8418715"
    },
    {
      "date": "2026-05-20",
      "open": "416.445",
      "high": "427.50",
      "low": "415.85",
      "close": "426.85",
      "volume": "6888397"
    },
    {
      "date": "2026-05-21",
      "open": "424.185",
      "high": "430.98",
      "low": "421.609",
      "close": "427.36",
      "volume": "5682855"
    },
    {
      "date": "2026-05-22",
      "open": "434.345",
      "high": "438.125",
      "low": "430.29",
      "close": "432.16",
      "volume": "4892619"
    },
    {
      "date": "2026-05-26",
      "open": "444.738",
      "high": "456.78",
      "low": "438.00",
      "close": "454.89",
      "volume": "8052479"
    },
    {
      "date": "2026-05-27",
      "open": "461.215",
      "high": "462.40",
      "low": "441.12",
      "close": "448.25",
      "volume": "5053494"
    },
    {
      "date": "2026-05-28",
      "open": "446.13",
      "high": "457.68",
      "low": "438.25",
      "close": "449.68",
      "volume": "5675579"
    },
    {
      "date": "2026-05-29",
      "open": "452.77",
      "high": "460.46",
      "low": "445.70",
      "close": "450.06",
      "volume": "8549508"
    },
    {
      "date": "2026-06-01",
      "open": "444.54",
      "high": "463.8799",
      "low": "438.22",
      "close": "458.17",
      "volume": "6613740"
    },
    {
      "date": "2026-06-02",
      "open": "465.30",
      "high": "491.51",
      "low": "461.45",
      "close": "490.05",
      "volume": "10440670"
    },
    {
      "date": "2026-06-03",
      "open": "487.95",
      "high": "508.2599",
      "low": "487.36",
      "close": "500.77",
      "volume": "8964923"
    },
    {
      "date": "2026-06-04",
      "open": "485.655",
      "high": "510.75",
      "low": "480.11",
      "close": "501.70",
      "volume": "6728982"
    },
    {
      "date": "2026-06-05",
      "open": "479.71",
      "high": "484.90",
      "low": "452.905",
      "close": "453.01",
      "volume": "11909360"
    },
    {
      "date": "2026-06-08",
      "open": "476.00",
      "high": "497.71",
      "low": "471.115",
      "close": "492.17",
      "volume": "9726918"
    },
    {
      "date": "2026-06-09",
      "open": "501.72",
      "high": "525.9799",
      "low": "466.51",
      "close": "499.21",
      "volume": "11731670"
    },
    {
      "date": "2026-06-10",
      "open": "502.79",
      "high": "534.44",
      "low": "494.88",
      "close": "497.01",
      "volume": "11393840"
    },
    {
      "date": "2026-06-11",
      "open": "522.485",
      "high": "557.62",
      "low": "519.90",
      "close": "552.64",
      "volume": "12427690"
    },
    {
      "date": "2026-06-12",
      "open": "548.62",
      "high": "569.95",
      "low": "544.07",
      "close": "567.25",
      "volume": "8064479"
    },
    {
      "date": "2026-06-15",
      "open": "589.98",
      "high": "599.62",
      "low": "580.51",
      "close": "585.78",
      "volume": "11664380"
    },
    {
      "date": "2026-06-16",
      "open": "581.985",
      "high": "600.91",
      "low": "567.65",
      "close": "568.23",
      "volume": "10906130"
    },
    {
      "date": "2026-06-17",
      "open": "592.015",
      "high": "623.35",
      "low": "590.825",
      "close": "592.92",
      "volume": "11045450"
    },
    {
      "date": "2026-06-18",
      "open": "622.52",
      "high": "638.90",
      "low": "612.50",
      "close": "617.11",
      "volume": "16781180"
    },
    {
      "date": "2026-06-22",
      "open": "626.22",
      "high": "641.18",
      "low": "620.685",
      "close": "640.18",
      "volume": "10737320"
    },
    {
      "date": "2026-06-23",
      "open": "581.925",
      "high": "592.50",
      "low": "573.51",
      "close": "585.88",
      "volume": "12035070"
    },
    {
      "date": "2026-06-24",
      "open": "585.24",
      "high": "594.265",
      "low": "569.49",
      "close": "588.97",
      "volume": "10726660"
    },
    {
      "date": "2026-06-25",
      "open": "637.735",
      "high": "669.22",
      "low": "609.7001",
      "close": "668.00",
      "volume": "16508300"
    },
    {
      "date": "2026-06-26",
      "open": "642.759",
      "high": "660.19",
      "low": "622.00",
      "close": "626.84",
      "volume": "28138620"
    },
    {
      "date": "2026-06-29",
      "open": "635.43",
      "high": "708.99",
      "low": "632.11",
      "close": "694.64",
      "volume": "14165300"
    },
    {
      "date": "2026-06-30",
      "open": "697.50",
      "high": "739.67",
      "low": "696.00",
      "close": "723.00",
      "volume": "16461220"
    },
    {
      "date": "2026-07-01",
      "open": "668.405",
      "high": "693.78",
      "low": "639.06",
      "close": "650.91",
      "volume": "16089190"
    },
    {
      "date": "2026-07-02",
      "open": "656.69",
      "high": "656.998",
      "low": "581.90",
      "close": "603.04",
      "volume": "15096150"
    },
    {
      "date": "2026-07-06",
      "open": "627.755",
      "high": "629.00",
      "low": "591.68",
      "close": "592.79",
      "volume": "8622756"
    },
    {
      "date": "2026-07-07",
      "open": "545.35",
      "high": "558.28",
      "low": "527.63",
      "close": "554.50",
      "volume": "12552360"
    },
    {
      "date": "2026-07-08",
      "open": "547.10",
      "high": "578.14",
      "low": "546.18",
      "close": "570.50",
      "volume": "7535701"
    },
    {
      "date": "2026-07-09",
      "open": "627.305",
      "high": "629.98",
      "low": "585.45",
      "close": "588.66",
      "volume": "14417970"
    },
    {
      "date": "2026-07-10",
      "open": "578.24",
      "high": "609.22",
      "low": "573.39",
      "close": "602.50",
      "volume": "6279311"
    },
    {
      "date": "2026-07-13",
      "open": "582.01",
      "high": "590.02",
      "low": "568.1542",
      "close": "575.39",
      "volume": "7561666"
    },
    {
      "date": "2026-07-14",
      "open": "613.90",
      "high": "614.135",
      "low": "584.00",
      "close": "595.70",
      "volume": "6513928"
    },
    {
      "date": "2026-07-15",
      "open": "610.38",
      "high": "611.72",
      "low": "557.16",
      "close": "579.43",
      "volume": "8168229"
    },
    {
      "date": "2026-07-16",
      "open": "562.54",
      "high": "591.088",
      "low": "557.27",
      "close": "560.93",
      "volume": "8406098"
    },
    {
      "date": "2026-07-17",
      "open": "532.40",
      "high": "551.18",
      "low": "513.22",
      "close": "529.66",
      "volume": "10326480"
    },
    {
      "date": "2026-07-20",
      "open": "545.63",
      "high": "554.99",
      "low": "522.96",
      "close": "525.70",
      "volume": "6558316"
    },
    {
      "date": "2026-07-21",
      "open": "564.95",
      "high": "572.50",
      "low": "552.00",
      "close": "564.55",
      "volume": "7636381"
    },
    {
      "date": "2026-07-22",
      "open": "544.305",
      "high": "563.3418",
      "low": "543.18",
      "close": "553.92",
      "volume": "4963482"
    },
    {
      "date": "2026-07-23",
      "open": "548.965",
      "high": "576.49",
      "low": "547.39",
      "close": "562.80",
      "volume": "5706355"
    },
    {
      "date": "2026-07-24",
      "open": "556.21",
      "high": "562.80",
      "low": "530.0101",
      "close": "536.25",
      "volume": "6262153"
    },
    {
      "date": "2026-07-27",
      "open": "539.54",
      "high": "548.55",
      "low": "493.64",
      "close": "516.89",
      "volume": "8011383"
    },
    {
      "date": "2026-07-28",
      "open": "490.92",
      "high": "495.00",
      "low": "467.01",
      "close": "476.46",
      "volume": "9891288"
    },
    {
      "date": "2026-07-29",
      "open": "463.42",
      "high": "475.00",
      "low": "436.33",
      "close": "436.45",
      "volume": "10166930"
    },
    {
      "date": "2026-07-30",
      "open": "482.48",
      "high": "508.54",
      "low": "476.12",
      "close": "501.77",
      "volume": "12166310"
    },
    {
      "date": "2026-07-31",
      "open": "531.69",
      "high": "536.54",
      "low": "502.91",
      "close": "507.67",
      "volume": "7411547"
    },
    {
      "date": "2026-08-03",
      "open": "498.86",
      "high": "519.50",
      "low": "491.68",
      "close": "518.21",
      "volume": "5978907"
    },
    {
      "date": "2026-08-04",
      "open": "544.65",
      "high": "549.67",
      "low": "535.5547",
      "close": "546.62",
      "volume": "7971702"
    },
    {
      "date": "2026-08-05",
      "open": "544.505",
      "high": "554.08",
      "low": "530.57",
      "close": "534.24",
      "volume": "5358120"
    }
  ]
}