{
  "source": "https://api.nasdaq.com/api/quote/BKNG/historical",
  "symbol": "BKNG",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "88.3132",
      "high": "89.1989",
      "low": "86.0968",
      "close": "87.3192",
      "volume": "11448725"
    },
    {
      "date": "2021-08-09",
      "open": "87.3188",
      "high": "87.3188",
      "low": "85.216",
      "close": "86.3112",
      "volume": "6852200"
    },
    {
      "date": "2021-08-10",
      "open": "86.3112",
      "high": "88.1196",
      "low": "86.3112",
      "close": "88.0188",
      "volume": "6936450"
    },
    {
      "date": "2021-08-11",
      "open": "87.7908",
      "high": "88.3968",
      "low": "86.753",
      "close": "88.0088",
      "volume": "5622350"
    },
    {
      "date": "2021-08-12",
      "open": "87.2544",
      "high": "87.86",
      "low": "86.1652",
      "close": "87.7268",
      "volume": "5158225"
    },
    {
      "date": "2021-08-13",
      "open": "87.856",
      "high": "88.3224",
      "low": "86.6808",
      "close": "88.1368",
      "volume": "5702800"
    },
    {
      "date": "2021-08-16",
      "open": "87.7268",
      "high": "87.9214",
      "low": "83.7076",
      "close": "85.2356",
      "volume": "10361875"
    },
    {
      "date": "2021-08-17",
      "open": "84.156",
      "high": "85.048",
      "low": "83.722",
      "close": "84.5308",
      "volume": "7060225"
    },
    {
      "date": "2021-08-18",
      "open": "84.40",
      "high": "84.959",
      "low": "83.2644",
      "close": "83.4524",
      "volume": "7519750"
    },
    {
      "date": "2021-08-19",
      "open": "83.1648",
      "high": "83.7116",
      "low": "82.3372",
      "close": "83.0344",
      "volume": "8669750"
    },
    {
      "date": "2021-08-20",
      "open": "82.958",
      "high": "83.32",
      "low": "82.3394",
      "close": "82.9896",
      "volume": "8750725"
    },
    {
      "date": "2021-08-23",
      "open": "82.8824",
      "high": "85.8829",
      "low": "82.806",
      "close": "85.4928",
      "volume": "12331950"
    },
    {
      "date": "2021-08-24",
      "open": "86.00",
      "high": "89.9912",
      "low": "85.5408",
      "close": "89.3244",
      "volume": "11492000"
    },
    {
      "date": "2021-08-25",
      "open": "89.6132",
      "high": "91.14",
      "low": "88.4068",
      "close": "90.5516",
      "volume": "8500600"
    },
    {
      "date": "2021-08-26",
      "open": "90.00",
      "high": "91.6956",
      "low": "90.00",
      "close": "91.072",
      "volume": "7315725"
    },
    {
      "date": "2021-08-27",
      "open": "91.16",
      "high": "92.7852",
      "low": "91.1412",
      "close": "92.2188",
      "volume": "6011725"
    },
    {
      "date": "2021-08-30",
      "open": "92.00",
      "high": "92.2629",
      "low": "90.8168",
      "close": "91.1084",
      "volume": "6121775"
    },
    {
      "date": "2021-08-31",
      "open": "91.4408",
      "high": "92.6432",
      "low": "91.3654",
      "close": "91.9868",
      "volume": "9709750"
    },
    {
      "date": "2021-09-01",
      "open": "92.2344",
      "high": "93.20",
      "low": "91.40",
      "close": "91.474",
      "volume": "8118125"
    },
    {
      "date": "2021-09-02",
      "open": "92.1696",
      "high": "93.0716",
      "low": "91.3108",
      "close": "92.0184",
      "volume": "5795150"
    },
    {
      "date": "2021-09-03",
      "open": "91.3712",
      "high": "92.4696",
      "low": "91.06",
      "close": "92.178",
      "volume": "4913125"
    },
    {
      "date": "2021-09-07",
      "open": "92.3164",
      "high": "93.6804",
      "low": "92.2112",
      "close": "93.5428",
      "volume": "5971975"
    },
    {
      "date": "2021-09-08",
      "open": "93.60",
      "high": "94.24",
      "low": "91.854",
      "close": "92.638",
      "volume": "6620625"
    },
    {
      "date": "2021-09-09",
      "open": "92.2512",
      "high": "93.8172",
      "low": "92.1652",
      "close": "92.7468",
      "volume": "5591400"
    },
    {
      "date": "2021-09-10",
      "open": "93.20",
      "high": "93.80",
      "low": "92.0652",
      "close": "92.192",
      "volume": "6054075"
    },
    {
      "date": "2021-09-13",
      "open": "92.58",
      "high": "93.16",
      "low": "91.0068",
      "close": "92.8848",
      "volume": "5808925"
    },
    {
      "date": "2021-09-14",
      "open": "92.922",
      "high": "93.7424",
      "low": "92.426",
      "close": "93.1464",
      "volume": "4300625"
    },
    {
      "date": "2021-09-15",
      "open": "93.152",
      "high": "95.124",
      "low": "92.6128",
      "close": "95.0388",
      "volume": "6226275"
    },
    {
      "date": "2021-09-16",
      "open": "94.7248",
      "high": "95.5108",
      "low": "93.5268",
      "close": "93.80",
      "volume": "6075050"
    },
    {
      "date": "2021-09-17",
      "open": "94.0332",
      "high": "94.6072",
      "low": "92.80",
      "close": "93.0148",
      "volume": "9231150"
    },
    {
      "date": "2021-09-20",
      "open": "92.40",
      "high": "93.8316",
      "low": "91.436",
      "close": "93.6296",
      "volume": "7796300"
    },
    {
      "date": "2021-09-21",
      "open": "94.5408",
      "high": "94.5408",
      "low": "92.8956",
      "close": "93.0248",
      "volume": "5278050"
    },
    {
      "date": "2021-09-22",
      "open": "93.554",
      "high": "97.0916",
      "low": "93.554",
      "close": "96.2444",
      "volume": "10429325"
    },
    {
      "date": "2021-09-23",
      "open": "96.426",
      "high": "99.5572",
      "low": "96.426",
      "close": "99.0204",
      "volume": "10493700"
    },
    {
      "date": "2021-09-24",
      "open": "98.0952",
      "high": "100.0996",
      "low": "98.0952",
      "close": "99.654",
      "volume": "7471750"
    },
    {
      "date": "2021-09-27",
      "open": "99.7664",
      "high": "101.60",
      "low": "98.6302",
      "close": "99.0608",
      "volume": "8020650"
    },
    {
      "date": "2021-09-28",
      "open": "98.40",
      "high": "99.1744",
      "low": "96.915",
      "close": "97.31",
      "volume": "7745250"
    },
    {
      "date": "2021-09-29",
      "open": "97.4656",
      "high": "97.9044",
      "low": "94.9906",
      "close": "95.1128",
      "volume": "7359025"
    },
    {
      "date": "2021-09-30",
      "open": "95.3172",
      "high": "96.256",
      "low": "94.20",
      "close": "94.9548",
      "volume": "7791175"
    },
    {
      "date": "2021-10-01",
      "open": "96.6736",
      "high": "99.0708",
      "low": "96.6736",
      "close": "98.2348",
      "volume": "7665575"
    },
    {
      "date": "2021-10-04",
      "open": "98.2348",
      "high": "99.554",
      "low": "96.87",
      "close": "98.3808",
      "volume": "6436275"
    },
    {
      "date": "2021-10-05",
      "open": "98.36",
      "high": "99.4765",
      "low": "97.0428",
      "close": "97.2936",
      "volume": "6684925"
    },
    {
      "date": "2021-10-06",
      "open": "96.00",
      "high": "98.0942",
      "low": "95.36",
      "close": "97.928",
      "volume": "5998175"
    },
    {
      "date": "2021-10-07",
      "open": "98.9208",
      "high": "99.8876",
      "low": "98.658",
      "close": "98.76",
      "volume": "3920300"
    },
    {
      "date": "2021-10-08",
      "open": "98.9476",
      "high": "99.6396",
      "low": "98.5134",
      "close": "98.9748",
      "volume": "4109250"
    },
    {
      "date": "2021-10-11",
      "open": "99.2196",
      "high": "100.3164",
      "low": "98.5276",
      "close": "98.6964",
      "volume": "3761925"
    },
    {
      "date": "2021-10-12",
      "open": "98.8196",
      "high": "99.914",
      "low": "98.138",
      "close": "98.588",
      "volume": "5503050"
    },
    {
      "date": "2021-10-13",
      "open": "98.60",
      "high": "99.2792",
      "low": "97.4508",
      "close": "98.5012",
      "volume": "4461650"
    },
    {
      "date": "2021-10-14",
      "open": "99.304",
      "high": "100.6288",
      "low": "98.98",
      "close": "99.8488",
      "volume": "6964100"
    },
    {
      "date": "2021-10-15",
      "open": "100.80",
      "high": "101.60",
      "low": "100.62",
      "close": "101.5336",
      "volume": "5833000"
    },
    {
      "date": "2021-10-18",
      "open": "100.814",
      "high": "101.52",
      "low": "99.7748",
      "close": "100.0852",
      "volume": "5246650"
    },
    {
      "date": "2021-10-19",
      "open": "100.1008",
      "high": "100.1304",
      "low": "98.2312",
      "close": "98.524",
      "volume": "6864775"
    },
    {
      "date": "2021-10-20",
      "open": "98.6004",
      "high": "98.6004",
      "low": "94.7494",
      "close": "95.3672",
      "volume": "10174375"
    },
    {
      "date": "2021-10-21",
      "open": "96.022",
      "high": "96.7932",
      "low": "95.6012",
      "close": "96.4452",
      "volume": "5311400"
    },
    {
      "date": "2021-10-22",
      "open": "96.2844",
      "high": "97.5584",
      "low": "95.4286",
      "close": "95.7836",
      "volume": "4048600"
    },
    {
      "date": "2021-10-25",
      "open": "95.9136",
      "high": "96.8208",
      "low": "94.8724",
      "close": "96.5192",
      "volume": "3560350"
    },
    {
      "date": "2021-10-26",
      "open": "96.916",
      "high": "98.60",
      "low": "96.916",
      "close": "97.7212",
      "volume": "4386575"
    },
    {
      "date": "2021-10-27",
      "open": "97.2548",
      "high": "98.3036",
      "low": "96.40",
      "close": "97.1236",
      "volume": "4896050"
    },
    {
      "date": "2021-10-28",
      "open": "97.0408",
      "high": "97.2496",
      "low": "95.8238",
      "close": "97.1908",
      "volume": "3735325"
    },
    {
      "date": "2021-10-29",
      "open": "96.7556",
      "high": "97.2044",
      "low": "95.6874",
      "close": "96.8312",
      "volume": "5411550"
    },
    {
      "date": "2021-11-01",
      "open": "96.8052",
      "high": "99.60",
      "low": "96.8052",
      "close": "99.5876",
      "volume": "7246050"
    },
    {
      "date": "2021-11-02",
      "open": "99.0272",
      "high": "99.7616",
      "low": "96.8256",
      "close": "98.1532",
      "volume": "6824800"
    },
    {
      "date": "2021-11-03",
      "open": "97.7328",
      "high": "98.9996",
      "low": "96.20",
      "close": "97.4132",
      "volume": "9037900"
    },
    {
      "date": "2021-11-04",
      "open": "101.56",
      "high": "101.5752",
      "low": "97.2916",
      "close": "97.4804",
      "volume": "13327500"
    },
    {
      "date": "2021-11-05",
      "open": "101.7736",
      "high": "105.2672",
      "low": "100.626",
      "close": "104.7588",
      "volume": "18886700"
    },
    {
      "date": "2021-11-08",
      "open": "106.36",
      "high": "107.4916",
      "low": "104.002",
      "close": "105.5944",
      "volume": "12433225"
    },
    {
      "date": "2021-11-09",
      "open": "105.56",
      "high": "107.48",
      "low": "104.8476",
      "close": "105.928",
      "volume": "10182625"
    },
    {
      "date": "2021-11-10",
      "open": "106.3544",
      "high": "106.7964",
      "low": "102.40",
      "close": "102.7912",
      "volume": "9152725"
    },
    {
      "date": "2021-11-11",
      "open": "102.9304",
      "high": "103.0132",
      "low": "99.0074",
      "close": "99.1616",
      "volume": "8561550"
    },
    {
      "date": "2021-11-12",
      "open": "99.8264",
      "high": "99.8264",
      "low": "97.6968",
      "close": "98.066",
      "volume": "7920550"
    },
    {
      "date": "2021-11-15",
      "open": "98.20",
      "high": "98.56",
      "low": "96.0092",
      "close": "96.2004",
      "volume": "8429400"
    },
    {
      "date": "2021-11-16",
      "open": "96.4852",
      "high": "96.4852",
      "low": "94.6806",
      "close": "95.2132",
      "volume": "10781100"
    },
    {
      "date": "2021-11-17",
      "open": "95.4484",
      "high": "96.1116",
      "low": "94.1948",
      "close": "94.6552",
      "volume": "11449050"
    },
    {
      "date": "2021-11-18",
      "open": "94.966",
      "high": "95.482",
      "low": "93.4338",
      "close": "95.0392",
      "volume": "8511900"
    },
    {
      "date": "2021-11-19",
      "open": "92.5948",
      "high": "94.3226",
      "low": "91.12",
      "close": "93.5996",
      "volume": "12136375"
    },
    {
      "date": "2021-11-22",
      "open": "93.2324",
      "high": "94.6412",
      "low": "91.7332",
      "close": "91.8852",
      "volume": "9339625"
    },
    {
      "date": "2021-11-23",
      "open": "92.4896",
      "high": "93.9832",
      "low": "92.0868",
      "close": "93.6452",
      "volume": "6414125"
    },
    {
      "date": "2021-11-24",
      "open": "92.4784",
      "high": "94.0502",
      "low": "91.646",
      "close": "92.9248",
      "volume": "7378775"
    },
    {
      "date": "2021-11-26",
      "open": "84.8784",
      "high": "86.5036",
      "low": "83.9648",
      "close": "86.2224",
      "volume": "18045475"
    },
    {
      "date": "2021-11-29",
      "open": "88.2567",
      "high": "89.1152",
      "low": "85.6172",
      "close": "87.2804",
      "volume": "11254700"
    },
    {
      "date": "2021-11-30",
      "open": "84.8592",
      "high": "86.815",
      "low": "83.0216",
      "close": "84.074",
      "volume": "16522850"
    },
    {
      "date": "2021-12-01",
      "open": "85.8768",
      "high": "87.303",
      "low": "82.2926",
      "close": "82.6804",
      "volume": "14318150"
    },
    {
      "date": "2021-12-02",
      "open": "83.9912",
      "high": "87.5952",
      "low": "83.00",
      "close": "86.8772",
      "volume": "13290725"
    },
    {
      "date": "2021-12-03",
      "open": "87.40",
      "high": "87.8031",
      "low": "83.4972",
      "close": "84.5776",
      "volume": "10151625"
    },
    {
      "date": "2021-12-06",
      "open": "86.52",
      "high": "91.798",
      "low": "86.0953",
      "close": "89.0912",
      "volume": "14267825"
    },
    {
      "date": "2021-12-07",
      "open": "91.5624",
      "high": "92.702",
      "low": "89.22",
      "close": "89.8012",
      "volume": "10065300"
    },
    {
      "date": "2021-12-08",
      "open": "90.7584",
      "high": "92.9802",
      "low": "90.4184",
      "close": "92.288",
      "volume": "9383225"
    },
    {
      "date": "2021-12-09",
      "open": "91.9826",
      "high": "91.9826",
      "low": "90.3118",
      "close": "90.7044",
      "volume": "6010950"
    },
    {
      "date": "2021-12-10",
      "open": "90.9328",
      "high": "91.3532",
      "low": "88.8102",
      "close": "89.4544",
      "volume": "7841900"
    },
    {
      "date": "2021-12-13",
      "open": "88.0812",
      "high": "88.47",
      "low": "85.6678",
      "close": "85.9804",
      "volume": "9819425"
    },
    {
      "date": "2021-12-14",
      "open": "84.80",
      "high": "86.6084",
      "low": "84.4506",
      "close": "84.9972",
      "volume": "9809675"
    },
    {
      "date": "2021-12-15",
      "open": "86.246",
      "high": "86.3092",
      "low": "83.4602",
      "close": "85.2152",
      "volume": "10909650"
    },
    {
      "date": "2021-12-16",
      "open": "87.4796",
      "high": "87.598",
      "low": "85.40",
      "close": "86.5964",
      "volume": "13125725"
    },
    {
      "date": "2021-12-17",
      "open": "86.1016",
      "high": "89.248",
      "low": "85.24",
      "close": "88.4184",
      "volume": "12268800"
    },
    {
      "date": "2021-12-20",
      "open": "86.04",
      "high": "88.4524",
      "low": "84.3016",
      "close": "88.35",
      "volume": "8315750"
    },
    {
      "date": "2021-12-21",
      "open": "89.6548",
      "high": "94.8134",
      "low": "89.6548",
      "close": "94.63",
      "volume": "13947300"
    },
    {
      "date": "2021-12-22",
      "open": "93.8676",
      "high": "96.2732",
      "low": "93.1886",
      "close": "95.4072",
      "volume": "8215475"
    },
    {
      "date": "2021-12-23",
      "open": "96.3104",
      "high": "96.8964",
      "low": "95.8012",
      "close": "96.09",
      "volume": "4661900"
    },
    {
      "date": "2021-12-27",
      "open": "95.5868",
      "high": "96.6506",
      "low": "94.98",
      "close": "95.7804",
      "volume": "4127650"
    },
    {
      "date": "2021-12-28",
      "open": "95.4824",
      "high": "96.5966",
      "low": "94.602",
      "close": "95.4764",
      "volume": "3650925"
    },
    {
      "date": "2021-12-29",
      "open": "95.558",
      "high": "96.4376",
      "low": "94.9598",
      "close": "95.3872",
      "volume": "2574975"
    },
    {
      "date": "2021-12-30",
      "open": "95.4272",
      "high": "97.1484",
      "low": "95.4272",
      "close": "95.8368",
      "volume": "4896275"
    },
    {
      "date": "2021-12-31",
      "open": "95.646",
      "high": "96.6966",
      "low": "95.35",
      "close": "95.9692",
      "volume": "4557775"
    },
    {
      "date": "2022-01-03",
      "open": "96.92",
      "high": "98.64",
      "low": "95.8642",
      "close": "98.4568",
      "volume": "9724975"
    },
    {
      "date": "2022-01-04",
      "open": "99.00",
      "high": "100.73",
      "low": "97.6692",
      "close": "98.5972",
      "volume": "9540650"
    },
    {
      "date": "2022-01-05",
      "open": "99.168",
      "high": "99.2216",
      "low": "96.512",
      "close": "96.532",
      "volume": "6380600"
    },
    {
      "date": "2022-01-06",
      "open": "96.5196",
      "high": "98.406",
      "low": "96.5196",
      "close": "97.1988",
      "volume": "6180700"
    },
    {
      "date": "2022-01-07",
      "open": "97.40",
      "high": "98.6504",
      "low": "96.9508",
      "close": "97.3832",
      "volume": "5748725"
    },
    {
      "date": "2022-01-10",
      "open": "97.3496",
      "high": "97.3496",
      "low": "94.4964",
      "close": "97.056",
      "volume": "8187475"
    },
    {
      "date": "2022-01-11",
      "open": "95.6828",
      "high": "98.9704",
      "low": "95.6828",
      "close": "98.7768",
      "volume": "7227300"
    },
    {
      "date": "2022-01-12",
      "open": "99.20",
      "high": "99.7978",
      "low": "96.6804",
      "close": "97.444",
      "volume": "6953375"
    },
    {
      "date": "2022-01-13",
      "open": "97.7136",
      "high": "99.80",
      "low": "97.6708",
      "close": "98.3592",
      "volume": "6310125"
    },
    {
      "date": "2022-01-14",
      "open": "98.3592",
      "high": "98.40",
      "low": "96.1112",
      "close": "98.038",
      "volume": "6903650"
    },
    {
      "date": "2022-01-18",
      "open": "96.9656",
      "high": "98.00",
      "low": "95.0642",
      "close": "95.3684",
      "volume": "8756750"
    },
    {
      "date": "2022-01-19",
      "open": "94.8864",
      "high": "96.552",
      "low": "94.6692",
      "close": "95.0836",
      "volume": "6826700"
    },
    {
      "date": "2022-01-20",
      "open": "96.75",
      "high": "99.3012",
      "low": "96.4144",
      "close": "97.3456",
      "volume": "13951325"
    },
    {
      "date": "2022-01-21",
      "open": "97.3456",
      "high": "97.3456",
      "low": "93.5724",
      "close": "93.8344",
      "volume": "14563900"
    },
    {
      "date": "2022-01-24",
      "open": "92.6928",
      "high": "94.254",
      "low": "88.7468",
      "close": "93.9848",
      "volume": "14604850"
    },
    {
      "date": "2022-01-25",
      "open": "91.4036",
      "high": "94.716",
      "low": "89.4012",
      "close": "93.1608",
      "volume": "11344975"
    },
    {
      "date": "2022-01-26",
      "open": "95.00",
      "high": "96.987",
      "low": "92.8396",
      "close": "94.8252",
      "volume": "10985625"
    },
    {
      "date": "2022-01-27",
      "open": "96.7764",
      "high": "97.5576",
      "low": "93.6828",
      "close": "94.386",
      "volume": "8281225"
    },
    {
      "date": "2022-01-28",
      "open": "94.3888",
      "high": "96.594",
      "low": "93.6504",
      "close": "96.5176",
      "volume": "7573175"
    },
    {
      "date": "2022-01-31",
      "open": "96.2312",
      "high": "98.80",
      "low": "94.925",
      "close": "98.2452",
      "volume": "9482550"
    },
    {
      "date": "2022-02-01",
      "open": "98.5984",
      "high": "99.084",
      "low": "97.4232",
      "close": "98.6256",
      "volume": "9205175"
    },
    {
      "date": "2022-02-02",
      "open": "99.40",
      "high": "99.4976",
      "low": "97.5228",
      "close": "97.6392",
      "volume": "9177525"
    },
    {
      "date": "2022-02-03",
      "open": "97.5928",
      "high": "98.8336",
      "low": "97.0472",
      "close": "97.5008",
      "volume": "11522950"
    },
    {
      "date": "2022-02-04",
      "open": "96.3364",
      "high": "98.7992",
      "low": "95.6508",
      "close": "97.7172",
      "volume": "7817875"
    },
    {
      "date": "2022-02-07",
      "open": "98.696",
      "high": "100.0556",
      "low": "98.1664",
      "close": "99.322",
      "volume": "10812600"
    },
    {
      "date": "2022-02-08",
      "open": "99.40",
      "high": "101.8744",
      "low": "99.0496",
      "close": "101.6552",
      "volume": "11237225"
    },
    {
      "date": "2022-02-09",
      "open": "103.8432",
      "high": "105.5788",
      "low": "103.488",
      "close": "105.0792",
      "volume": "17338875"
    },
    {
      "date": "2022-02-10",
      "open": "103.232",
      "high": "106.3308",
      "low": "103.232",
      "close": "105.1352",
      "volume": "11835800"
    },
    {
      "date": "2022-02-11",
      "open": "107.20",
      "high": "107.48",
      "low": "100.498",
      "close": "101.2004",
      "volume": "14848950"
    },
    {
      "date": "2022-02-14",
      "open": "100.8628",
      "high": "103.234",
      "low": "100.5656",
      "close": "101.8264",
      "volume": "11293675"
    },
    {
      "date": "2022-02-15",
      "open": "102.9392",
      "high": "106.396",
      "low": "102.9392",
      "close": "105.4064",
      "volume": "11384850"
    },
    {
      "date": "2022-02-16",
      "open": "105.352",
      "high": "108.6264",
      "low": "105.2888",
      "close": "108.1304",
      "volume": "12689925"
    },
    {
      "date": "2022-02-17",
      "open": "106.5924",
      "high": "107.0562",
      "low": "104.4856",
      "close": "104.958",
      "volume": "8264950"
    },
    {
      "date": "2022-02-18",
      "open": "105.0008",
      "high": "105.56",
      "low": "103.3192",
      "close": "104.6564",
      "volume": "8215100"
    },
    {
      "date": "2022-02-22",
      "open": "103.5384",
      "high": "104.71",
      "low": "99.4736",
      "close": "100.7288",
      "volume": "12833975"
    },
    {
      "date": "2022-02-23",
      "open": "101.4692",
      "high": "102.2704",
      "low": "98.6004",
      "close": "98.7932",
      "volume": "12950375"
    },
    {
      "date": "2022-02-24",
      "open": "86.4644",
      "high": "91.902",
      "low": "85.5488",
      "close": "91.80",
      "volume": "37953550"
    },
    {
      "date": "2022-02-25",
      "open": "92.7704",
      "high": "93.4688",
      "low": "90.0004",
      "close": "91.2584",
      "volume": "13652150"
    },
    {
      "date": "2022-02-28",
      "open": "89.672",
      "high": "89.672",
      "low": "86.1464",
      "close": "86.89",
      "volume": "20441300"
    },
    {
      "date": "2022-03-01",
      "open": "85.938",
      "high": "85.938",
      "low": "82.5292",
      "close": "82.88",
      "volume": "20915775"
    },
    {
      "date": "2022-03-02",
      "open": "83.6464",
      "high": "87.7324",
      "low": "83.5472",
      "close": "86.5408",
      "volume": "14502775"
    },
    {
      "date": "2022-03-03",
      "open": "86.9236",
      "high": "87.9208",
      "low": "83.5956",
      "close": "84.0824",
      "volume": "11221500"
    },
    {
      "date": "2022-03-04",
      "open": "81.9316",
      "high": "82.3988",
      "low": "78.5484",
      "close": "79.4016",
      "volume": "18669175"
    },
    {
      "date": "2022-03-07",
      "open": "78.8104",
      "high": "79.162",
      "low": "72.6388",
      "close": "72.6864",
      "volume": "27237850"
    },
    {
      "date": "2022-03-08",
      "open": "73.7356",
      "high": "79.2712",
      "low": "71.858",
      "close": "75.9812",
      "volume": "30175600"
    },
    {
      "date": "2022-03-09",
      "open": "80.3816",
      "high": "83.3196",
      "low": "80.2998",
      "close": "81.4188",
      "volume": "19408975"
    },
    {
      "date": "2022-03-10",
      "open": "79.0404",
      "high": "82.446",
      "low": "78.6448",
      "close": "81.2144",
      "volume": "15963250"
    },
    {
      "date": "2022-03-11",
      "open": "82.48",
      "high": "83.23",
      "low": "80.4256",
      "close": "80.696",
      "volume": "9019925"
    },
    {
      "date": "2022-03-14",
      "open": "80.408",
      "high": "81.619",
      "low": "79.43",
      "close": "79.998",
      "volume": "10631225"
    },
    {
      "date": "2022-03-15",
      "open": "81.3088",
      "high": "84.0504",
      "low": "80.6036",
      "close": "83.2072",
      "volume": "11884500"
    },
    {
      "date": "2022-03-16",
      "open": "85.488",
      "high": "89.5888",
      "low": "85.2004",
      "close": "88.0976",
      "volume": "18510825"
    },
    {
      "date": "2022-03-17",
      "open": "86.6872",
      "high": "87.5844",
      "low": "84.8012",
      "close": "86.4456",
      "volume": "9824000"
    },
    {
      "date": "2022-03-18",
      "open": "86.4456",
      "high": "88.3752",
      "low": "85.3636",
      "close": "87.4524",
      "volume": "12728925"
    },
    {
      "date": "2022-03-21",
      "open": "88.18",
      "high": "88.18",
      "low": "85.68",
      "close": "86.4556",
      "volume": "7839200"
    },
    {
      "date": "2022-03-22",
      "open": "86.84",
      "high": "88.6888",
      "low": "86.5604",
      "close": "88.0784",
      "volume": "6790625"
    },
    {
      "date": "2022-03-23",
      "open": "88.1928",
      "high": "88.3526",
      "low": "86.0808",
      "close": "86.39",
      "volume": "7302600"
    },
    {
      "date": "2022-03-24",
      "open": "86.56",
      "high": "90.6388",
      "low": "86.4796",
      "close": "90.4796",
      "volume": "8499600"
    },
    {
      "date": "2022-03-25",
      "open": "90.6788",
      "high": "91.9232",
      "low": "89.0472",
      "close": "89.9172",
      "volume": "6194925"
    },
    {
      "date": "2022-03-28",
      "open": "90.4308",
      "high": "91.2316",
      "low": "88.828",
      "close": "91.0728",
      "volume": "6620000"
    },
    {
      "date": "2022-03-29",
      "open": "93.614",
      "high": "96.8356",
      "low": "93.614",
      "close": "94.8768",
      "volume": "13417425"
    },
    {
      "date": "2022-03-30",
      "open": "94.7218",
      "high": "94.7218",
      "low": "92.7172",
      "close": "93.1196",
      "volume": "6158100"
    },
    {
      "date": "2022-03-31",
      "open": "94.5732",
      "high": "95.5784",
      "low": "93.912",
      "close": "93.938",
      "volume": "8883625"
    },
    {
      "date": "2022-04-01",
      "open": "95.1048",
      "high": "96.7316",
      "low": "94.00",
      "close": "94.7132",
      "volume": "7053375"
    },
    {
      "date": "2022-04-04",
      "open": "95.0268",
      "high": "95.1984",
      "low": "93.3616",
      "close": "94.9988",
      "volume": "7336300"
    },
    {
      "date": "2022-04-05",
      "open": "93.9012",
      "high": "94.9048",
      "low": "91.7028",
      "close": "91.92",
      "volume": "8881950"
    },
    {
      "date": "2022-04-06",
      "open": "89.5048",
      "high": "89.5616",
      "low": "87.7836",
      "close": "88.8856",
      "volume": "10557550"
    },
    {
      "date": "2022-04-07",
      "open": "88.3272",
      "high": "88.9856",
      "low": "86.8492",
      "close": "88.528",
      "volume": "7489075"
    },
    {
      "date": "2022-04-08",
      "open": "88.138",
      "high": "89.1232",
      "low": "86.6552",
      "close": "86.6968",
      "volume": "7541550"
    },
    {
      "date": "2022-04-11",
      "open": "86.00",
      "high": "88.3824",
      "low": "85.798",
      "close": "86.7684",
      "volume": "6315125"
    },
    {
      "date": "2022-04-12",
      "open": "87.878",
      "high": "89.2948",
      "low": "86.9128",
      "close": "87.2552",
      "volume": "6959050"
    },
    {
      "date": "2022-04-13",
      "open": "87.69",
      "high": "90.8924",
      "low": "87.6274",
      "close": "90.4044",
      "volume": "8212375"
    },
    {
      "date": "2022-04-14",
      "open": "91.08",
      "high": "92.2984",
      "low": "88.5378",
      "close": "89.0916",
      "volume": "10055250"
    },
    {
      "date": "2022-04-18",
      "open": "88.40",
      "high": "89.0472",
      "low": "86.92",
      "close": "87.9724",
      "volume": "8236075"
    },
    {
      "date": "2022-04-19",
      "open": "88.1924",
      "high": "90.1196",
      "low": "88.1924",
      "close": "89.5752",
      "volume": "8491300"
    },
    {
      "date": "2022-04-20",
      "open": "90.40",
      "high": "91.37",
      "low": "89.7508",
      "close": "90.072",
      "volume": "6638500"
    },
    {
      "date": "2022-04-21",
      "open": "92.6428",
      "high": "93.5158",
      "low": "88.9712",
      "close": "89.5728",
      "volume": "9746000"
    },
    {
      "date": "2022-04-22",
      "open": "89.04",
      "high": "90.5584",
      "low": "88.3928",
      "close": "88.5548",
      "volume": "7544650"
    },
    {
      "date": "2022-04-25",
      "open": "87.6828",
      "high": "90.6662",
      "low": "87.4604",
      "close": "89.8416",
      "volume": "10508175"
    },
    {
      "date": "2022-04-26",
      "open": "89.2736",
      "high": "89.7308",
      "low": "86.358",
      "close": "86.3984",
      "volume": "11089150"
    },
    {
      "date": "2022-04-27",
      "open": "87.52",
      "high": "91.2028",
      "low": "87.36",
      "close": "90.358",
      "volume": "11596850"
    },
    {
      "date": "2022-04-28",
      "open": "91.4324",
      "high": "94.538",
      "low": "90.3686",
      "close": "92.712",
      "volume": "12127425"
    },
    {
      "date": "2022-04-29",
      "open": "91.7016",
      "high": "92.608",
      "low": "88.2476",
      "close": "88.4124",
      "volume": "11829125"
    },
    {
      "date": "2022-05-02",
      "open": "88.28",
      "high": "88.9836",
      "low": "84.64",
      "close": "87.7168",
      "volume": "14877775"
    },
    {
      "date": "2022-05-03",
      "open": "88.1504",
      "high": "88.2186",
      "low": "82.4676",
      "close": "84.2372",
      "volume": "15508000"
    },
    {
      "date": "2022-05-04",
      "open": "83.52",
      "high": "84.3845",
      "low": "79.8898",
      "close": "84.1332",
      "volume": "21817800"
    },
    {
      "date": "2022-05-05",
      "open": "92.00",
      "high": "92.32",
      "low": "86.268",
      "close": "86.8764",
      "volume": "25986775"
    },
    {
      "date": "2022-05-06",
      "open": "85.8056",
      "high": "89.799",
      "low": "83.308",
      "close": "87.7692",
      "volume": "17251750"
    },
    {
      "date": "2022-05-09",
      "open": "84.214",
      "high": "85.7282",
      "low": "80.8366",
      "close": "80.9428",
      "volume": "16795600"
    },
    {
      "date": "2022-05-10",
      "open": "83.9928",
      "high": "83.9928",
      "low": "80.5436",
      "close": "81.7992",
      "volume": "12288100"
    },
    {
      "date": "2022-05-11",
      "open": "82.544",
      "high": "85.4428",
      "low": "80.462",
      "close": "82.886",
      "volume": "11544275"
    },
    {
      "date": "2022-05-12",
      "open": "82.0576",
      "high": "84.5912",
      "low": "80.0772",
      "close": "82.122",
      "volume": "10911350"
    },
    {
      "date": "2022-05-13",
      "open": "84.172",
      "high": "84.9996",
      "low": "82.8884",
      "close": "84.0756",
      "volume": "7550050"
    },
    {
      "date": "2022-05-16",
      "open": "83.4444",
      "high": "83.7836",
      "low": "81.3444",
      "close": "81.8404",
      "volume": "7236650"
    },
    {
      "date": "2022-05-17",
      "open": "85.00",
      "high": "86.44",
      "low": "84.3944",
      "close": "85.8636",
      "volume": "10177675"
    },
    {
      "date": "2022-05-18",
      "open": "84.80",
      "high": "85.3624",
      "low": "81.68",
      "close": "82.0152",
      "volume": "9014325"
    },
    {
      "date": "2022-05-19",
      "open": "82.3848",
      "high": "85.6972",
      "low": "81.7032",
      "close": "84.136",
      "volume": "9684675"
    },
    {
      "date": "2022-05-20",
      "open": "85.1108",
      "high": "85.2912",
      "low": "82.114",
      "close": "84.636",
      "volume": "10776900"
    },
    {
      "date": "2022-05-23",
      "open": "86.2956",
      "high": "86.2956",
      "low": "83.7864",
      "close": "84.266",
      "volume": "7408700"
    },
    {
      "date": "2022-05-24",
      "open": "83.5772",
      "high": "83.7896",
      "low": "80.7738",
      "close": "82.0024",
      "volume": "8480900"
    },
    {
      "date": "2022-05-25",
      "open": "81.5228",
      "high": "86.6946",
      "low": "81.5228",
      "close": "85.8888",
      "volume": "8907275"
    },
    {
      "date": "2022-05-26",
      "open": "86.8328",
      "high": "90.08",
      "low": "86.3348",
      "close": "88.8604",
      "volume": "7555500"
    },
    {
      "date": "2022-05-27",
      "open": "90.5444",
      "high": "90.9668",
      "low": "89.54",
      "close": "90.6392",
      "volume": "7716500"
    },
    {
      "date": "2022-05-31",
      "open": "89.7328",
      "high": "90.7601",
      "low": "87.8016",
      "close": "89.7424",
      "volume": "12629675"
    },
    {
      "date": "2022-06-01",
      "open": "90.60",
      "high": "91.072",
      "low": "87.886",
      "close": "89.5428",
      "volume": "6464975"
    },
    {
      "date": "2022-06-02",
      "open": "90.382",
      "high": "95.356",
      "low": "90.274",
      "close": "94.8944",
      "volume": "12002675"
    },
    {
      "date": "2022-06-03",
      "open": "92.6944",
      "high": "95.1572",
      "low": "92.436",
      "close": "93.4348",
      "volume": "7716750"
    },
    {
      "date": "2022-06-06",
      "open": "94.6576",
      "high": "95.7324",
      "low": "93.31",
      "close": "93.892",
      "volume": "5167025"
    },
    {
      "date": "2022-06-07",
      "open": "92.0812",
      "high": "93.8406",
      "low": "92.00",
      "close": "93.0692",
      "volume": "5864375"
    },
    {
      "date": "2022-06-08",
      "open": "92.138",
      "high": "94.20",
      "low": "92.0148",
      "close": "93.832",
      "volume": "6742325"
    },
    {
      "date": "2022-06-09",
      "open": "93.20",
      "high": "93.4422",
      "low": "91.0492",
      "close": "91.1136",
      "volume": "9315050"
    },
    {
      "date": "2022-06-10",
      "open": "87.9932",
      "high": "88.328",
      "low": "83.8612",
      "close": "84.1984",
      "volume": "10787950"
    },
    {
      "date": "2022-06-13",
      "open": "80.258",
      "high": "80.646",
      "low": "76.5372",
      "close": "79.1728",
      "volume": "18239050"
    },
    {
      "date": "2022-06-14",
      "open": "79.334",
      "high": "79.8342",
      "low": "76.1208",
      "close": "78.0604",
      "volume": "14465850"
    },
    {
      "date": "2022-06-15",
      "open": "79.716",
      "high": "80.1552",
      "low": "77.2644",
      "close": "78.9296",
      "volume": "9508825"
    },
    {
      "date": "2022-06-16",
      "open": "76.1144",
      "high": "76.3708",
      "low": "73.2918",
      "close": "73.8496",
      "volume": "13827925"
    },
    {
      "date": "2022-06-17",
      "open": "74.0768",
      "high": "76.8984",
      "low": "74.0202",
      "close": "76.2748",
      "volume": "14138575"
    },
    {
      "date": "2022-06-21",
      "open": "77.9832",
      "high": "78.1548",
      "low": "76.5352",
      "close": "77.4916",
      "volume": "15079625"
    },
    {
      "date": "2022-06-22",
      "open": "75.8668",
      "high": "77.8666",
      "low": "75.289",
      "close": "75.5936",
      "volume": "10969875"
    },
    {
      "date": "2022-06-23",
      "open": "74.8656",
      "high": "75.0496",
      "low": "71.8004",
      "close": "73.4024",
      "volume": "15050400"
    },
    {
      "date": "2022-06-24",
      "open": "74.7132",
      "high": "77.3208",
      "low": "74.1332",
      "close": "77.242",
      "volume": "12730875"
    },
    {
      "date": "2022-06-27",
      "open": "77.5964",
      "high": "77.984",
      "low": "75.6402",
      "close": "75.8496",
      "volume": "8613225"
    },
    {
      "date": "2022-06-28",
      "open": "76.8704",
      "high": "78.16",
      "low": "73.4132",
      "close": "73.5368",
      "volume": "10131475"
    },
    {
      "date": "2022-06-29",
      "open": "72.9536",
      "high": "73.354",
      "low": "70.40",
      "close": "72.4132",
      "volume": "10574175"
    },
    {
      "date": "2022-06-30",
      "open": "70.1052",
      "high": "71.3568",
      "low": "68.122",
      "close": "69.9596",
      "volume": "16019325"
    },
    {
      "date": "2022-07-01",
      "open": "69.724",
      "high": "70.7192",
      "low": "68.7898",
      "close": "70.7192",
      "volume": "8907175"
    },
    {
      "date": "2022-07-05",
      "open": "68.4612",
      "high": "71.8864",
      "low": "67.5784",
      "close": "71.5184",
      "volume": "13140975"
    },
    {
      "date": "2022-07-06",
      "open": "71.7476",
      "high": "72.298",
      "low": "69.8452",
      "close": "70.0344",
      "volume": "9734900"
    },
    {
      "date": "2022-07-07",
      "open": "71.3276",
      "high": "71.96",
      "low": "70.4324",
      "close": "71.4368",
      "volume": "8368725"
    },
    {
      "date": "2022-07-08",
      "open": "70.5464",
      "high": "71.26",
      "low": "69.024",
      "close": "70.7792",
      "volume": "5768950"
    },
    {
      "date": "2022-07-11",
      "open": "69.5064",
      "high": "70.1771",
      "low": "68.5598",
      "close": "68.982",
      "volume": "8883675"
    },
    {
      "date": "2022-07-12",
      "open": "69.296",
      "high": "70.4932",
      "low": "68.6812",
      "close": "69.53",
      "volume": "8067950"
    },
    {
      "date": "2022-07-13",
      "open": "67.7012",
      "high": "69.9012",
      "low": "67.1204",
      "close": "69.5212",
      "volume": "7216625"
    },
    {
      "date": "2022-07-14",
      "open": "67.656",
      "high": "68.3678",
      "low": "66.7736",
      "close": "66.9564",
      "volume": "13435350"
    },
    {
      "date": "2022-07-15",
      "open": "68.3696",
      "high": "68.9324",
      "low": "67.2172",
      "close": "67.9436",
      "volume": "12024100"
    },
    {
      "date": "2022-07-18",
      "open": "69.7964",
      "high": "71.60",
      "low": "69.166",
      "close": "69.5516",
      "volume": "11109475"
    },
    {
      "date": "2022-07-19",
      "open": "70.9448",
      "high": "73.6988",
      "low": "70.9448",
      "close": "73.392",
      "volume": "11179150"
    },
    {
      "date": "2022-07-20",
      "open": "73.09",
      "high": "73.9632",
      "low": "72.2622",
      "close": "73.392",
      "volume": "11890825"
    },
    {
      "date": "2022-07-21",
      "open": "72.5888",
      "high": "73.2628",
      "low": "71.436",
      "close": "73.1764",
      "volume": "8446775"
    },
    {
      "date": "2022-07-22",
      "open": "74.1208",
      "high": "74.3036",
      "low": "71.8816",
      "close": "72.3952",
      "volume": "7711450"
    },
    {
      "date": "2022-07-25",
      "open": "72.7532",
      "high": "73.7596",
      "low": "72.1408",
      "close": "73.3868",
      "volume": "8498800"
    },
    {
      "date": "2022-07-26",
      "open": "72.8252",
      "high": "72.9821",
      "low": "71.79",
      "close": "71.832",
      "volume": "7509500"
    },
    {
      "date": "2022-07-27",
      "open": "73.4704",
      "high": "76.1264",
      "low": "73.4704",
      "close": "75.1032",
      "volume": "10188750"
    },
    {
      "date": "2022-07-28",
      "open": "75.464",
      "high": "76.5304",
      "low": "74.2828",
      "close": "76.5172",
      "volume": "8012275"
    },
    {
      "date": "2022-07-29",
      "open": "76.5444",
      "high": "77.8584",
      "low": "76.0004",
      "close": "77.4276",
      "volume": "9967025"
    },
    {
      "date": "2022-08-01",
      "open": "76.95",
      "high": "76.9832",
      "low": "74.5196",
      "close": "76.2668",
      "volume": "10208425"
    },
    {
      "date": "2022-08-02",
      "open": "76.2668",
      "high": "78.888",
      "low": "76.112",
      "close": "78.252",
      "volume": "11001100"
    },
    {
      "date": "2022-08-03",
      "open": "77.4004",
      "high": "78.9626",
      "low": "76.9056",
      "close": "78.6592",
      "volume": "15336975"
    },
    {
      "date": "2022-08-04",
      "open": "76.0332",
      "high": "78.1768",
      "low": "75.0228",
      "close": "77.89",
      "volume": "20121100"
    },
    {
      "date": "2022-08-05",
      "open": "77.3504",
      "high": "78.2368",
      "low": "76.16",
      "close": "76.9988",
      "volume": "9592050"
    },
    {
      "date": "2022-08-08",
      "open": "76.9152",
      "high": "79.5796",
      "low": "76.9152",
      "close": "78.232",
      "volume": "8743400"
    },
    {
      "date": "2022-08-09",
      "open": "78.066",
      "high": "78.2884",
      "low": "76.7718",
      "close": "78.2884",
      "volume": "7495900"
    },
    {
      "date": "2022-08-10",
      "open": "80.0008",
      "high": "81.0884",
      "low": "79.2256",
      "close": "80.9476",
      "volume": "11601700"
    },
    {
      "date": "2022-08-11",
      "open": "82.4644",
      "high": "83.9472",
      "low": "82.035",
      "close": "82.5504",
      "volume": "9460350"
    },
    {
      "date": "2022-08-12",
      "open": "83.3584",
      "high": "84.9196",
      "low": "82.894",
      "close": "84.8392",
      "volume": "8243025"
    },
    {
      "date": "2022-08-15",
      "open": "84.08",
      "high": "86.3188",
      "low": "84.00",
      "close": "85.1904",
      "volume": "9440625"
    },
    {
      "date": "2022-08-16",
      "open": "84.6508",
      "high": "86.442",
      "low": "84.608",
      "close": "86.0536",
      "volume": "6592825"
    },
    {
      "date": "2022-08-17",
      "open": "84.5048",
      "high": "85.7226",
      "low": "84.0656",
      "close": "85.186",
      "volume": "6410850"
    },
    {
      "date": "2022-08-18",
      "open": "84.7548",
      "high": "86.1892",
      "low": "84.3484",
      "close": "85.7892",
      "volume": "5398825"
    },
    {
      "date": "2022-08-19",
      "open": "84.8716",
      "high": "85.172",
      "low": "83.3568",
      "close": "83.4768",
      "volume": "5909425"
    },
    {
      "date": "2022-08-22",
      "open": "80.7372",
      "high": "81.6824",
      "low": "78.7632",
      "close": "78.9068",
      "volume": "11624800"
    },
    {
      "date": "2022-08-23",
      "open": "79.0388",
      "high": "80.484",
      "low": "79.0256",
      "close": "79.7132",
      "volume": "8089850"
    },
    {
      "date": "2022-08-24",
      "open": "78.8792",
      "high": "80.7664",
      "low": "78.8196",
      "close": "79.6384",
      "volume": "5733300"
    },
    {
      "date": "2022-08-25",
      "open": "80.00",
      "high": "81.358",
      "low": "79.7984",
      "close": "80.3416",
      "volume": "6259625"
    },
    {
      "date": "2022-08-26",
      "open": "80.5412",
      "high": "80.8336",
      "low": "76.32",
      "close": "76.4384",
      "volume": "9599625"
    },
    {
      "date": "2022-08-29",
      "open": "75.88",
      "high": "76.8546",
      "low": "75.444",
      "close": "75.9464",
      "volume": "8011150"
    },
    {
      "date": "2022-08-30",
      "open": "76.84",
      "high": "76.9996",
      "low": "74.7956",
      "close": "75.2092",
      "volume": "8133250"
    },
    {
      "date": "2022-08-31",
      "open": "75.6648",
      "high": "76.6759",
      "low": "74.9368",
      "close": "75.0324",
      "volume": "9741175"
    },
    {
      "date": "2022-09-01",
      "open": "74.36",
      "high": "74.941",
      "low": "72.0764",
      "close": "74.1004",
      "volume": "14426300"
    },
    {
      "date": "2022-09-02",
      "open": "74.5544",
      "high": "74.916",
      "low": "72.7584",
      "close": "73.5164",
      "volume": "8439175"
    },
    {
      "date": "2022-09-06",
      "open": "73.5164",
      "high": "73.9424",
      "low": "71.2036",
      "close": "72.594",
      "volume": "8461450"
    },
    {
      "date": "2022-09-07",
      "open": "72.9676",
      "high": "75.2316",
      "low": "72.2858",
      "close": "74.898",
      "volume": "9878800"
    },
    {
      "date": "2022-09-08",
      "open": "73.732",
      "high": "76.494",
      "low": "73.1916",
      "close": "76.2408",
      "volume": "11548825"
    },
    {
      "date": "2022-09-09",
      "open": "76.80",
      "high": "79.3996",
      "low": "76.722",
      "close": "79.2412",
      "volume": "13187925"
    },
    {
      "date": "2022-09-12",
      "open": "80.4084",
      "high": "81.238",
      "low": "80.0104",
      "close": "80.5328",
      "volume": "10293325"
    },
    {
      "date": "2022-09-13",
      "open": "77.64",
      "high": "78.7114",
      "low": "76.5392",
      "close": "76.832",
      "volume": "9900225"
    },
    {
      "date": "2022-09-14",
      "open": "76.6712",
      "high": "78.8016",
      "low": "75.8848",
      "close": "78.6952",
      "volume": "7576575"
    },
    {
      "date": "2022-09-15",
      "open": "78.2248",
      "high": "80.602",
      "low": "77.8896",
      "close": "78.2708",
      "volume": "9522050"
    },
    {
      "date": "2022-09-16",
      "open": "77.36",
      "high": "77.3848",
      "low": "74.1756",
      "close": "75.058",
      "volume": "19802025"
    },
    {
      "date": "2022-09-19",
      "open": "73.964",
      "high": "76.40",
      "low": "73.964",
      "close": "76.1196",
      "volume": "6688350"
    },
    {
      "date": "2022-09-20",
      "open": "75.5092",
      "high": "77.058",
      "low": "75.1532",
      "close": "75.8652",
      "volume": "7761775"
    },
    {
      "date": "2022-09-21",
      "open": "75.5284",
      "high": "75.6336",
      "low": "72.2356",
      "close": "72.268",
      "volume": "9314700"
    },
    {
      "date": "2022-09-22",
      "open": "72.24",
      "high": "72.2432",
      "low": "68.60",
      "close": "68.8232",
      "volume": "14470000"
    },
    {
      "date": "2022-09-23",
      "open": "67.846",
      "high": "67.956",
      "low": "65.8417",
      "close": "66.7952",
      "volume": "15726300"
    },
    {
      "date": "2022-09-26",
      "open": "67.1072",
      "high": "68.572",
      "low": "66.76",
      "close": "66.77",
      "volume": "11227450"
    },
    {
      "date": "2022-09-27",
      "open": "67.86",
      "high": "68.4252",
      "low": "66.2156",
      "close": "66.7664",
      "volume": "10032450"
    },
    {
      "date": "2022-09-28",
      "open": "66.4752",
      "high": "69.4396",
      "low": "66.1176",
      "close": "69.0752",
      "volume": "9548075"
    },
    {
      "date": "2022-09-29",
      "open": "67.622",
      "high": "67.8998",
      "low": "66.3876",
      "close": "67.1568",
      "volume": "8623725"
    },
    {
      "date": "2022-09-30",
      "open": "66.3588",
      "high": "68.0704",
      "low": "65.6748",
      "close": "65.7284",
      "volume": "12462575"
    },
    {
      "date": "2022-10-03",
      "open": "66.8976",
      "high": "67.76",
      "low": "65.0488",
      "close": "67.1572",
      "volume": "9674500"
    },
    {
      "date": "2022-10-04",
      "open": "69.1596",
      "high": "70.6212",
      "low": "69.088",
      "close": "70.3616",
      "volume": "11652800"
    },
    {
      "date": "2022-10-05",
      "open": "69.0724",
      "high": "69.80",
      "low": "68.3828",
      "close": "69.0684",
      "volume": "8763225"
    },
    {
      "date": "2022-10-06",
      "open": "68.9468",
      "high": "69.3164",
      "low": "67.7042",
      "close": "68.3892",
      "volume": "9286450"
    },
    {
      "date": "2022-10-07",
      "open": "67.2308",
      "high": "67.961",
      "low": "66.7248",
      "close": "67.4064",
      "volume": "11087675"
    },
    {
      "date": "2022-10-10",
      "open": "67.97",
      "high": "68.066",
      "low": "66.3045",
      "close": "66.8532",
      "volume": "6962025"
    },
    {
      "date": "2022-10-11",
      "open": "66.8532",
      "high": "66.8532",
      "low": "64.8336",
      "close": "65.3844",
      "volume": "7618575"
    },
    {
      "date": "2022-10-12",
      "open": "65.7592",
      "high": "67.3024",
      "low": "65.1604",
      "close": "67.0248",
      "volume": "7270475"
    },
    {
      "date": "2022-10-13",
      "open": "65.0492",
      "high": "68.4364",
      "low": "64.674",
      "close": "67.6852",
      "volume": "11943200"
    },
    {
      "date": "2022-10-14",
      "open": "68.6108",
      "high": "69.4344",
      "low": "66.69",
      "close": "66.8196",
      "volume": "9725550"
    },
    {
      "date": "2022-10-17",
      "open": "68.1304",
      "high": "70.0796",
      "low": "68.0534",
      "close": "69.8996",
      "volume": "7972325"
    },
    {
      "date": "2022-10-18",
      "open": "72.0044",
      "high": "72.6236",
      "low": "70.0192",
      "close": "70.9584",
      "volume": "9190850"
    },
    {
      "date": "2022-10-19",
      "open": "70.0348",
      "high": "71.9992",
      "low": "70.0348",
      "close": "70.8728",
      "volume": "7842325"
    },
    {
      "date": "2022-10-20",
      "open": "70.7844",
      "high": "73.08",
      "low": "70.5428",
      "close": "70.9448",
      "volume": "8628800"
    },
    {
      "date": "2022-10-21",
      "open": "70.8812",
      "high": "73.172",
      "low": "70.4008",
      "close": "72.9116",
      "volume": "7676900"
    },
    {
      "date": "2022-10-24",
      "open": "72.5208",
      "high": "73.1457",
      "low": "70.56",
      "close": "72.3424",
      "volume": "7850475"
    },
    {
      "date": "2022-10-25",
      "open": "72.0912",
      "high": "75.2092",
      "low": "72.0912",
      "close": "74.9844",
      "volume": "8119875"
    },
    {
      "date": "2022-10-26",
      "open": "74.9844",
      "high": "76.722",
      "low": "73.9008",
      "close": "74.0608",
      "volume": "9391675"
    },
    {
      "date": "2022-10-27",
      "open": "74.7748",
      "high": "75.034",
      "low": "72.9246",
      "close": "73.3496",
      "volume": "9391725"
    },
    {
      "date": "2022-10-28",
      "open": "73.5604",
      "high": "74.9888",
      "low": "72.5416",
      "close": "74.8688",
      "volume": "11518650"
    },
    {
      "date": "2022-10-31",
      "open": "74.8364",
      "high": "75.4136",
      "low": "73.5136",
      "close": "74.7792",
      "volume": "8954425"
    },
    {
      "date": "2022-11-01",
      "open": "75.65",
      "high": "77.08",
      "low": "75.4414",
      "close": "75.5808",
      "volume": "8724550"
    },
    {
      "date": "2022-11-02",
      "open": "74.5116",
      "high": "75.389",
      "low": "70.8528",
      "close": "71.1272",
      "volume": "15218725"
    },
    {
      "date": "2022-11-03",
      "open": "73.96",
      "high": "76.108",
      "low": "72.9104",
      "close": "73.0292",
      "volume": "18566575"
    },
    {
      "date": "2022-11-04",
      "open": "75.3932",
      "high": "76.646",
      "low": "74.084",
      "close": "74.976",
      "volume": "10968625"
    },
    {
      "date": "2022-11-07",
      "open": "75.0404",
      "high": "75.4732",
      "low": "71.9168",
      "close": "73.3528",
      "volume": "10847150"
    },
    {
      "date": "2022-11-08",
      "open": "73.4316",
      "high": "75.718",
      "low": "73.223",
      "close": "74.3676",
      "volume": "7948025"
    },
    {
      "date": "2022-11-09",
      "open": "73.60",
      "high": "75.2936",
      "low": "73.2028",
      "close": "74.6328",
      "volume": "8988975"
    },
    {
      "date": "2022-11-10",
      "open": "77.8744",
      "high": "78.212",
      "low": "76.656",
      "close": "77.8604",
      "volume": "12905975"
    },
    {
      "date": "2022-11-11",
      "open": "77.4524",
      "high": "81.3352",
      "low": "77.4524",
      "close": "80.6308",
      "volume": "11070475"
    },
    {
      "date": "2022-11-14",
      "open": "79.8604",
      "high": "80.7808",
      "low": "78.9604",
      "close": "79.17",
      "volume": "10293625"
    },
    {
      "date": "2022-11-15",
      "open": "81.1848",
      "high": "82.4784",
      "low": "79.0088",
      "close": "80.076",
      "volume": "10283550"
    },
    {
      "date": "2022-11-16",
      "open": "80.358",
      "high": "81.1532",
      "low": "79.60",
      "close": "80.5512",
      "volume": "7563225"
    },
    {
      "date": "2022-11-17",
      "open": "78.4368",
      "high": "78.898",
      "low": "76.0984",
      "close": "77.6304",
      "volume": "12378700"
    },
    {
      "date": "2022-11-18",
      "open": "78.3908",
      "high": "78.888",
      "low": "77.02",
      "close": "77.6112",
      "volume": "7652625"
    },
    {
      "date": "2022-11-21",
      "open": "76.9176",
      "high": "77.9368",
      "low": "76.0004",
      "close": "76.7796",
      "volume": "7001275"
    },
    {
      "date": "2022-11-22",
      "open": "77.20",
      "high": "78.002",
      "low": "75.9724",
      "close": "77.8788",
      "volume": "8177900"
    },
    {
      "date": "2022-11-23",
      "open": "78.1952",
      "high": "80.08",
      "low": "78.0694",
      "close": "78.778",
      "volume": "6360500"
    },
    {
      "date": "2022-11-25",
      "open": "78.7392",
      "high": "79.8512",
      "low": "78.5288",
      "close": "79.3852",
      "volume": "4220075"
    },
    {
      "date": "2022-11-28",
      "open": "79.4408",
      "high": "80.196",
      "low": "79.1224",
      "close": "79.396",
      "volume": "8284500"
    },
    {
      "date": "2022-11-29",
      "open": "79.4084",
      "high": "81.1026",
      "low": "79.4084",
      "close": "80.6864",
      "volume": "7118575"
    },
    {
      "date": "2022-11-30",
      "open": "81.28",
      "high": "83.388",
      "low": "80.488",
      "close": "83.178",
      "volume": "11103275"
    },
    {
      "date": "2022-12-01",
      "open": "83.348",
      "high": "84.0254",
      "low": "81.92",
      "close": "82.4116",
      "volume": "7299575"
    },
    {
      "date": "2022-12-02",
      "open": "81.2656",
      "high": "83.7796",
      "low": "80.9892",
      "close": "83.4176",
      "volume": "6762425"
    },
    {
      "date": "2022-12-05",
      "open": "82.2428",
      "high": "83.4752",
      "low": "81.8708",
      "close": "82.2608",
      "volume": "6974200"
    },
    {
      "date": "2022-12-06",
      "open": "82.3216",
      "high": "82.998",
      "low": "80.9404",
      "close": "81.6876",
      "volume": "6570675"
    },
    {
      "date": "2022-12-07",
      "open": "79.052",
      "high": "79.5056",
      "low": "77.6104",
      "close": "78.2224",
      "volume": "10385425"
    },
    {
      "date": "2022-12-08",
      "open": "78.4956",
      "high": "80.8314",
      "low": "77.9456",
      "close": "80.4304",
      "volume": "7853675"
    },
    {
      "date": "2022-12-09",
      "open": "80.066",
      "high": "81.2484",
      "low": "79.6516",
      "close": "80.7992",
      "volume": "6050750"
    },
    {
      "date": "2022-12-12",
      "open": "80.8016",
      "high": "83.276",
      "low": "80.60",
      "close": "83.20",
      "volume": "8374475"
    },
    {
      "date": "2022-12-13",
      "open": "86.0948",
      "high": "86.0948",
      "low": "81.5328",
      "close": "81.9132",
      "volume": "10474300"
    },
    {
      "date": "2022-12-14",
      "open": "82.2816",
      "high": "82.7864",
      "low": "79.5204",
      "close": "80.272",
      "volume": "10038500"
    },
    {
      "date": "2022-12-15",
      "open": "78.6736",
      "high": "79.0488",
      "low": "78.0924",
      "close": "78.6276",
      "volume": "8557050"
    },
    {
      "date": "2022-12-16",
      "open": "77.9752",
      "high": "78.891",
      "low": "77.1204",
      "close": "77.542",
      "volume": "20197700"
    },
    {
      "date": "2022-12-19",
      "open": "78.0824",
      "high": "78.378",
      "low": "76.784",
      "close": "77.2576",
      "volume": "6962525"
    },
    {
      "date": "2022-12-20",
      "open": "76.9888",
      "high": "78.5242",
      "low": "76.9888",
      "close": "78.3404",
      "volume": "6133650"
    },
    {
      "date": "2022-12-21",
      "open": "79.0232",
      "high": "79.8996",
      "low": "78.7136",
      "close": "78.836",
      "volume": "6275250"
    },
    {
      "date": "2022-12-22",
      "open": "77.908",
      "high": "77.908",
      "low": "76.2952",
      "close": "77.3196",
      "volume": "6318650"
    },
    {
      "date": "2022-12-23",
      "open": "77.0568",
      "high": "78.9336",
      "low": "76.7488",
      "close": "78.8608",
      "volume": "3947525"
    },
    {
      "date": "2022-12-27",
      "open": "79.1152",
      "high": "80.4956",
      "low": "78.4874",
      "close": "79.9308",
      "volume": "5786675"
    },
    {
      "date": "2022-12-28",
      "open": "80.2996",
      "high": "81.20",
      "low": "78.214",
      "close": "78.3536",
      "volume": "6021600"
    },
    {
      "date": "2022-12-29",
      "open": "79.392",
      "high": "80.5228",
      "low": "78.9832",
      "close": "80.1404",
      "volume": "5167350"
    },
    {
      "date": "2022-12-30",
      "open": "79.1716",
      "high": "80.704",
      "low": "79.12",
      "close": "80.6112",
      "volume": "4917375"
    },
    {
      "date": "2023-01-03",
      "open": "81.5532",
      "high": "81.96",
      "low": "80.2228",
      "close": "81.2884",
      "volume": "6674975"
    },
    {
      "date": "2023-01-04",
      "open": "82.7532",
      "high": "84.5438",
      "low": "82.271",
      "close": "84.4176",
      "volume": "9203675"
    },
    {
      "date": "2023-01-05",
      "open": "83.4196",
      "high": "86.1386",
      "low": "83.4196",
      "close": "85.7976",
      "volume": "9401375"
    },
    {
      "date": "2023-01-06",
      "open": "86.6048",
      "high": "87.648",
      "low": "86.0464",
      "close": "87.17",
      "volume": "8760125"
    },
    {
      "date": "2023-01-09",
      "open": "87.80",
      "high": "88.9008",
      "low": "87.3966",
      "close": "88.3364",
      "volume": "6791125"
    },
    {
      "date": "2023-01-10",
      "open": "88.0224",
      "high": "88.8384",
      "low": "87.173",
      "close": "88.838",
      "volume": "5417425"
    },
    {
      "date": "2023-01-11",
      "open": "88.934",
      "high": "89.8508",
      "low": "88.62",
      "close": "88.9924",
      "volume": "7249925"
    },
    {
      "date": "2023-01-12",
      "open": "89.0212",
      "high": "90.7064",
      "low": "88.586",
      "close": "90.2708",
      "volume": "7302400"
    },
    {
      "date": "2023-01-13",
      "open": "88.934",
      "high": "92.0805",
      "low": "88.8864",
      "close": "92.0536",
      "volume": "7266450"
    },
    {
      "date": "2023-01-17",
      "open": "91.9164",
      "high": "93.4532",
      "low": "91.9164",
      "close": "93.3608",
      "volume": "8602400"
    },
    {
      "date": "2023-01-18",
      "open": "94.40",
      "high": "94.9888",
      "low": "91.7376",
      "close": "91.858",
      "volume": "7677050"
    },
    {
      "date": "2023-01-19",
      "open": "90.80",
      "high": "92.8936",
      "low": "90.7346",
      "close": "92.616",
      "volume": "7106375"
    },
    {
      "date": "2023-01-20",
      "open": "93.0848",
      "high": "94.0196",
      "low": "92.8112",
      "close": "93.7716",
      "volume": "7591775"
    },
    {
      "date": "2023-01-23",
      "open": "93.60",
      "high": "96.1512",
      "low": "93.192",
      "close": "96.0632",
      "volume": "8525525"
    },
    {
      "date": "2023-01-24",
      "open": "96.1048",
      "high": "97.2344",
      "low": "95.7548",
      "close": "96.0936",
      "volume": "5926400"
    },
    {
      "date": "2023-01-25",
      "open": "91.93",
      "high": "95.7196",
      "low": "91.5876",
      "close": "95.63",
      "volume": "7610475"
    },
    {
      "date": "2023-01-26",
      "open": "96.00",
      "high": "97.3544",
      "low": "95.9004",
      "close": "97.246",
      "volume": "5950650"
    },
    {
      "date": "2023-01-27",
      "open": "96.8712",
      "high": "98.9838",
      "low": "96.8712",
      "close": "98.5804",
      "volume": "7477725"
    },
    {
      "date": "2023-01-30",
      "open": "97.358",
      "high": "98.252",
      "low": "96.5548",
      "close": "97.4792",
      "volume": "7931625"
    },
    {
      "date": "2023-01-31",
      "open": "96.7936",
      "high": "97.4396",
      "low": "96.1376",
      "close": "97.364",
      "volume": "8452450"
    },
    {
      "date": "2023-02-01",
      "open": "96.8936",
      "high": "98.4896",
      "low": "95.606",
      "close": "97.8296",
      "volume": "10284050"
    },
    {
      "date": "2023-02-02",
      "open": "98.234",
      "high": "99.3916",
      "low": "97.5584",
      "close": "98.1876",
      "volume": "8651275"
    },
    {
      "date": "2023-02-03",
      "open": "96.9074",
      "high": "98.8888",
      "low": "96.3952",
      "close": "98.2028",
      "volume": "7183000"
    },
    {
      "date": "2023-02-06",
      "open": "97.1924",
      "high": "98.9948",
      "low": "97.0364",
      "close": "98.798",
      "volume": "6153875"
    },
    {
      "date": "2023-02-07",
      "open": "98.5928",
      "high": "99.5992",
      "low": "96.5152",
      "close": "99.4876",
      "volume": "10704125"
    },
    {
      "date": "2023-02-08",
      "open": "98.512",
      "high": "99.4388",
      "low": "96.806",
      "close": "97.0032",
      "volume": "8766075"
    },
    {
      "date": "2023-02-09",
      "open": "98.4728",
      "high": "99.628",
      "low": "97.4232",
      "close": "97.4448",
      "volume": "8725675"
    },
    {
      "date": "2023-02-10",
      "open": "95.3484",
      "high": "96.1856",
      "low": "93.2492",
      "close": "93.9348",
      "volume": "14189750"
    },
    {
      "date": "2023-02-13",
      "open": "95.0776",
      "high": "97.3136",
      "low": "94.6637",
      "close": "96.9212",
      "volume": "6726725"
    },
    {
      "date": "2023-02-14",
      "open": "96.7252",
      "high": "99.2452",
      "low": "96.3984",
      "close": "98.842",
      "volume": "6594325"
    },
    {
      "date": "2023-02-15",
      "open": "100.00",
      "high": "100.7768",
      "low": "99.2808",
      "close": "100.6632",
      "volume": "7483150"
    },
    {
      "date": "2023-02-16",
      "open": "98.992",
      "high": "101.48",
      "low": "98.78",
      "close": "99.7272",
      "volume": "8533475"
    },
    {
      "date": "2023-02-17",
      "open": "98.6256",
      "high": "98.9868",
      "low": "97.7004",
      "close": "98.4804",
      "volume": "7175625"
    },
    {
      "date": "2023-02-21",
      "open": "96.6024",
      "high": "97.9884",
      "low": "96.6024",
      "close": "97.0196",
      "volume": "5631775"
    },
    {
      "date": "2023-02-22",
      "open": "96.9308",
      "high": "97.9868",
      "low": "96.744",
      "close": "97.0684",
      "volume": "4149200"
    },
    {
      "date": "2023-02-23",
      "open": "97.1896",
      "high": "98.1616",
      "low": "95.3018",
      "close": "97.0596",
      "volume": "10488875"
    },
    {
      "date": "2023-02-24",
      "open": "97.20",
      "high": "99.5684",
      "low": "96.2016",
      "close": "98.0992",
      "volume": "14092550"
    },
    {
      "date": "2023-02-27",
      "open": "99.2156",
      "high": "101.1504",
      "low": "99.0048",
      "close": "100.8432",
      "volume": "9075450"
    },
    {
      "date": "2023-02-28",
      "open": "100.4736",
      "high": "101.9556",
      "low": "100.046",
      "close": "100.96",
      "volume": "8504475"
    },
    {
      "date": "2023-03-01",
      "open": "101.20",
      "high": "102.17",
      "low": "100.9962",
      "close": "102.0928",
      "volume": "8227900"
    },
    {
      "date": "2023-03-02",
      "open": "101.5864",
      "high": "103.3441",
      "low": "101.1128",
      "close": "103.1132",
      "volume": "8217075"
    },
    {
      "date": "2023-03-03",
      "open": "104.00",
      "high": "105.13",
      "low": "103.572",
      "close": "104.816",
      "volume": "10477675"
    },
    {
      "date": "2023-03-06",
      "open": "102.9864",
      "high": "105.0584",
      "low": "102.9864",
      "close": "104.5372",
      "volume": "11199575"
    },
    {
      "date": "2023-03-07",
      "open": "103.9908",
      "high": "105.20",
      "low": "102.857",
      "close": "103.156",
      "volume": "7430125"
    },
    {
      "date": "2023-03-08",
      "open": "103.096",
      "high": "104.0016",
      "low": "102.5476",
      "close": "103.3148",
      "volume": "5286075"
    },
    {
      "date": "2023-03-09",
      "open": "102.8564",
      "high": "103.4949",
      "low": "100.142",
      "close": "100.2156",
      "volume": "8166150"
    },
    {
      "date": "2023-03-10",
      "open": "100.3556",
      "high": "100.9836",
      "low": "98.4588",
      "close": "99.2196",
      "volume": "9592525"
    },
    {
      "date": "2023-03-13",
      "open": "98.394",
      "high": "98.7064",
      "low": "97.3176",
      "close": "97.5556",
      "volume": "10455350"
    },
    {
      "date": "2023-03-14",
      "open": "99.9608",
      "high": "100.5344",
      "low": "98.40",
      "close": "99.03",
      "volume": "9475400"
    },
    {
      "date": "2023-03-15",
      "open": "96.7456",
      "high": "97.3808",
      "low": "95.3272",
      "close": "96.6292",
      "volume": "10639050"
    },
    {
      "date": "2023-03-16",
      "open": "96.1592",
      "high": "98.0974",
      "low": "96.0404",
      "close": "97.5964",
      "volume": "8440475"
    },
    {
      "date": "2023-03-17",
      "open": "97.5964",
      "high": "97.8244",
      "low": "95.7124",
      "close": "97.634",
      "volume": "19972325"
    },
    {
      "date": "2023-03-20",
      "open": "98.0212",
      "high": "100.1556",
      "low": "97.5252",
      "close": "99.7492",
      "volume": "8071450"
    },
    {
      "date": "2023-03-21",
      "open": "100.7124",
      "high": "103.268",
      "low": "100.7124",
      "close": "102.8528",
      "volume": "7064225"
    },
    {
      "date": "2023-03-22",
      "open": "103.0948",
      "high": "104.4796",
      "low": "102.28",
      "close": "102.3296",
      "volume": "6826975"
    },
    {
      "date": "2023-03-23",
      "open": "102.9204",
      "high": "104.6252",
      "low": "100.954",
      "close": "101.5504",
      "volume": "8815500"
    },
    {
      "date": "2023-03-24",
      "open": "100.4036",
      "high": "100.5552",
      "low": "98.6408",
      "close": "99.9732",
      "volume": "8239875"
    },
    {
      "date": "2023-03-27",
      "open": "101.00",
      "high": "101.712",
      "low": "100.1792",
      "close": "100.3324",
      "volume": "6161600"
    },
    {
      "date": "2023-03-28",
      "open": "100.80",
      "high": "102.1672",
      "low": "100.3324",
      "close": "101.8048",
      "volume": "5897925"
    },
    {
      "date": "2023-03-29",
      "open": "103.2572",
      "high": "103.3804",
      "low": "102.2056",
      "close": "102.8708",
      "volume": "5919150"
    },
    {
      "date": "2023-03-30",
      "open": "103.536",
      "high": "104.9796",
      "low": "103.2198",
      "close": "104.3904",
      "volume": "6638225"
    },
    {
      "date": "2023-03-31",
      "open": "105.028",
      "high": "106.4344",
      "low": "104.8796",
      "close": "106.0964",
      "volume": "9144750"
    },
    {
      "date": "2023-04-03",
      "open": "105.7916",
      "high": "107.0872",
      "low": "105.20",
      "close": "106.6076",
      "volume": "5577875"
    },
    {
      "date": "2023-04-04",
      "open": "106.8856",
      "high": "106.998",
      "low": "105.00",
      "close": "105.5332",
      "volume": "6517175"
    },
    {
      "date": "2023-04-05",
      "open": "105.3208",
      "high": "105.4058",
      "low": "103.60",
      "close": "104.624",
      "volume": "6521650"
    },
    {
      "date": "2023-04-06",
      "open": "104.23",
      "high": "104.23",
      "low": "102.08",
      "close": "103.354",
      "volume": "6816900"
    },
    {
      "date": "2023-04-10",
      "open": "102.6024",
      "high": "103.4032",
      "low": "102.0876",
      "close": "102.9028",
      "volume": "5145000"
    },
    {
      "date": "2023-04-11",
      "open": "103.2724",
      "high": "103.5472",
      "low": "102.4424",
      "close": "102.6588",
      "volume": "5919600"
    },
    {
      "date": "2023-04-12",
      "open": "103.5144",
      "high": "103.5168",
      "low": "101.3808",
      "close": "101.89",
      "volume": "6905200"
    },
    {
      "date": "2023-04-13",
      "open": "102.76",
      "high": "105.244",
      "low": "102.42",
      "close": "105.1852",
      "volume": "8364450"
    },
    {
      "date": "2023-04-14",
      "open": "105.058",
      "high": "106.3192",
      "low": "104.6248",
      "close": "105.9944",
      "volume": "4636825"
    },
    {
      "date": "2023-04-17",
      "open": "105.2788",
      "high": "107.0472",
      "low": "105.2788",
      "close": "107.042",
      "volume": "4394075"
    },
    {
      "date": "2023-04-18",
      "open": "107.8452",
      "high": "108.874",
      "low": "107.5122",
      "close": "107.8672",
      "volume": "6125725"
    },
    {
      "date": "2023-04-19",
      "open": "107.354",
      "high": "107.7944",
      "low": "106.9024",
      "close": "107.0512",
      "volume": "4962400"
    },
    {
      "date": "2023-04-20",
      "open": "106.57",
      "high": "107.9878",
      "low": "106.2724",
      "close": "106.4308",
      "volume": "6193900"
    },
    {
      "date": "2023-04-21",
      "open": "106.5048",
      "high": "107.5888",
      "low": "105.32",
      "close": "107.4932",
      "volume": "5252450"
    },
    {
      "date": "2023-04-24",
      "open": "107.91",
      "high": "108.28",
      "low": "106.6744",
      "close": "107.1876",
      "volume": "6091150"
    },
    {
      "date": "2023-04-25",
      "open": "107.0204",
      "high": "107.0204",
      "low": "105.648",
      "close": "105.8008",
      "volume": "7090025"
    },
    {
      "date": "2023-04-26",
      "open": "105.7376",
      "high": "106.402",
      "low": "103.4324",
      "close": "103.8948",
      "volume": "8937475"
    },
    {
      "date": "2023-04-27",
      "open": "104.88",
      "high": "105.6338",
      "low": "103.0924",
      "close": "105.5776",
      "volume": "9425525"
    },
    {
      "date": "2023-04-28",
      "open": "105.2476",
      "high": "107.7568",
      "low": "104.828",
      "close": "107.4524",
      "volume": "7383350"
    },
    {
      "date": "2023-05-01",
      "open": "107.2128",
      "high": "108.7992",
      "low": "107.1488",
      "close": "107.6436",
      "volume": "6311125"
    },
    {
      "date": "2023-05-02",
      "open": "107.474",
      "high": "109.27",
      "low": "107.474",
      "close": "108.642",
      "volume": "7291375"
    },
    {
      "date": "2023-05-03",
      "open": "108.8652",
      "high": "108.8652",
      "low": "105.4312",
      "close": "105.8484",
      "volume": "9996825"
    },
    {
      "date": "2023-05-04",
      "open": "104.4368",
      "high": "105.84",
      "low": "104.0236",
      "close": "104.1428",
      "volume": "12193850"
    },
    {
      "date": "2023-05-05",
      "open": "105.2128",
      "high": "106.006",
      "low": "100.9738",
      "close": "102.772",
      "volume": "19705825"
    },
    {
      "date": "2023-05-08",
      "open": "102.9248",
      "high": "105.926",
      "low": "102.9248",
      "close": "105.5788",
      "volume": "8622000"
    },
    {
      "date": "2023-05-09",
      "open": "105.0176",
      "high": "106.5836",
      "low": "104.3432",
      "close": "105.3964",
      "volume": "8491050"
    },
    {
      "date": "2023-05-10",
      "open": "105.3964",
      "high": "106.5592",
      "low": "103.9452",
      "close": "105.8368",
      "volume": "10297675"
    },
    {
      "date": "2023-05-11",
      "open": "105.4748",
      "high": "106.7358",
      "low": "105.4156",
      "close": "106.2632",
      "volume": "5308800"
    },
    {
      "date": "2023-05-12",
      "open": "107.1892",
      "high": "107.1892",
      "low": "105.00",
      "close": "105.2328",
      "volume": "5510600"
    },
    {
      "date": "2023-05-15",
      "open": "105.0796",
      "high": "106.1234",
      "low": "104.838",
      "close": "105.8428",
      "volume": "4967650"
    },
    {
      "date": "2023-05-16",
      "open": "106.40",
      "high": "107.6916",
      "low": "105.8524",
      "close": "105.8528",
      "volume": "5630675"
    },
    {
      "date": "2023-05-17",
      "open": "106.4756",
      "high": "107.9896",
      "low": "105.6252",
      "close": "107.868",
      "volume": "7441975"
    },
    {
      "date": "2023-05-18",
      "open": "107.9484",
      "high": "111.474",
      "low": "107.7736",
      "close": "111.2392",
      "volume": "8440575"
    },
    {
      "date": "2023-05-19",
      "open": "111.2388",
      "high": "111.2388",
      "low": "110.1408",
      "close": "110.6104",
      "volume": "8251700"
    },
    {
      "date": "2023-05-22",
      "open": "110.5732",
      "high": "111.4474",
      "low": "107.7208",
      "close": "107.8248",
      "volume": "7069325"
    },
    {
      "date": "2023-05-23",
      "open": "107.05",
      "high": "107.2032",
      "low": "104.9244",
      "close": "105.4996",
      "volume": "7245225"
    },
    {
      "date": "2023-05-24",
      "open": "104.89",
      "high": "105.7264",
      "low": "103.815",
      "close": "105.0332",
      "volume": "6751400"
    },
    {
      "date": "2023-05-25",
      "open": "105.4984",
      "high": "105.5056",
      "low": "102.8452",
      "close": "103.8948",
      "volume": "9506950"
    },
    {
      "date": "2023-05-26",
      "open": "104.5992",
      "high": "106.572",
      "low": "103.5348",
      "close": "103.6452",
      "volume": "11635725"
    },
    {
      "date": "2023-05-30",
      "open": "103.8088",
      "high": "104.2496",
      "low": "100.8052",
      "close": "101.1508",
      "volume": "12142875"
    },
    {
      "date": "2023-05-31",
      "open": "100.6708",
      "high": "100.9216",
      "low": "98.2772",
      "close": "100.3508",
      "volume": "20579650"
    },
    {
      "date": "2023-06-01",
      "open": "100.1248",
      "high": "102.728",
      "low": "100.014",
      "close": "102.00",
      "volume": "7979825"
    },
    {
      "date": "2023-06-02",
      "open": "103.0924",
      "high": "105.3792",
      "low": "102.7392",
      "close": "105.026",
      "volume": "8184225"
    },
    {
      "date": "2023-06-05",
      "open": "104.6952",
      "high": "106.9848",
      "low": "104.6952",
      "close": "106.8304",
      "volume": "7825100"
    },
    {
      "date": "2023-06-06",
      "open": "107.546",
      "high": "109.1708",
      "low": "107.3804",
      "close": "108.324",
      "volume": "7872100"
    },
    {
      "date": "2023-06-07",
      "open": "108.4128",
      "high": "109.0352",
      "low": "105.4628",
      "close": "105.7672",
      "volume": "7860950"
    },
    {
      "date": "2023-06-08",
      "open": "104.68",
      "high": "107.1694",
      "low": "104.68",
      "close": "105.8984",
      "volume": "5946200"
    },
    {
      "date": "2023-06-09",
      "open": "105.8984",
      "high": "106.9096",
      "low": "104.16",
      "close": "104.2452",
      "volume": "7961450"
    },
    {
      "date": "2023-06-12",
      "open": "105.0492",
      "high": "105.0904",
      "low": "103.204",
      "close": "104.2136",
      "volume": "7939425"
    },
    {
      "date": "2023-06-13",
      "open": "105.1968",
      "high": "105.1968",
      "low": "103.3928",
      "close": "104.562",
      "volume": "6678300"
    },
    {
      "date": "2023-06-14",
      "open": "103.8148",
      "high": "104.9398",
      "low": "103.1746",
      "close": "104.3916",
      "volume": "5858675"
    },
    {
      "date": "2023-06-15",
      "open": "103.8216",
      "high": "107.1344",
      "low": "103.487",
      "close": "106.868",
      "volume": "9962900"
    },
    {
      "date": "2023-06-16",
      "open": "108.0884",
      "high": "108.0884",
      "low": "105.2864",
      "close": "105.6396",
      "volume": "20721600"
    },
    {
      "date": "2023-06-20",
      "open": "104.80",
      "high": "106.7988",
      "low": "104.5588",
      "close": "105.466",
      "volume": "7313400"
    },
    {
      "date": "2023-06-21",
      "open": "105.466",
      "high": "106.6078",
      "low": "104.80",
      "close": "105.752",
      "volume": "6122625"
    },
    {
      "date": "2023-06-22",
      "open": "105.6908",
      "high": "107.2872",
      "low": "105.64",
      "close": "107.116",
      "volume": "5629300"
    },
    {
      "date": "2023-06-23",
      "open": "105.522",
      "high": "106.324",
      "low": "104.7696",
      "close": "104.9572",
      "volume": "8116050"
    },
    {
      "date": "2023-06-26",
      "open": "104.5592",
      "high": "106.0628",
      "low": "104.20",
      "close": "104.6304",
      "volume": "5651125"
    },
    {
      "date": "2023-06-27",
      "open": "105.9016",
      "high": "108.9154",
      "low": "105.9016",
      "close": "108.0144",
      "volume": "9705400"
    },
    {
      "date": "2023-06-28",
      "open": "107.9196",
      "high": "108.9072",
      "low": "106.522",
      "close": "106.6588",
      "volume": "6054850"
    },
    {
      "date": "2023-06-29",
      "open": "106.8568",
      "high": "107.0364",
      "low": "105.32",
      "close": "106.2364",
      "volume": "5599650"
    },
    {
      "date": "2023-06-30",
      "open": "107.4248",
      "high": "108.80",
      "low": "107.0764",
      "close": "108.0132",
      "volume": "7665675"
    },
    {
      "date": "2023-07-03",
      "open": "107.748",
      "high": "109.7228",
      "low": "107.3328",
      "close": "108.8316",
      "volume": "4479875"
    },
    {
      "date": "2023-07-05",
      "open": "108.6156",
      "high": "108.9252",
      "low": "106.7072",
      "close": "106.96",
      "volume": "6921375"
    },
    {
      "date": "2023-07-06",
      "open": "106.0472",
      "high": "106.40",
      "low": "104.9798",
      "close": "105.3076",
      "volume": "7730775"
    },
    {
      "date": "2023-07-07",
      "open": "105.12",
      "high": "106.4736",
      "low": "105.12",
      "close": "105.4764",
      "volume": "6724300"
    },
    {
      "date": "2023-07-10",
      "open": "105.48",
      "high": "109.3392",
      "low": "105.48",
      "close": "109.1532",
      "volume": "10027075"
    },
    {
      "date": "2023-07-11",
      "open": "109.5968",
      "high": "111.5672",
      "low": "109.3446",
      "close": "111.336",
      "volume": "6958400"
    },
    {
      "date": "2023-07-12",
      "open": "112.168",
      "high": "112.8584",
      "low": "111.2444",
      "close": "111.5388",
      "volume": "7673825"
    },
    {
      "date": "2023-07-13",
      "open": "113.00",
      "high": "114.1206",
      "low": "112.958",
      "close": "113.3812",
      "volume": "7778375"
    },
    {
      "date": "2023-07-14",
      "open": "113.7916",
      "high": "114.7104",
      "low": "113.1222",
      "close": "114.6768",
      "volume": "5966125"
    },
    {
      "date": "2023-07-17",
      "open": "114.2892",
      "high": "118.1996",
      "low": "114.2892",
      "close": "117.9864",
      "volume": "6289650"
    },
    {
      "date": "2023-07-18",
      "open": "117.4648",
      "high": "119.3828",
      "low": "116.80",
      "close": "119.2644",
      "volume": "7700125"
    },
    {
      "date": "2023-07-19",
      "open": "119.2184",
      "high": "119.92",
      "low": "117.0708",
      "close": "117.1152",
      "volume": "7496500"
    },
    {
      "date": "2023-07-20",
      "open": "116.808",
      "high": "118.9148",
      "low": "116.6456",
      "close": "116.70",
      "volume": "6432825"
    },
    {
      "date": "2023-07-21",
      "open": "117.5644",
      "high": "118.92",
      "low": "116.9252",
      "close": "116.9296",
      "volume": "17469075"
    },
    {
      "date": "2023-07-24",
      "open": "116.2552",
      "high": "116.7872",
      "low": "114.8404",
      "close": "115.7504",
      "volume": "6379025"
    },
    {
      "date": "2023-07-25",
      "open": "115.4204",
      "high": "118.4248",
      "low": "115.4204",
      "close": "117.6972",
      "volume": "6143525"
    },
    {
      "date": "2023-07-26",
      "open": "117.6972",
      "high": "118.6484",
      "low": "116.9314",
      "close": "118.3264",
      "volume": "4171875"
    },
    {
      "date": "2023-07-27",
      "open": "118.9768",
      "high": "119.6946",
      "low": "118.0874",
      "close": "118.236",
      "volume": "5586950"
    },
    {
      "date": "2023-07-28",
      "open": "119.5204",
      "high": "120.6492",
      "low": "119.2502",
      "close": "120.49",
      "volume": "4728075"
    },
    {
      "date": "2023-07-31",
      "open": "120.00",
      "high": "120.7044",
      "low": "118.6176",
      "close": "118.832",
      "volume": "9216150"
    },
    {
      "date": "2023-08-01",
      "open": "117.688",
      "high": "118.0488",
      "low": "116.5548",
      "close": "116.5724",
      "volume": "7627375"
    },
    {
      "date": "2023-08-02",
      "open": "115.60",
      "high": "116.4024",
      "low": "114.80",
      "close": "115.3968",
      "volume": "7093450"
    },
    {
      "date": "2023-08-03",
      "open": "112.5992",
      "high": "114.00",
      "low": "111.7744",
      "close": "113.5964",
      "volume": "16463350"
    },
    {
      "date": "2023-08-04",
      "open": "126.20",
      "high": "126.6704",
      "low": "118.0004",
      "close": "122.5264",
      "volume": "24379150"
    },
    {
      "date": "2023-08-07",
      "open": "123.382",
      "high": "129.8716",
      "low": "123.18",
      "close": "129.7204",
      "volume": "12808500"
    },
    {
      "date": "2023-08-08",
      "open": "127.7036",
      "high": "129.5962",
      "low": "126.8152",
      "close": "129.0388",
      "volume": "8300900"
    },
    {
      "date": "2023-08-09",
      "open": "130.0588",
      "high": "130.0588",
      "low": "127.5438",
      "close": "128.1864",
      "volume": "7452025"
    },
    {
      "date": "2023-08-10",
      "open": "128.60",
      "high": "130.0684",
      "low": "128.1996",
      "close": "128.9276",
      "volume": "6492425"
    },
    {
      "date": "2023-08-11",
      "open": "127.9352",
      "high": "128.6988",
      "low": "126.7092",
      "close": "128.2492",
      "volume": "5366125"
    },
    {
      "date": "2023-08-14",
      "open": "128.00",
      "high": "129.4776",
      "low": "127.2196",
      "close": "129.3732",
      "volume": "3920775"
    },
    {
      "date": "2023-08-15",
      "open": "128.9804",
      "high": "129.154",
      "low": "127.8022",
      "close": "128.0224",
      "volume": "4073100"
    },
    {
      "date": "2023-08-16",
      "open": "127.3316",
      "high": "129.0648",
      "low": "127.2572",
      "close": "127.814",
      "volume": "4005250"
    },
    {
      "date": "2023-08-17",
      "open": "128.128",
      "high": "128.3016",
      "low": "124.3176",
      "close": "124.4824",
      "volume": "7372175"
    },
    {
      "date": "2023-08-18",
      "open": "122.3536",
      "high": "123.3112",
      "low": "121.3832",
      "close": "122.3372",
      "volume": "11604750"
    },
    {
      "date": "2023-08-21",
      "open": "122.6828",
      "high": "122.9724",
      "low": "120.7708",
      "close": "122.08",
      "volume": "5864675"
    },
    {
      "date": "2023-08-22",
      "open": "122.2636",
      "high": "123.4536",
      "low": "122.1212",
      "close": "122.9556",
      "volume": "4672575"
    },
    {
      "date": "2023-08-23",
      "open": "122.6308",
      "high": "125.2264",
      "low": "122.6308",
      "close": "123.9424",
      "volume": "4680050"
    },
    {
      "date": "2023-08-24",
      "open": "123.4776",
      "high": "124.3992",
      "low": "120.85",
      "close": "121.0556",
      "volume": "5658200"
    },
    {
      "date": "2023-08-25",
      "open": "121.0556",
      "high": "122.0868",
      "low": "120.322",
      "close": "121.7004",
      "volume": "4938475"
    },
    {
      "date": "2023-08-28",
      "open": "122.6564",
      "high": "123.3624",
      "low": "122.2842",
      "close": "122.7844",
      "volume": "3522275"
    },
    {
      "date": "2023-08-29",
      "open": "122.43",
      "high": "124.7896",
      "low": "122.40",
      "close": "124.4344",
      "volume": "4199900"
    },
    {
      "date": "2023-08-30",
      "open": "123.9312",
      "high": "125.9592",
      "low": "123.9312",
      "close": "125.2236",
      "volume": "4101050"
    },
    {
      "date": "2023-08-31",
      "open": "124.9888",
      "high": "125.6124",
      "low": "123.60",
      "close": "124.2012",
      "volume": "5753825"
    },
    {
      "date": "2023-09-01",
      "open": "125.4188",
      "high": "125.4188",
      "low": "123.7176",
      "close": "124.5956",
      "volume": "4945475"
    },
    {
      "date": "2023-09-05",
      "open": "123.5852",
      "high": "126.4256",
      "low": "123.5852",
      "close": "125.7856",
      "volume": "6551825"
    },
    {
      "date": "2023-09-06",
      "open": "124.9332",
      "high": "126.3432",
      "low": "124.6096",
      "close": "125.6484",
      "volume": "5820175"
    },
    {
      "date": "2023-09-07",
      "open": "124.4296",
      "high": "124.8696",
      "low": "122.7164",
      "close": "124.138",
      "volume": "6073225"
    },
    {
      "date": "2023-09-08",
      "open": "124.60",
      "high": "125.9176",
      "low": "124.32",
      "close": "125.724",
      "volume": "4110475"
    },
    {
      "date": "2023-09-11",
      "open": "126.0756",
      "high": "127.4716",
      "low": "125.7908",
      "close": "127.3072",
      "volume": "4448925"
    },
    {
      "date": "2023-09-12",
      "open": "126.5676",
      "high": "128.078",
      "low": "126.0304",
      "close": "126.9372",
      "volume": "4130900"
    },
    {
      "date": "2023-09-13",
      "open": "126.6888",
      "high": "126.9518",
      "low": "124.3932",
      "close": "124.6256",
      "volume": "6272125"
    },
    {
      "date": "2023-09-14",
      "open": "126.7496",
      "high": "129.0628",
      "low": "125.0691",
      "close": "127.9024",
      "volume": "7658200"
    },
    {
      "date": "2023-09-15",
      "open": "128.03",
      "high": "128.6952",
      "low": "125.7708",
      "close": "126.406",
      "volume": "21439975"
    },
    {
      "date": "2023-09-18",
      "open": "126.16",
      "high": "128.1272",
      "low": "125.8024",
      "close": "126.3332",
      "volume": "5289000"
    },
    {
      "date": "2023-09-19",
      "open": "125.2792",
      "high": "125.6292",
      "low": "123.6444",
      "close": "124.51",
      "volume": "7036850"
    },
    {
      "date": "2023-09-20",
      "open": "125.3964",
      "high": "125.3964",
      "low": "122.7172",
      "close": "122.7564",
      "volume": "4561750"
    },
    {
      "date": "2023-09-21",
      "open": "121.6436",
      "high": "122.031",
      "low": "120.582",
      "close": "121.4508",
      "volume": "6683125"
    },
    {
      "date": "2023-09-22",
      "open": "121.80",
      "high": "123.8672",
      "low": "121.4748",
      "close": "122.5016",
      "volume": "5908000"
    },
    {
      "date": "2023-09-25",
      "open": "120.932",
      "high": "124.1792",
      "low": "120.60",
      "close": "123.9164",
      "volume": "4881700"
    },
    {
      "date": "2023-09-26",
      "open": "123.20",
      "high": "123.733",
      "low": "121.6136",
      "close": "122.4232",
      "volume": "5422700"
    },
    {
      "date": "2023-09-27",
      "open": "122.7328",
      "high": "124.0412",
      "low": "122.014",
      "close": "123.3064",
      "volume": "4460100"
    },
    {
      "date": "2023-09-28",
      "open": "123.3064",
      "high": "124.6872",
      "low": "122.4672",
      "close": "124.1932",
      "volume": "6761450"
    },
    {
      "date": "2023-09-29",
      "open": "124.854",
      "high": "125.478",
      "low": "122.7122",
      "close": "123.358",
      "volume": "6309750"
    },
    {
      "date": "2023-10-02",
      "open": "122.872",
      "high": "124.5012",
      "low": "122.6748",
      "close": "123.7504",
      "volume": "4018125"
    },
    {
      "date": "2023-10-03",
      "open": "122.20",
      "high": "123.4968",
      "low": "119.878",
      "close": "120.4316",
      "volume": "5707200"
    },
    {
      "date": "2023-10-04",
      "open": "120.5896",
      "high": "122.374",
      "low": "120.4608",
      "close": "121.8588",
      "volume": "4655875"
    },
    {
      "date": "2023-10-05",
      "open": "121.5604",
      "high": "121.8408",
      "low": "119.6064",
      "close": "120.7504",
      "volume": "4549525"
    },
    {
      "date": "2023-10-06",
      "open": "119.8996",
      "high": "122.1826",
      "low": "119.8996",
      "close": "121.9776",
      "volume": "5140950"
    },
    {
      "date": "2023-10-09",
      "open": "120.8572",
      "high": "120.8572",
      "low": "117.378",
      "close": "120.3888",
      "volume": "6062975"
    },
    {
      "date": "2023-10-10",
      "open": "120.7804",
      "high": "123.3584",
      "low": "120.6044",
      "close": "122.416",
      "volume": "5511775"
    },
    {
      "date": "2023-10-11",
      "open": "123.32",
      "high": "123.7996",
      "low": "121.5788",
      "close": "122.878",
      "volume": "3630150"
    },
    {
      "date": "2023-10-12",
      "open": "122.7024",
      "high": "123.4504",
      "low": "121.1568",
      "close": "121.96",
      "volume": "4291900"
    },
    {
      "date": "2023-10-13",
      "open": "121.7124",
      "high": "122.6988",
      "low": "117.8036",
      "close": "118.0032",
      "volume": "6830125"
    },
    {
      "date": "2023-10-16",
      "open": "118.948",
      "high": "120.0056",
      "low": "118.4466",
      "close": "118.6588",
      "volume": "5944225"
    },
    {
      "date": "2023-10-17",
      "open": "118.954",
      "high": "120.0568",
      "low": "118.4218",
      "close": "119.136",
      "volume": "5310200"
    },
    {
      "date": "2023-10-18",
      "open": "117.8316",
      "high": "118.0004",
      "low": "113.6788",
      "close": "114.0096",
      "volume": "11411600"
    },
    {
      "date": "2023-10-19",
      "open": "113.4776",
      "high": "113.4964",
      "low": "110.775",
      "close": "111.408",
      "volume": "10908075"
    },
    {
      "date": "2023-10-20",
      "open": "111.192",
      "high": "111.7256",
      "low": "109.8802",
      "close": "110.2656",
      "volume": "7844050"
    },
    {
      "date": "2023-10-23",
      "open": "110.1504",
      "high": "113.6584",
      "low": "109.68",
      "close": "112.7816",
      "volume": "6669275"
    },
    {
      "date": "2023-10-24",
      "open": "113.478",
      "high": "114.356",
      "low": "112.6896",
      "close": "113.4148",
      "volume": "4715700"
    },
    {
      "date": "2023-10-25",
      "open": "112.9048",
      "high": "114.0608",
      "low": "112.2748",
      "close": "112.5168",
      "volume": "5886950"
    },
    {
      "date": "2023-10-26",
      "open": "111.822",
      "high": "112.7488",
      "low": "109.3216",
      "close": "109.7076",
      "volume": "7228950"
    },
    {
      "date": "2023-10-27",
      "open": "109.8976",
      "high": "111.3836",
      "low": "109.4904",
      "close": "109.8464",
      "volume": "5245250"
    },
    {
      "date": "2023-10-30",
      "open": "110.7288",
      "high": "112.5164",
      "low": "110.666",
      "close": "111.53",
      "volume": "5247275"
    },
    {
      "date": "2023-10-31",
      "open": "111.9508",
      "high": "112.1564",
      "low": "110.6008",
      "close": "111.5824",
      "volume": "5458075"
    },
    {
      "date": "2023-11-01",
      "open": "112.12",
      "high": "112.5252",
      "low": "110.245",
      "close": "110.6492",
      "volume": "7766000"
    },
    {
      "date": "2023-11-02",
      "open": "112.2804",
      "high": "113.7584",
      "low": "110.2556",
      "close": "113.5448",
      "volume": "12623050"
    },
    {
      "date": "2023-11-03",
      "open": "111.20",
      "high": "114.7588",
      "low": "110.4976",
      "close": "114.35",
      "volume": "14512100"
    },
    {
      "date": "2023-11-06",
      "open": "115.5424",
      "high": "120.0952",
      "low": "115.538",
      "close": "118.8572",
      "volume": "11974875"
    },
    {
      "date": "2023-11-07",
      "open": "118.8572",
      "high": "121.4084",
      "low": "118.5502",
      "close": "120.476",
      "volume": "7711150"
    },
    {
      "date": "2023-11-08",
      "open": "121.40",
      "high": "121.6288",
      "low": "120.1548",
      "close": "120.8136",
      "volume": "5877800"
    },
    {
      "date": "2023-11-09",
      "open": "121.2512",
      "high": "121.3332",
      "low": "119.9408",
      "close": "120.4104",
      "volume": "5149325"
    },
    {
      "date": "2023-11-10",
      "open": "120.9208",
      "high": "123.2154",
      "low": "120.5191",
      "close": "122.9692",
      "volume": "5659350"
    },
    {
      "date": "2023-11-13",
      "open": "123.1008",
      "high": "125.852",
      "low": "123.0618",
      "close": "124.7684",
      "volume": "6036450"
    },
    {
      "date": "2023-11-14",
      "open": "126.6304",
      "high": "127.2512",
      "low": "125.8136",
      "close": "126.94",
      "volume": "7469850"
    },
    {
      "date": "2023-11-15",
      "open": "127.88",
      "high": "128.2928",
      "low": "124.6916",
      "close": "124.8328",
      "volume": "7107975"
    },
    {
      "date": "2023-11-16",
      "open": "124.5672",
      "high": "126.4316",
      "low": "124.0896",
      "close": "125.154",
      "volume": "6475375"
    },
    {
      "date": "2023-11-17",
      "open": "126.198",
      "high": "126.198",
      "low": "124.1356",
      "close": "125.41",
      "volume": "5309675"
    },
    {
      "date": "2023-11-20",
      "open": "125.6752",
      "high": "126.7584",
      "low": "125.3584",
      "close": "126.3176",
      "volume": "5678175"
    },
    {
      "date": "2023-11-21",
      "open": "126.24",
      "high": "126.84",
      "low": "125.6642",
      "close": "125.802",
      "volume": "4606125"
    },
    {
      "date": "2023-11-22",
      "open": "126.6568",
      "high": "126.7512",
      "low": "125.1984",
      "close": "125.20",
      "volume": "4816775"
    },
    {
      "date": "2023-11-24",
      "open": "125.4868",
      "high": "125.4868",
      "low": "124.27",
      "close": "124.6236",
      "volume": "2925475"
    },
    {
      "date": "2023-11-27",
      "open": "123.9604",
      "high": "125.7144",
      "low": "123.60",
      "close": "125.232",
      "volume": "6332350"
    },
    {
      "date": "2023-11-28",
      "open": "125.4508",
      "high": "125.9132",
      "low": "124.8222",
      "close": "125.6764",
      "volume": "4503800"
    },
    {
      "date": "2023-11-29",
      "open": "126.102",
      "high": "126.96",
      "low": "124.1624",
      "close": "125.0516",
      "volume": "3895725"
    },
    {
      "date": "2023-11-30",
      "open": "125.136",
      "high": "125.136",
      "low": "123.1798",
      "close": "125.028",
      "volume": "6392725"
    },
    {
      "date": "2023-12-01",
      "open": "125.0116",
      "high": "127.1716",
      "low": "123.9622",
      "close": "126.3824",
      "volume": "5126800"
    },
    {
      "date": "2023-12-04",
      "open": "125.8972",
      "high": "127.51",
      "low": "124.6222",
      "close": "125.3792",
      "volume": "5896150"
    },
    {
      "date": "2023-12-05",
      "open": "124.1792",
      "high": "126.40",
      "low": "124.1792",
      "close": "125.9204",
      "volume": "4593025"
    },
    {
      "date": "2023-12-06",
      "open": "127.2108",
      "high": "127.5524",
      "low": "125.0924",
      "close": "126.00",
      "volume": "4728025"
    },
    {
      "date": "2023-12-07",
      "open": "127.1288",
      "high": "129.6134",
      "low": "127.0862",
      "close": "129.5308",
      "volume": "6983375"
    },
    {
      "date": "2023-12-08",
      "open": "128.8384",
      "high": "131.097",
      "low": "128.8384",
      "close": "131.00",
      "volume": "6121800"
    },
    {
      "date": "2023-12-11",
      "open": "131.506",
      "high": "135.412",
      "low": "131.506",
      "close": "133.8684",
      "volume": "8267000"
    },
    {
      "date": "2023-12-12",
      "open": "134.398",
      "high": "136.1956",
      "low": "133.9422",
      "close": "136.10",
      "volume": "6074950"
    },
    {
      "date": "2023-12-13",
      "open": "136.57",
      "high": "137.336",
      "low": "135.2048",
      "close": "136.9688",
      "volume": "5499525"
    },
    {
      "date": "2023-12-14",
      "open": "138.156",
      "high": "139.7992",
      "low": "136.74",
      "close": "137.612",
      "volume": "6885950"
    },
    {
      "date": "2023-12-15",
      "open": "137.6756",
      "high": "139.80",
      "low": "137.4102",
      "close": "139.1648",
      "volume": "22611750"
    },
    {
      "date": "2023-12-18",
      "open": "139.3552",
      "high": "139.60",
      "low": "138.418",
      "close": "138.8212",
      "volume": "5050350"
    },
    {
      "date": "2023-12-19",
      "open": "139.502",
      "high": "141.1756",
      "low": "139.1572",
      "close": "140.6116",
      "volume": "5409350"
    },
    {
      "date": "2023-12-20",
      "open": "141.4436",
      "high": "141.6852",
      "low": "138.5512",
      "close": "138.7684",
      "volume": "7897700"
    },
    {
      "date": "2023-12-21",
      "open": "139.2788",
      "high": "140.9648",
      "low": "139.2788",
      "close": "140.782",
      "volume": "5451500"
    },
    {
      "date": "2023-12-22",
      "open": "140.80",
      "high": "142.5784",
      "low": "140.80",
      "close": "141.428",
      "volume": "6373825"
    },
    {
      "date": "2023-12-26",
      "open": "141.0988",
      "high": "142.9724",
      "low": "141.0116",
      "close": "142.666",
      "volume": "4943625"
    },
    {
      "date": "2023-12-27",
      "open": "143.2248",
      "high": "143.2248",
      "low": "141.168",
      "close": "141.3856",
      "volume": "4224725"
    },
    {
      "date": "2023-12-28",
      "open": "142.2432",
      "high": "142.5074",
      "low": "141.6072",
      "close": "142.0188",
      "volume": "3493250"
    },
    {
      "date": "2023-12-29",
      "open": "142.2872",
      "high": "142.9964",
      "low": "141.2092",
      "close": "141.8888",
      "volume": "4113700"
    },
    {
      "date": "2024-01-02",
      "open": "140.80",
      "high": "141.2796",
      "low": "138.5888",
      "close": "139.2224",
      "volume": "8335400"
    },
    {
      "date": "2024-01-03",
      "open": "138.5008",
      "high": "139.2272",
      "low": "136.2012",
      "close": "136.3708",
      "volume": "8185750"
    },
    {
      "date": "2024-01-04",
      "open": "136.00",
      "high": "137.9468",
      "low": "135.364",
      "close": "136.7976",
      "volume": "4416575"
    },
    {
      "date": "2024-01-05",
      "open": "136.7904",
      "high": "137.9798",
      "low": "135.7704",
      "close": "136.3256",
      "volume": "8044600"
    },
    {
      "date": "2024-01-08",
      "open": "136.4652",
      "high": "138.60",
      "low": "136.2728",
      "close": "138.5136",
      "volume": "6618575"
    },
    {
      "date": "2024-01-09",
      "open": "137.64",
      "high": "139.62",
      "low": "137.64",
      "close": "139.5692",
      "volume": "5609300"
    },
    {
      "date": "2024-01-10",
      "open": "139.7492",
      "high": "141.51",
      "low": "139.7492",
      "close": "140.846",
      "volume": "3714650"
    },
    {
      "date": "2024-01-11",
      "open": "140.102",
      "high": "142.118",
      "low": "139.4384",
      "close": "142.0912",
      "volume": "4189275"
    },
    {
      "date": "2024-01-12",
      "open": "142.8876",
      "high": "143.0692",
      "low": "139.9568",
      "close": "140.096",
      "volume": "4180775"
    },
    {
      "date": "2024-01-16",
      "open": "139.912",
      "high": "140.40",
      "low": "138.666",
      "close": "140.148",
      "volume": "4330850"
    },
    {
      "date": "2024-01-17",
      "open": "139.8696",
      "high": "140.4336",
      "low": "138.462",
      "close": "139.596",
      "volume": "4560850"
    },
    {
      "date": "2024-01-18",
      "open": "139.92",
      "high": "141.6214",
      "low": "139.2618",
      "close": "141.1524",
      "volume": "5579400"
    },
    {
      "date": "2024-01-19",
      "open": "142.4756",
      "high": "144.9036",
      "low": "142.0602",
      "close": "144.6604",
      "volume": "5877475"
    },
    {
      "date": "2024-01-22",
      "open": "146.1228",
      "high": "146.7864",
      "low": "139.2244",
      "close": "140.2408",
      "volume": "11411100"
    },
    {
      "date": "2024-01-23",
      "open": "140.93",
      "high": "141.24",
      "low": "139.442",
      "close": "139.6248",
      "volume": "5954425"
    },
    {
      "date": "2024-01-24",
      "open": "140.00",
      "high": "140.902",
      "low": "139.06",
      "close": "139.87",
      "volume": "6524475"
    },
    {
      "date": "2024-01-25",
      "open": "140.7996",
      "high": "141.6106",
      "low": "139.6584",
      "close": "140.13",
      "volume": "6954675"
    },
    {
      "date": "2024-01-26",
      "open": "139.8376",
      "high": "141.468",
      "low": "139.20",
      "close": "140.784",
      "volume": "5241150"
    },
    {
      "date": "2024-01-29",
      "open": "140.90",
      "high": "142.5656",
      "low": "139.8712",
      "close": "142.1552",
      "volume": "5488250"
    },
    {
      "date": "2024-01-30",
      "open": "141.04",
      "high": "143.0192",
      "low": "140.988",
      "close": "142.206",
      "volume": "4640050"
    },
    {
      "date": "2024-01-31",
      "open": "141.20",
      "high": "142.1484",
      "low": "140.0432",
      "close": "140.2988",
      "volume": "4660425"
    },
    {
      "date": "2024-02-01",
      "open": "143.69",
      "high": "143.9824",
      "low": "140.468",
      "close": "142.338",
      "volume": "4912375"
    },
    {
      "date": "2024-02-02",
      "open": "141.558",
      "high": "143.337",
      "low": "140.46",
      "close": "142.4556",
      "volume": "4940300"
    },
    {
      "date": "2024-02-05",
      "open": "141.64",
      "high": "145.1476",
      "low": "141.4164",
      "close": "145.00",
      "volume": "5771925"
    },
    {
      "date": "2024-02-06",
      "open": "145.40",
      "high": "146.408",
      "low": "144.217",
      "close": "145.7976",
      "volume": "6925675"
    },
    {
      "date": "2024-02-07",
      "open": "146.004",
      "high": "149.8184",
      "low": "145.8526",
      "close": "148.3568",
      "volume": "7122175"
    },
    {
      "date": "2024-02-08",
      "open": "150.00",
      "high": "153.7904",
      "low": "149.038",
      "close": "153.6088",
      "volume": "9413125"
    },
    {
      "date": "2024-02-09",
      "open": "148.00",
      "high": "150.4752",
      "low": "146.5204",
      "close": "150.3272",
      "volume": "9974075"
    },
    {
      "date": "2024-02-12",
      "open": "150.2844",
      "high": "153.08",
      "low": "149.9864",
      "close": "151.6092",
      "volume": "6182775"
    },
    {
      "date": "2024-02-13",
      "open": "149.80",
      "high": "151.5116",
      "low": "148.0848",
      "close": "149.9044",
      "volume": "6603225"
    },
    {
      "date": "2024-02-14",
      "open": "149.6484",
      "high": "150.8084",
      "low": "147.80",
      "close": "149.5324",
      "volume": "6342975"
    },
    {
      "date": "2024-02-15",
      "open": "150.1056",
      "high": "150.5092",
      "low": "148.4732",
      "close": "150.0264",
      "volume": "7436700"
    },
    {
      "date": "2024-02-16",
      "open": "150.168",
      "high": "150.2472",
      "low": "148.3588",
      "close": "148.6736",
      "volume": "5242700"
    },
    {
      "date": "2024-02-20",
      "open": "148.36",
      "high": "149.2068",
      "low": "147.5424",
      "close": "148.0344",
      "volume": "6373500"
    },
    {
      "date": "2024-02-21",
      "open": "148.6624",
      "high": "150.1112",
      "low": "148.3828",
      "close": "149.6452",
      "volume": "5737550"
    },
    {
      "date": "2024-02-22",
      "open": "152.1632",
      "high": "156.72",
      "low": "150.9948",
      "close": "156.0796",
      "volume": "11849225"
    },
    {
      "date": "2024-02-23",
      "open": "147.932",
      "high": "147.932",
      "low": "139.653",
      "close": "140.2384",
      "volume": "23961575"
    },
    {
      "date": "2024-02-26",
      "open": "142.3744",
      "high": "143.448",
      "low": "139.9036",
      "close": "139.99",
      "volume": "10835350"
    },
    {
      "date": "2024-02-27",
      "open": "140.6524",
      "high": "141.3488",
      "low": "138.5348",
      "close": "139.1248",
      "volume": "9825825"
    },
    {
      "date": "2024-02-28",
      "open": "139.1248",
      "high": "140.2944",
      "low": "138.40",
      "close": "139.8252",
      "volume": "8490025"
    },
    {
      "date": "2024-02-29",
      "open": "140.2276",
      "high": "140.60",
      "low": "138.0596",
      "close": "138.7532",
      "volume": "12021575"
    },
    {
      "date": "2024-03-01",
      "open": "139.302",
      "high": "140.4688",
      "low": "138.1664",
      "close": "139.9892",
      "volume": "8713150"
    },
    {
      "date": "2024-03-04",
      "open": "138.4716",
      "high": "140.0892",
      "low": "138.10",
      "close": "138.456",
      "volume": "6773300"
    },
    {
      "date": "2024-03-05",
      "open": "138.08",
      "high": "138.9324",
      "low": "136.6274",
      "close": "137.21",
      "volume": "7187700"
    },
    {
      "date": "2024-03-06",
      "open": "137.32",
      "high": "137.8984",
      "low": "135.9588",
      "close": "137.1212",
      "volume": "5912675"
    },
    {
      "date": "2024-03-07",
      "open": "137.34",
      "high": "139.364",
      "low": "136.3568",
      "close": "139.1104",
      "volume": "6768750"
    },
    {
      "date": "2024-03-08",
      "open": "139.0792",
      "high": "140.40",
      "low": "138.0248",
      "close": "139.428",
      "volume": "7635175"
    },
    {
      "date": "2024-03-11",
      "open": "139.1104",
      "high": "141.8406",
      "low": "139.0592",
      "close": "140.1096",
      "volume": "5887000"
    },
    {
      "date": "2024-03-12",
      "open": "140.8908",
      "high": "141.7376",
      "low": "139.9016",
      "close": "140.00",
      "volume": "4711825"
    },
    {
      "date": "2024-03-13",
      "open": "140.00",
      "high": "140.7888",
      "low": "139.2892",
      "close": "140.00",
      "volume": "5814175"
    },
    {
      "date": "2024-03-14",
      "open": "142.00",
      "high": "142.00",
      "low": "140.0112",
      "close": "140.4624",
      "volume": "8699600"
    },
    {
      "date": "2024-03-15",
      "open": "139.9316",
      "high": "140.04",
      "low": "136.3604",
      "close": "136.5592",
      "volume": "19279400"
    },
    {
      "date": "2024-03-18",
      "open": "138.6608",
      "high": "138.80",
      "low": "137.0524",
      "close": "138.0372",
      "volume": "5774900"
    },
    {
      "date": "2024-03-19",
      "open": "138.1644",
      "high": "140.4076",
      "low": "137.8008",
      "close": "140.2392",
      "volume": "4693700"
    },
    {
      "date": "2024-03-20",
      "open": "140.4032",
      "high": "144.92",
      "low": "140.0004",
      "close": "143.1396",
      "volume": "10761300"
    },
    {
      "date": "2024-03-21",
      "open": "144.6116",
      "high": "146.4076",
      "low": "143.4664",
      "close": "145.9124",
      "volume": "7612000"
    },
    {
      "date": "2024-03-22",
      "open": "144.9988",
      "high": "145.8448",
      "low": "144.1784",
      "close": "144.9892",
      "volume": "5135575"
    },
    {
      "date": "2024-03-25",
      "open": "144.3376",
      "high": "145.1932",
      "low": "142.78",
      "close": "145.0776",
      "volume": "4166225"
    },
    {
      "date": "2024-03-26",
      "open": "145.96",
      "high": "147.5564",
      "low": "145.6242",
      "close": "146.4432",
      "volume": "6871850"
    },
    {
      "date": "2024-03-27",
      "open": "147.1176",
      "high": "148.4572",
      "low": "146.2456",
      "close": "146.94",
      "volume": "5230900"
    },
    {
      "date": "2024-03-28",
      "open": "147.60",
      "high": "147.7856",
      "low": "144.736",
      "close": "145.1152",
      "volume": "6852400"
    },
    {
      "date": "2024-04-01",
      "open": "146.0412",
      "high": "146.194",
      "low": "141.92",
      "close": "142.7548",
      "volume": "5691750"
    },
    {
      "date": "2024-04-02",
      "open": "140.744",
      "high": "143.4028",
      "low": "140.744",
      "close": "142.6436",
      "volume": "6429175"
    },
    {
      "date": "2024-04-03",
      "open": "143.96",
      "high": "145.8444",
      "low": "143.8168",
      "close": "145.2952",
      "volume": "6375950"
    },
    {
      "date": "2024-04-04",
      "open": "146.32",
      "high": "146.8592",
      "low": "140.732",
      "close": "140.8772",
      "volume": "8068625"
    },
    {
      "date": "2024-04-05",
      "open": "141.20",
      "high": "144.4192",
      "low": "141.20",
      "close": "144.076",
      "volume": "6462600"
    },
    {
      "date": "2024-04-08",
      "open": "143.5952",
      "high": "145.37",
      "low": "143.566",
      "close": "144.0468",
      "volume": "4141475"
    },
    {
      "date": "2024-04-09",
      "open": "144.40",
      "high": "144.5688",
      "low": "141.2336",
      "close": "143.2592",
      "volume": "3951375"
    },
    {
      "date": "2024-04-10",
      "open": "142.9028",
      "high": "144.6936",
      "low": "141.8772",
      "close": "143.4452",
      "volume": "4524625"
    },
    {
      "date": "2024-04-11",
      "open": "143.0768",
      "high": "146.2724",
      "low": "142.722",
      "close": "145.5148",
      "volume": "4362375"
    },
    {
      "date": "2024-04-12",
      "open": "143.1748",
      "high": "143.943",
      "low": "140.06",
      "close": "141.272",
      "volume": "6024050"
    },
    {
      "date": "2024-04-15",
      "open": "143.3228",
      "high": "145.009",
      "low": "139.2392",
      "close": "139.4252",
      "volume": "5190900"
    },
    {
      "date": "2024-04-16",
      "open": "138.8212",
      "high": "139.8988",
      "low": "138.0314",
      "close": "138.7108",
      "volume": "5582925"
    },
    {
      "date": "2024-04-17",
      "open": "138.9192",
      "high": "139.7363",
      "low": "137.2228",
      "close": "137.7564",
      "volume": "4271625"
    },
    {
      "date": "2024-04-18",
      "open": "138.80",
      "high": "139.4064",
      "low": "136.9656",
      "close": "137.2056",
      "volume": "3918000"
    },
    {
      "date": "2024-04-19",
      "open": "138.4204",
      "high": "139.1274",
      "low": "136.2063",
      "close": "136.5928",
      "volume": "5470525"
    },
    {
      "date": "2024-04-22",
      "open": "137.6448",
      "high": "139.7008",
      "low": "136.9806",
      "close": "138.52",
      "volume": "5060475"
    },
    {
      "date": "2024-04-23",
      "open": "138.7288",
      "high": "141.876",
      "low": "138.7288",
      "close": "141.3596",
      "volume": "3805500"
    },
    {
      "date": "2024-04-24",
      "open": "140.21",
      "high": "142.8444",
      "low": "140.21",
      "close": "140.7008",
      "volume": "3897500"
    },
    {
      "date": "2024-04-25",
      "open": "140.9088",
      "high": "141.00",
      "low": "138.6508",
      "close": "140.0992",
      "volume": "3573725"
    },
    {
      "date": "2024-04-26",
      "open": "139.3692",
      "high": "141.6748",
      "low": "139.3692",
      "close": "140.8432",
      "volume": "3650650"
    },
    {
      "date": "2024-04-29",
      "open": "140.8432",
      "high": "141.2828",
      "low": "139.4896",
      "close": "140.592",
      "volume": "3662250"
    },
    {
      "date": "2024-04-30",
      "open": "140.5116",
      "high": "140.6455",
      "low": "137.7692",
      "close": "138.0812",
      "volume": "5806525"
    },
    {
      "date": "2024-05-01",
      "open": "137.49",
      "high": "139.4044",
      "low": "136.2092",
      "close": "136.6256",
      "volume": "5655300"
    },
    {
      "date": "2024-05-02",
      "open": "137.60",
      "high": "139.5164",
      "low": "135.758",
      "close": "138.9164",
      "volume": "11354350"
    },
    {
      "date": "2024-05-03",
      "open": "148.00",
      "high": "149.9284",
      "low": "142.6764",
      "close": "143.0952",
      "volume": "13367875"
    },
    {
      "date": "2024-05-06",
      "open": "144.7488",
      "high": "144.7488",
      "low": "140.8372",
      "close": "143.9364",
      "volume": "8749800"
    },
    {
      "date": "2024-05-07",
      "open": "143.23",
      "high": "144.9224",
      "low": "142.0004",
      "close": "144.2164",
      "volume": "6659275"
    },
    {
      "date": "2024-05-08",
      "open": "144.152",
      "high": "146.544",
      "low": "142.92",
      "close": "146.40",
      "volume": "6833950"
    },
    {
      "date": "2024-05-09",
      "open": "145.60",
      "high": "152.0368",
      "low": "145.60",
      "close": "151.2012",
      "volume": "10928375"
    },
    {
      "date": "2024-05-10",
      "open": "151.338",
      "high": "152.4628",
      "low": "151.0168",
      "close": "152.23",
      "volume": "7074675"
    },
    {
      "date": "2024-05-13",
      "open": "152.03",
      "high": "152.312",
      "low": "148.6992",
      "close": "149.80",
      "volume": "5960700"
    },
    {
      "date": "2024-05-14",
      "open": "149.1828",
      "high": "151.1468",
      "low": "149.16",
      "close": "150.914",
      "volume": "5269400"
    },
    {
      "date": "2024-05-15",
      "open": "151.3308",
      "high": "151.8749",
      "low": "149.9679",
      "close": "151.7012",
      "volume": "4812375"
    },
    {
      "date": "2024-05-16",
      "open": "151.7012",
      "high": "151.8808",
      "low": "149.4004",
      "close": "149.4004",
      "volume": "4958775"
    },
    {
      "date": "2024-05-17",
      "open": "150.3296",
      "high": "150.3296",
      "low": "147.6204",
      "close": "148.334",
      "volume": "4960400"
    },
    {
      "date": "2024-05-20",
      "open": "148.1592",
      "high": "150.9336",
      "low": "147.7704",
      "close": "150.7448",
      "volume": "5498400"
    },
    {
      "date": "2024-05-21",
      "open": "150.8884",
      "high": "153.1128",
      "low": "149.9644",
      "close": "152.8936",
      "volume": "5603825"
    },
    {
      "date": "2024-05-22",
      "open": "153.20",
      "high": "154.12",
      "low": "151.9286",
      "close": "153.004",
      "volume": "5084300"
    },
    {
      "date": "2024-05-23",
      "open": "154.00",
      "high": "154.00",
      "low": "149.2714",
      "close": "150.1072",
      "volume": "5468275"
    },
    {
      "date": "2024-05-24",
      "open": "150.40",
      "high": "152.2824",
      "low": "150.1968",
      "close": "151.814",
      "volume": "3795350"
    },
    {
      "date": "2024-05-28",
      "open": "151.862",
      "high": "152.60",
      "low": "150.588",
      "close": "151.6048",
      "volume": "4266700"
    },
    {
      "date": "2024-05-29",
      "open": "150.04",
      "high": "151.0424",
      "low": "149.0688",
      "close": "149.3716",
      "volume": "6390275"
    },
    {
      "date": "2024-05-30",
      "open": "149.8236",
      "high": "150.678",
      "low": "148.1828",
      "close": "150.1848",
      "volume": "5254175"
    },
    {
      "date": "2024-05-31",
      "open": "149.88",
      "high": "151.3408",
      "low": "148.474",
      "close": "151.054",
      "volume": "8827450"
    },
    {
      "date": "2024-06-03",
      "open": "151.054",
      "high": "151.3772",
      "low": "148.5556",
      "close": "150.5456",
      "volume": "5747800"
    },
    {
      "date": "2024-06-04",
      "open": "150.90",
      "high": "152.9504",
      "low": "150.7564",
      "close": "152.0544",
      "volume": "4067350"
    },
    {
      "date": "2024-06-05",
      "open": "152.3624",
      "high": "153.52",
      "low": "150.1566",
      "close": "153.2416",
      "volume": "3564575"
    },
    {
      "date": "2024-06-06",
      "open": "153.2416",
      "high": "154.1956",
      "low": "152.00",
      "close": "152.4024",
      "volume": "3661200"
    },
    {
      "date": "2024-06-07",
      "open": "151.4912",
      "high": "152.8096",
      "low": "150.80",
      "close": "152.5236",
      "volume": "4034425"
    },
    {
      "date": "2024-06-10",
      "open": "152.222",
      "high": "152.222",
      "low": "149.8672",
      "close": "151.5488",
      "volume": "5669575"
    },
    {
      "date": "2024-06-11",
      "open": "150.9192",
      "high": "152.7956",
      "low": "150.5088",
      "close": "151.548",
      "volume": "5482050"
    },
    {
      "date": "2024-06-12",
      "open": "152.28",
      "high": "156.4676",
      "low": "152.28",
      "close": "155.0564",
      "volume": "6413000"
    },
    {
      "date": "2024-06-13",
      "open": "154.00",
      "high": "154.6468",
      "low": "152.8186",
      "close": "154.2456",
      "volume": "3844000"
    },
    {
      "date": "2024-06-14",
      "open": "153.4804",
      "high": "154.5244",
      "low": "152.5638",
      "close": "154.364",
      "volume": "3593025"
    },
    {
      "date": "2024-06-17",
      "open": "155.15",
      "high": "158.3192",
      "low": "154.1804",
      "close": "158.1228",
      "volume": "4503700"
    },
    {
      "date": "2024-06-18",
      "open": "158.3084",
      "high": "159.5648",
      "low": "157.4976",
      "close": "158.9272",
      "volume": "4497000"
    },
    {
      "date": "2024-06-20",
      "open": "159.80",
      "high": "160.1761",
      "low": "158.451",
      "close": "158.8832",
      "volume": "5301600"
    },
    {
      "date": "2024-06-21",
      "open": "159.3036",
      "high": "159.7072",
      "low": "157.63",
      "close": "159.564",
      "volume": "12456875"
    },
    {
      "date": "2024-06-24",
      "open": "159.5644",
      "high": "160.7236",
      "low": "158.40",
      "close": "159.248",
      "volume": "4049425"
    },
    {
      "date": "2024-06-25",
      "open": "160.6748",
      "high": "161.32",
      "low": "159.44",
      "close": "160.5752",
      "volume": "3752600"
    },
    {
      "date": "2024-06-26",
      "open": "159.5272",
      "high": "160.3276",
      "low": "158.8456",
      "close": "159.2952",
      "volume": "4376775"
    },
    {
      "date": "2024-06-27",
      "open": "161.60",
      "high": "161.60",
      "low": "160.00",
      "close": "160.376",
      "volume": "4211400"
    },
    {
      "date": "2024-06-28",
      "open": "159.76",
      "high": "161.2668",
      "low": "158.04",
      "close": "158.46",
      "volume": "8031625"
    },
    {
      "date": "2024-07-01",
      "open": "159.094",
      "high": "159.094",
      "low": "154.7904",
      "close": "155.3952",
      "volume": "5780950"
    },
    {
      "date": "2024-07-02",
      "open": "155.0724",
      "high": "156.8952",
      "low": "155.0724",
      "close": "156.6484",
      "volume": "4906150"
    },
    {
      "date": "2024-07-03",
      "open": "156.5004",
      "high": "157.4788",
      "low": "156.0778",
      "close": "156.6756",
      "volume": "1985325"
    },
    {
      "date": "2024-07-05",
      "open": "157.4792",
      "high": "157.5904",
      "low": "156.20",
      "close": "157.206",
      "volume": "5044350"
    },
    {
      "date": "2024-07-08",
      "open": "157.3124",
      "high": "160.112",
      "low": "156.5616",
      "close": "159.3852",
      "volume": "3989400"
    },
    {
      "date": "2024-07-09",
      "open": "160.1932",
      "high": "160.8094",
      "low": "158.956",
      "close": "159.0992",
      "volume": "3774625"
    },
    {
      "date": "2024-07-10",
      "open": "159.2048",
      "high": "159.6356",
      "low": "158.00",
      "close": "159.602",
      "volume": "3977375"
    },
    {
      "date": "2024-07-11",
      "open": "159.9596",
      "high": "159.9596",
      "low": "157.0452",
      "close": "157.4564",
      "volume": "5735450"
    },
    {
      "date": "2024-07-12",
      "open": "158.00",
      "high": "162.0674",
      "low": "158.00",
      "close": "161.0572",
      "volume": "4939800"
    },
    {
      "date": "2024-07-15",
      "open": "161.3848",
      "high": "164.00",
      "low": "160.5304",
      "close": "163.52",
      "volume": "3637800"
    },
    {
      "date": "2024-07-16",
      "open": "164.68",
      "high": "165.7728",
      "low": "164.4256",
      "close": "164.7636",
      "volume": "3609850"
    },
    {
      "date": "2024-07-17",
      "open": "164.0832",
      "high": "164.3484",
      "low": "159.5724",
      "close": "159.5856",
      "volume": "5670475"
    },
    {
      "date": "2024-07-18",
      "open": "160.0856",
      "high": "160.9096",
      "low": "156.206",
      "close": "157.2224",
      "volume": "4744250"
    },
    {
      "date": "2024-07-19",
      "open": "157.5236",
      "high": "159.0792",
      "low": "157.2224",
      "close": "158.69",
      "volume": "4002150"
    },
    {
      "date": "2024-07-22",
      "open": "159.04",
      "high": "159.3856",
      "low": "156.20",
      "close": "156.376",
      "volume": "6366550"
    },
    {
      "date": "2024-07-23",
      "open": "156.28",
      "high": "157.8156",
      "low": "156.0652",
      "close": "156.768",
      "volume": "5217075"
    },
    {
      "date": "2024-07-24",
      "open": "155.20",
      "high": "155.6428",
      "low": "152.00",
      "close": "152.2312",
      "volume": "8053475"
    },
    {
      "date": "2024-07-25",
      "open": "151.44",
      "high": "151.44",
      "low": "145.7218",
      "close": "146.3952",
      "volume": "12063400"
    },
    {
      "date": "2024-07-26",
      "open": "147.9416",
      "high": "148.5694",
      "low": "146.366",
      "close": "148.0396",
      "volume": "5849850"
    },
    {
      "date": "2024-07-29",
      "open": "149.404",
      "high": "151.9852",
      "low": "148.6112",
      "close": "150.2052",
      "volume": "5617425"
    },
    {
      "date": "2024-07-30",
      "open": "150.0844",
      "high": "151.6576",
      "low": "147.35",
      "close": "148.8396",
      "volume": "5495950"
    },
    {
      "date": "2024-07-31",
      "open": "151.04",
      "high": "151.04",
      "low": "148.0048",
      "close": "148.6004",
      "volume": "9829600"
    },
    {
      "date": "2024-08-01",
      "open": "148.6492",
      "high": "149.9364",
      "low": "145.2572",
      "close": "146.5672",
      "volume": "13797850"
    },
    {
      "date": "2024-08-02",
      "open": "132.4636",
      "high": "138.6224",
      "low": "131.642",
      "close": "133.1252",
      "volume": "20040575"
    },
    {
      "date": "2024-08-05",
      "open": "128.20",
      "high": "135.4941",
      "low": "127.20",
      "close": "135.3372",
      "volume": "16633825"
    },
    {
      "date": "2024-08-06",
      "open": "136.60",
      "high": "139.6312",
      "low": "135.4596",
      "close": "136.6832",
      "volume": "10731400"
    },
    {
      "date": "2024-08-07",
      "open": "136.106",
      "high": "138.8936",
      "low": "131.672",
      "close": "132.2248",
      "volume": "10497850"
    },
    {
      "date": "2024-08-08",
      "open": "132.6428",
      "high": "136.3832",
      "low": "132.3158",
      "close": "135.794",
      "volume": "9433625"
    },
    {
      "date": "2024-08-09",
      "open": "135.794",
      "high": "138.24",
      "low": "135.794",
      "close": "137.722",
      "volume": "6296450"
    },
    {
      "date": "2024-08-12",
      "open": "137.6964",
      "high": "138.8588",
      "low": "135.9708",
      "close": "137.5672",
      "volume": "5320725"
    },
    {
      "date": "2024-08-13",
      "open": "139.3984",
      "high": "142.89",
      "low": "138.8998",
      "close": "142.7104",
      "volume": "6582050"
    },
    {
      "date": "2024-08-14",
      "open": "142.88",
      "high": "144.4108",
      "low": "142.3055",
      "close": "142.9032",
      "volume": "4751075"
    },
    {
      "date": "2024-08-15",
      "open": "144.80",
      "high": "146.1582",
      "low": "144.2896",
      "close": "145.3868",
      "volume": "5044475"
    },
    {
      "date": "2024-08-16",
      "open": "145.3868",
      "high": "145.462",
      "low": "143.6912",
      "close": "144.7544",
      "volume": "4910275"
    },
    {
      "date": "2024-08-19",
      "open": "144.6608",
      "high": "148.2316",
      "low": "144.4176",
      "close": "148.0804",
      "volume": "4955700"
    },
    {
      "date": "2024-08-20",
      "open": "147.686",
      "high": "148.7804",
      "low": "146.6215",
      "close": "148.10",
      "volume": "4403175"
    },
    {
      "date": "2024-08-21",
      "open": "148.10",
      "high": "149.8014",
      "low": "147.3256",
      "close": "149.52",
      "volume": "6540300"
    },
    {
      "date": "2024-08-22",
      "open": "150.0968",
      "high": "151.6468",
      "low": "150.0968",
      "close": "150.7236",
      "volume": "4348475"
    },
    {
      "date": "2024-08-23",
      "open": "151.1712",
      "high": "154.129",
      "low": "150.3772",
      "close": "153.2232",
      "volume": "5583575"
    },
    {
      "date": "2024-08-26",
      "open": "153.68",
      "high": "154.3328",
      "low": "151.39",
      "close": "151.9156",
      "volume": "5481500"
    },
    {
      "date": "2024-08-27",
      "open": "151.9408",
      "high": "156.063",
      "low": "151.9408",
      "close": "155.258",
      "volume": "5910650"
    },
    {
      "date": "2024-08-28",
      "open": "155.12",
      "high": "156.4628",
      "low": "154.4132",
      "close": "155.9296",
      "volume": "5806075"
    },
    {
      "date": "2024-08-29",
      "open": "156.60",
      "high": "157.1906",
      "low": "155.2912",
      "close": "155.6324",
      "volume": "5601400"
    },
    {
      "date": "2024-08-30",
      "open": "157.204",
      "high": "157.61",
      "low": "155.428",
      "close": "156.3692",
      "volume": "5990875"
    },
    {
      "date": "2024-09-03",
      "open": "155.0404",
      "high": "156.2172",
      "low": "151.9284",
      "close": "152.5512",
      "volume": "6919850"
    },
    {
      "date": "2024-09-04",
      "open": "151.0464",
      "high": "152.3432",
      "low": "150.7794",
      "close": "151.9684",
      "volume": "5490900"
    },
    {
      "date": "2024-09-05",
      "open": "150.1716",
      "high": "151.5962",
      "low": "149.2914",
      "close": "151.2752",
      "volume": "5307675"
    },
    {
      "date": "2024-09-06",
      "open": "151.0856",
      "high": "151.7736",
      "low": "148.0388",
      "close": "149.254",
      "volume": "7078475"
    },
    {
      "date": "2024-09-09",
      "open": "149.9808",
      "high": "152.3608",
      "low": "148.7432",
      "close": "152.1156",
      "volume": "6028000"
    },
    {
      "date": "2024-09-10",
      "open": "152.7344",
      "high": "153.4972",
      "low": "151.1136",
      "close": "153.3928",
      "volume": "4372625"
    },
    {
      "date": "2024-09-11",
      "open": "153.44",
      "high": "153.44",
      "low": "148.7736",
      "close": "153.0988",
      "volume": "6136025"
    },
    {
      "date": "2024-09-12",
      "open": "153.3748",
      "high": "155.8196",
      "low": "152.5552",
      "close": "154.828",
      "volume": "4654575"
    },
    {
      "date": "2024-09-13",
      "open": "155.84",
      "high": "157.546",
      "low": "155.7804",
      "close": "157.3036",
      "volume": "3992425"
    },
    {
      "date": "2024-09-16",
      "open": "158.00",
      "high": "159.9804",
      "low": "157.20",
      "close": "159.16",
      "volume": "4512250"
    },
    {
      "date": "2024-09-17",
      "open": "160.00",
      "high": "161.8996",
      "low": "159.40",
      "close": "161.6972",
      "volume": "4351150"
    },
    {
      "date": "2024-09-18",
      "open": "162.00",
      "high": "162.9536",
      "low": "160.7404",
      "close": "161.132",
      "volume": "3401275"
    },
    {
      "date": "2024-09-19",
      "open": "164.1504",
      "high": "164.1996",
      "low": "159.9136",
      "close": "160.7004",
      "volume": "7466350"
    },
    {
      "date": "2024-09-20",
      "open": "160.3868",
      "high": "162.6984",
      "low": "159.4228",
      "close": "162.5604",
      "volume": "11098150"
    },
    {
      "date": "2024-09-23",
      "open": "162.5604",
      "high": "164.1946",
      "low": "161.2276",
      "close": "163.8832",
      "volume": "6343150"
    },
    {
      "date": "2024-09-24",
      "open": "165.12",
      "high": "167.3116",
      "low": "163.396",
      "close": "167.1024",
      "volume": "5401000"
    },
    {
      "date": "2024-09-25",
      "open": "167.1024",
      "high": "167.2444",
      "low": "165.9532",
      "close": "167.028",
      "volume": "4917675"
    },
    {
      "date": "2024-09-26",
      "open": "168.4116",
      "high": "170.9152",
      "low": "167.8756",
      "close": "170.7576",
      "volume": "5350175"
    },
    {
      "date": "2024-09-27",
      "open": "170.7604",
      "high": "170.8396",
      "low": "169.2424",
      "close": "169.924",
      "volume": "4067825"
    },
    {
      "date": "2024-09-30",
      "open": "168.806",
      "high": "169.1346",
      "low": "167.3252",
      "close": "168.4848",
      "volume": "5446150"
    },
    {
      "date": "2024-10-01",
      "open": "169.12",
      "high": "169.12",
      "low": "163.408",
      "close": "164.0396",
      "volume": "5963500"
    },
    {
      "date": "2024-10-02",
      "open": "164.0396",
      "high": "165.1456",
      "low": "162.8896",
      "close": "165.0004",
      "volume": "4113775"
    },
    {
      "date": "2024-10-03",
      "open": "163.20",
      "high": "164.5416",
      "low": "162.4392",
      "close": "164.1648",
      "volume": "3017100"
    },
    {
      "date": "2024-10-04",
      "open": "166.5904",
      "high": "167.872",
      "low": "165.373",
      "close": "167.508",
      "volume": "4190725"
    },
    {
      "date": "2024-10-07",
      "open": "167.0348",
      "high": "170.2512",
      "low": "166.3784",
      "close": "166.7928",
      "volume": "4611250"
    },
    {
      "date": "2024-10-08",
      "open": "167.20",
      "high": "170.40",
      "low": "167.20",
      "close": "169.3272",
      "volume": "4022450"
    },
    {
      "date": "2024-10-09",
      "open": "169.16",
      "high": "172.1908",
      "low": "169.0908",
      "close": "171.68",
      "volume": "3848525"
    },
    {
      "date": "2024-10-10",
      "open": "171.56",
      "high": "172.32",
      "low": "170.6896",
      "close": "171.5288",
      "volume": "3111150"
    },
    {
      "date": "2024-10-11",
      "open": "172.00",
      "high": "173.1416",
      "low": "171.1144",
      "close": "171.3892",
      "volume": "3125675"
    },
    {
      "date": "2024-10-14",
      "open": "171.8968",
      "high": "172.7276",
      "low": "171.364",
      "close": "171.9088",
      "volume": "3494225"
    },
    {
      "date": "2024-10-15",
      "open": "171.134",
      "high": "174.8468",
      "low": "170.9804",
      "close": "172.3108",
      "volume": "4569275"
    },
    {
      "date": "2024-10-16",
      "open": "172.0164",
      "high": "174.2368",
      "low": "171.154",
      "close": "173.4908",
      "volume": "3100850"
    },
    {
      "date": "2024-10-17",
      "open": "174.40",
      "high": "175.798",
      "low": "174.2806",
      "close": "174.8308",
      "volume": "3717475"
    },
    {
      "date": "2024-10-18",
      "open": "174.8308",
      "high": "175.1108",
      "low": "173.38",
      "close": "174.0328",
      "volume": "3652750"
    },
    {
      "date": "2024-10-21",
      "open": "172.9292",
      "high": "175.0444",
      "low": "172.9292",
      "close": "174.5488",
      "volume": "3307725"
    },
    {
      "date": "2024-10-22",
      "open": "173.2692",
      "high": "175.80",
      "low": "173.2336",
      "close": "175.1112",
      "volume": "3107600"
    },
    {
      "date": "2024-10-23",
      "open": "174.164",
      "high": "174.8136",
      "low": "170.824",
      "close": "172.5204",
      "volume": "4446900"
    },
    {
      "date": "2024-10-24",
      "open": "172.0032",
      "high": "173.6516",
      "low": "171.5732",
      "close": "173.5492",
      "volume": "3994100"
    },
    {
      "date": "2024-10-25",
      "open": "175.00",
      "high": "175.00",
      "low": "173.3664",
      "close": "173.9128",
      "volume": "3739700"
    },
    {
      "date": "2024-10-28",
      "open": "175.1996",
      "high": "175.1996",
      "low": "172.803",
      "close": "173.9036",
      "volume": "5381625"
    },
    {
      "date": "2024-10-29",
      "open": "173.2884",
      "high": "177.6348",
      "low": "173.2884",
      "close": "177.1016",
      "volume": "5048050"
    },
    {
      "date": "2024-10-30",
      "open": "175.40",
      "high": "179.1152",
      "low": "175.40",
      "close": "178.5572",
      "volume": "8017400"
    },
    {
      "date": "2024-10-31",
      "open": "189.36",
      "high": "194.264",
      "low": "185.7532",
      "close": "187.05",
      "volume": "12850600"
    },
    {
      "date": "2024-11-01",
      "open": "186.76",
      "high": "191.6046",
      "low": "186.76",
      "close": "189.9644",
      "volume": "12993800"
    },
    {
      "date": "2024-11-04",
      "open": "190.8796",
      "high": "193.00",
      "low": "189.13",
      "close": "191.0584",
      "volume": "4999750"
    },
    {
      "date": "2024-11-05",
      "open": "190.80",
      "high": "196.6404",
      "low": "190.80",
      "close": "196.5992",
      "volume": "9634475"
    },
    {
      "date": "2024-11-06",
      "open": "201.4656",
      "high": "202.42",
      "low": "197.6852",
      "close": "200.0476",
      "volume": "6813450"
    },
    {
      "date": "2024-11-07",
      "open": "200.5288",
      "high": "200.6808",
      "low": "196.5216",
      "close": "196.8348",
      "volume": "8381500"
    },
    {
      "date": "2024-11-08",
      "open": "196.9132",
      "high": "199.024",
      "low": "196.9132",
      "close": "197.7308",
      "volume": "7059025"
    },
    {
      "date": "2024-11-11",
      "open": "197.44",
      "high": "202.7776",
      "low": "197.44",
      "close": "202.616",
      "volume": "4386825"
    },
    {
      "date": "2024-11-12",
      "open": "201.1604",
      "high": "202.0296",
      "low": "199.8484",
      "close": "200.9168",
      "volume": "7787550"
    },
    {
      "date": "2024-11-13",
      "open": "199.92",
      "high": "201.3584",
      "low": "198.894",
      "close": "199.4976",
      "volume": "4983375"
    },
    {
      "date": "2024-11-14",
      "open": "198.32",
      "high": "199.8002",
      "low": "198.0778",
      "close": "198.8392",
      "volume": "6051800"
    },
    {
      "date": "2024-11-15",
      "open": "198.80",
      "high": "199.1912",
      "low": "197.30",
      "close": "199.0076",
      "volume": "5893625"
    },
    {
      "date": "2024-11-18",
      "open": "198.7756",
      "high": "201.1772",
      "low": "197.238",
      "close": "200.7112",
      "volume": "5731525"
    },
    {
      "date": "2024-11-19",
      "open": "199.752",
      "high": "199.752",
      "low": "197.4844",
      "close": "199.0796",
      "volume": "5114500"
    },
    {
      "date": "2024-11-20",
      "open": "198.6724",
      "high": "200.762",
      "low": "196.2812",
      "close": "200.6572",
      "volume": "4187550"
    },
    {
      "date": "2024-11-21",
      "open": "202.0248",
      "high": "208.4664",
      "low": "200.6576",
      "close": "208.4368",
      "volume": "6072100"
    },
    {
      "date": "2024-11-22",
      "open": "208.1016",
      "high": "208.64",
      "low": "205.6336",
      "close": "207.086",
      "volume": "6168525"
    },
    {
      "date": "2024-11-25",
      "open": "208.52",
      "high": "209.48",
      "low": "202.9472",
      "close": "204.3532",
      "volume": "11111450"
    },
    {
      "date": "2024-11-26",
      "open": "204.40",
      "high": "208.60",
      "low": "204.40",
      "close": "208.5888",
      "volume": "4067550"
    },
    {
      "date": "2024-11-27",
      "open": "207.5076",
      "high": "209.20",
      "low": "206.44",
      "close": "208.926",
      "volume": "4278575"
    },
    {
      "date": "2024-11-29",
      "open": "207.0944",
      "high": "209.20",
      "low": "207.0944",
      "close": "208.0792",
      "volume": "3317650"
    },
    {
      "date": "2024-12-02",
      "open": "208.2564",
      "high": "209.3276",
      "low": "207.4016",
      "close": "208.9712",
      "volume": "5146575"
    },
    {
      "date": "2024-12-03",
      "open": "208.9712",
      "high": "210.328",
      "low": "208.1668",
      "close": "208.5752",
      "volume": "4896900"
    },
    {
      "date": "2024-12-04",
      "open": "208.00",
      "high": "209.9468",
      "low": "206.4706",
      "close": "209.7264",
      "volume": "5079550"
    },
    {
      "date": "2024-12-05",
      "open": "210.1552",
      "high": "213.20",
      "low": "208.00",
      "close": "211.5176",
      "volume": "4594225"
    },
    {
      "date": "2024-12-06",
      "open": "210.40",
      "high": "213.488",
      "low": "210.40",
      "close": "212.0136",
      "volume": "4707950"
    },
    {
      "date": "2024-12-09",
      "open": "209.60",
      "high": "211.2122",
      "low": "205.6832",
      "close": "205.984",
      "volume": "6824975"
    },
    {
      "date": "2024-12-10",
      "open": "206.96",
      "high": "208.9468",
      "low": "204.4628",
      "close": "207.4132",
      "volume": "6371350"
    },
    {
      "date": "2024-12-11",
      "open": "210.1328",
      "high": "211.822",
      "low": "208.7512",
      "close": "211.72",
      "volume": "4911000"
    },
    {
      "date": "2024-12-12",
      "open": "212.00",
      "high": "213.4896",
      "low": "210.2258",
      "close": "210.7572",
      "volume": "3697575"
    },
    {
      "date": "2024-12-13",
      "open": "209.60",
      "high": "210.4164",
      "low": "208.544",
      "close": "209.1044",
      "volume": "4101550"
    },
    {
      "date": "2024-12-16",
      "open": "208.2656",
      "high": "209.256",
      "low": "205.6476",
      "close": "206.0852",
      "volume": "8563325"
    },
    {
      "date": "2024-12-17",
      "open": "205.16",
      "high": "207.09",
      "low": "204.3934",
      "close": "206.1984",
      "volume": "5513725"
    },
    {
      "date": "2024-12-18",
      "open": "206.1984",
      "high": "206.6908",
      "low": "197.594",
      "close": "197.734",
      "volume": "7907200"
    },
    {
      "date": "2024-12-19",
      "open": "199.8832",
      "high": "200.8264",
      "low": "197.8734",
      "close": "199.216",
      "volume": "6956925"
    },
    {
      "date": "2024-12-20",
      "open": "198.2172",
      "high": "203.4084",
      "low": "198.2172",
      "close": "201.9436",
      "volume": "11598450"
    },
    {
      "date": "2024-12-23",
      "open": "202.6716",
      "high": "202.8554",
      "low": "200.2048",
      "close": "202.5248",
      "volume": "4130825"
    },
    {
      "date": "2024-12-24",
      "open": "203.4508",
      "high": "204.9176",
      "low": "202.0276",
      "close": "204.9176",
      "volume": "1965875"
    },
    {
      "date": "2024-12-26",
      "open": "203.7624",
      "high": "205.0336",
      "low": "203.712",
      "close": "203.8416",
      "volume": "1716650"
    },
    {
      "date": "2024-12-27",
      "open": "202.40",
      "high": "203.1456",
      "low": "200.6452",
      "close": "201.4956",
      "volume": "2911425"
    },
    {
      "date": "2024-12-30",
      "open": "199.70",
      "high": "200.6592",
      "low": "197.5218",
      "close": "199.6348",
      "volume": "3693375"
    },
    {
      "date": "2024-12-31",
      "open": "199.60",
      "high": "200.2892",
      "low": "198.5304",
      "close": "198.7368",
      "volume": "2632275"
    },
    {
      "date": "2025-01-02",
      "open": "199.6268",
      "high": "201.5952",
      "low": "195.8666",
      "close": "197.0116",
      "volume": "3532500"
    },
    {
      "date": "2025-01-03",
      "open": "197.5112",
      "high": "198.4781",
      "low": "195.1545",
      "close": "196.154",
      "volume": "4138875"
    },
    {
      "date": "2025-01-06",
      "open": "197.7068",
      "high": "197.7068",
      "low": "193.822",
      "close": "196.3916",
      "volume": "6955650"
    },
    {
      "date": "2025-01-07",
      "open": "195.2564",
      "high": "195.5744",
      "low": "191.52",
      "close": "191.844",
      "volume": "5508275"
    },
    {
      "date": "2025-01-08",
      "open": "192.356",
      "high": "195.0896",
      "low": "191.42",
      "close": "194.8968",
      "volume": "6657750"
    },
    {
      "date": "2025-01-10",
      "open": "192.3684",
      "high": "193.434",
      "low": "188.0064",
      "close": "189.582",
      "volume": "7657575"
    },
    {
      "date": "2025-01-13",
      "open": "188.4116",
      "high": "191.223",
      "low": "186.4128",
      "close": "190.556",
      "volume": "5248150"
    },
    {
      "date": "2025-01-14",
      "open": "191.2732",
      "high": "192.3632",
      "low": "190.043",
      "close": "191.1524",
      "volume": "5152300"
    },
    {
      "date": "2025-01-15",
      "open": "194.0692",
      "high": "195.9816",
      "low": "192.6284",
      "close": "193.1856",
      "volume": "5759475"
    },
    {
      "date": "2025-01-16",
      "open": "192.7112",
      "high": "196.064",
      "low": "191.9268",
      "close": "194.60",
      "volume": "4710950"
    },
    {
      "date": "2025-01-17",
      "open": "198.00",
      "high": "199.0782",
      "low": "195.778",
      "close": "197.072",
      "volume": "6511350"
    },
    {
      "date": "2025-01-21",
      "open": "197.018",
      "high": "197.3848",
      "low": "184.60",
      "close": "187.4564",
      "volume": "10153150"
    },
    {
      "date": "2025-01-22",
      "open": "187.2624",
      "high": "188.1802",
      "low": "183.8364",
      "close": "184.7684",
      "volume": "9323025"
    },
    {
      "date": "2025-01-23",
      "open": "184.826",
      "high": "192.898",
      "low": "184.362",
      "close": "192.7256",
      "volume": "10058175"
    },
    {
      "date": "2025-01-24",
      "open": "192.08",
      "high": "193.12",
      "low": "188.9516",
      "close": "190.5956",
      "volume": "6001250"
    },
    {
      "date": "2025-01-27",
      "open": "186.2748",
      "high": "191.2464",
      "low": "186.2748",
      "close": "187.0144",
      "volume": "7493250"
    },
    {
      "date": "2025-01-28",
      "open": "186.804",
      "high": "190.0606",
      "low": "186.40",
      "close": "187.3872",
      "volume": "8276450"
    },
    {
      "date": "2025-01-29",
      "open": "188.2224",
      "high": "189.7602",
      "low": "187.5508",
      "close": "188.8744",
      "volume": "4478100"
    },
    {
      "date": "2025-01-30",
      "open": "191.5736",
      "high": "191.5736",
      "low": "188.002",
      "close": "190.9732",
      "volume": "5926950"
    },
    {
      "date": "2025-01-31",
      "open": "191.84",
      "high": "193.20",
      "low": "188.4416",
      "close": "189.5024",
      "volume": "6134325"
    },
    {
      "date": "2025-02-03",
      "open": "186.8076",
      "high": "189.7144",
      "low": "184.2172",
      "close": "187.716",
      "volume": "6295900"
    },
    {
      "date": "2025-02-04",
      "open": "186.8204",
      "high": "189.1428",
      "low": "186.2348",
      "close": "187.1576",
      "volume": "6546975"
    },
    {
      "date": "2025-02-05",
      "open": "187.5372",
      "high": "191.147",
      "low": "187.3628",
      "close": "187.9756",
      "volume": "5466800"
    },
    {
      "date": "2025-02-06",
      "open": "189.2256",
      "high": "193.88",
      "low": "189.1952",
      "close": "191.1884",
      "volume": "10702425"
    },
    {
      "date": "2025-02-07",
      "open": "195.396",
      "high": "202.908",
      "low": "194.76",
      "close": "195.4988",
      "volume": "10770850"
    },
    {
      "date": "2025-02-10",
      "open": "198.5084",
      "high": "199.48",
      "low": "196.2396",
      "close": "196.5392",
      "volume": "4796500"
    },
    {
      "date": "2025-02-11",
      "open": "195.8424",
      "high": "197.2712",
      "low": "194.544",
      "close": "195.8928",
      "volume": "4435425"
    },
    {
      "date": "2025-02-12",
      "open": "195.0812",
      "high": "200.8264",
      "low": "195.0812",
      "close": "200.7244",
      "volume": "4977700"
    },
    {
      "date": "2025-02-13",
      "open": "202.3784",
      "high": "203.1636",
      "low": "199.3722",
      "close": "200.348",
      "volume": "5614825"
    },
    {
      "date": "2025-02-14",
      "open": "203.4176",
      "high": "203.4176",
      "low": "199.0217",
      "close": "201.776",
      "volume": "5063875"
    },
    {
      "date": "2025-02-18",
      "open": "204.34",
      "high": "206.60",
      "low": "202.4144",
      "close": "205.6752",
      "volume": "6950375"
    },
    {
      "date": "2025-02-19",
      "open": "206.7448",
      "high": "206.7448",
      "low": "201.7208",
      "close": "204.424",
      "volume": "4680400"
    },
    {
      "date": "2025-02-20",
      "open": "204.3996",
      "high": "204.3996",
      "low": "199.0324",
      "close": "200.7292",
      "volume": "7540450"
    },
    {
      "date": "2025-02-21",
      "open": "208.5388",
      "high": "211.28",
      "low": "198.802",
      "close": "199.6256",
      "volume": "18113450"
    },
    {
      "date": "2025-02-24",
      "open": "200.16",
      "high": "204.1172",
      "low": "199.9244",
      "close": "201.9632",
      "volume": "8755250"
    },
    {
      "date": "2025-02-25",
      "open": "203.60",
      "high": "203.60",
      "low": "198.0768",
      "close": "201.3532",
      "volume": "8976175"
    },
    {
      "date": "2025-02-26",
      "open": "202.32",
      "high": "205.16",
      "low": "201.00",
      "close": "201.382",
      "volume": "6432700"
    },
    {
      "date": "2025-02-27",
      "open": "201.6844",
      "high": "201.8456",
      "low": "196.666",
      "close": "196.7252",
      "volume": "5241100"
    },
    {
      "date": "2025-02-28",
      "open": "197.526",
      "high": "200.6404",
      "low": "195.8444",
      "close": "200.6404",
      "volume": "7636350"
    },
    {
      "date": "2025-03-03",
      "open": "200.6404",
      "high": "202.19",
      "low": "196.564",
      "close": "197.846",
      "volume": "8799600"
    },
    {
      "date": "2025-03-04",
      "open": "193.9768",
      "high": "198.718",
      "low": "191.6256",
      "close": "195.936",
      "volume": "9742900"
    },
    {
      "date": "2025-03-05",
      "open": "195.7844",
      "high": "197.9792",
      "low": "193.6896",
      "close": "196.6984",
      "volume": "5329250"
    },
    {
      "date": "2025-03-06",
      "open": "192.6404",
      "high": "194.8684",
      "low": "187.45",
      "close": "187.8388",
      "volume": "7644050"
    },
    {
      "date": "2025-03-07",
      "open": "187.15",
      "high": "189.0172",
      "low": "184.0594",
      "close": "186.9352",
      "volume": "7423825"
    },
    {
      "date": "2025-03-10",
      "open": "183.3264",
      "high": "183.3264",
      "low": "176.2368",
      "close": "178.0412",
      "volume": "9029900"
    },
    {
      "date": "2025-03-11",
      "open": "176.0004",
      "high": "177.1774",
      "low": "172.3208",
      "close": "174.1364",
      "volume": "10085950"
    },
    {
      "date": "2025-03-12",
      "open": "176.60",
      "high": "176.892",
      "low": "172.0256",
      "close": "176.0208",
      "volume": "7644150"
    },
    {
      "date": "2025-03-13",
      "open": "175.282",
      "high": "176.0208",
      "low": "171.1758",
      "close": "171.816",
      "volume": "7977800"
    },
    {
      "date": "2025-03-14",
      "open": "174.4792",
      "high": "178.6192",
      "low": "174.1273",
      "close": "178.6192",
      "volume": "6322325"
    },
    {
      "date": "2025-03-17",
      "open": "178.9652",
      "high": "184.3092",
      "low": "178.4706",
      "close": "182.5356",
      "volume": "7105825"
    },
    {
      "date": "2025-03-18",
      "open": "182.3848",
      "high": "182.6164",
      "low": "176.6664",
      "close": "178.8604",
      "volume": "7154400"
    },
    {
      "date": "2025-03-19",
      "open": "177.9274",
      "high": "185.5012",
      "low": "177.9274",
      "close": "183.6756",
      "volume": "6960825"
    },
    {
      "date": "2025-03-20",
      "open": "182.7612",
      "high": "186.1076",
      "low": "181.8904",
      "close": "183.5612",
      "volume": "5982100"
    },
    {
      "date": "2025-03-21",
      "open": "181.2532",
      "high": "185.8044",
      "low": "178.2932",
      "close": "184.6904",
      "volume": "14359900"
    },
    {
      "date": "2025-03-24",
      "open": "186.9672",
      "high": "189.1184",
      "low": "186.298",
      "close": "188.3888",
      "volume": "5801675"
    },
    {
      "date": "2025-03-25",
      "open": "188.9072",
      "high": "191.7836",
      "low": "188.9072",
      "close": "191.1164",
      "volume": "6623375"
    },
    {
      "date": "2025-03-26",
      "open": "191.12",
      "high": "191.28",
      "low": "189.2824",
      "close": "190.5664",
      "volume": "4484250"
    },
    {
      "date": "2025-03-27",
      "open": "189.60",
      "high": "192.2936",
      "low": "184.5592",
      "close": "190.112",
      "volume": "4850875"
    },
    {
      "date": "2025-03-28",
      "open": "190.112",
      "high": "190.112",
      "low": "185.1842",
      "close": "185.3696",
      "volume": "4636825"
    },
    {
      "date": "2025-03-31",
      "open": "180.9124",
      "high": "185.0416",
      "low": "177.6344",
      "close": "184.2764",
      "volume": "8984925"
    },
    {
      "date": "2025-04-01",
      "open": "182.8836",
      "high": "187.7586",
      "low": "181.1896",
      "close": "187.43",
      "volume": "5551000"
    },
    {
      "date": "2025-04-02",
      "open": "184.9772",
      "high": "189.184",
      "low": "184.9772",
      "close": "187.572",
      "volume": "4838550"
    },
    {
      "date": "2025-04-03",
      "open": "179.5696",
      "high": "180.9504",
      "low": "175.3384",
      "close": "178.0212",
      "volume": "9859975"
    },
    {
      "date": "2025-04-04",
      "open": "172.8888",
      "high": "180.53",
      "low": "171.3608",
      "close": "171.3608",
      "volume": "12713000"
    },
    {
      "date": "2025-04-07",
      "open": "166.8032",
      "high": "178.5568",
      "low": "164.2965",
      "close": "169.7872",
      "volume": "13959950"
    },
    {
      "date": "2025-04-08",
      "open": "175.0004",
      "high": "177.2204",
      "low": "165.1832",
      "close": "166.566",
      "volume": "8777700"
    },
    {
      "date": "2025-04-09",
      "open": "165.0472",
      "high": "186.1524",
      "low": "163.8492",
      "close": "184.6528",
      "volume": "15070875"
    },
    {
      "date": "2025-04-10",
      "open": "181.024",
      "high": "182.3542",
      "low": "174.9536",
      "close": "179.7856",
      "volume": "10581525"
    },
    {
      "date": "2025-04-11",
      "open": "180.3288",
      "high": "185.7472",
      "low": "177.3977",
      "close": "183.4612",
      "volume": "7624800"
    },
    {
      "date": "2025-04-14",
      "open": "188.068",
      "high": "188.068",
      "low": "181.8966",
      "close": "182.2736",
      "volume": "7201775"
    },
    {
      "date": "2025-04-15",
      "open": "183.9996",
      "high": "184.7004",
      "low": "180.9636",
      "close": "184.4976",
      "volume": "5394350"
    },
    {
      "date": "2025-04-16",
      "open": "182.954",
      "high": "185.1104",
      "low": "179.6706",
      "close": "181.6336",
      "volume": "6219350"
    },
    {
      "date": "2025-04-17",
      "open": "183.4632",
      "high": "184.1836",
      "low": "180.665",
      "close": "182.9324",
      "volume": "5419825"
    },
    {
      "date": "2025-04-21",
      "open": "182.6656",
      "high": "183.1524",
      "low": "174.8448",
      "close": "177.5052",
      "volume": "5888175"
    },
    {
      "date": "2025-04-22",
      "open": "178.60",
      "high": "184.3402",
      "low": "178.2768",
      "close": "183.9232",
      "volume": "5911225"
    },
    {
      "date": "2025-04-23",
      "open": "188.7932",
      "high": "192.00",
      "low": "186.60",
      "close": "189.2412",
      "volume": "5946875"
    },
    {
      "date": "2025-04-24",
      "open": "188.2448",
      "high": "193.7504",
      "low": "187.6652",
      "close": "193.1188",
      "volume": "5951575"
    },
    {
      "date": "2025-04-25",
      "open": "193.1448",
      "high": "195.1364",
      "low": "191.742",
      "close": "193.5376",
      "volume": "4740525"
    },
    {
      "date": "2025-04-28",
      "open": "195.20",
      "high": "196.648",
      "low": "192.9696",
      "close": "195.598",
      "volume": "5825200"
    },
    {
      "date": "2025-04-29",
      "open": "193.9996",
      "high": "197.2049",
      "low": "193.6724",
      "close": "196.3692",
      "volume": "9306900"
    },
    {
      "date": "2025-04-30",
      "open": "189.2892",
      "high": "204.6456",
      "low": "188.9108",
      "close": "203.9712",
      "volume": "11452000"
    },
    {
      "date": "2025-05-01",
      "open": "200.0908",
      "high": "206.3966",
      "low": "198.80",
      "close": "204.0572",
      "volume": "7795425"
    },
    {
      "date": "2025-05-02",
      "open": "207.162",
      "high": "209.0712",
      "low": "204.732",
      "close": "208.112",
      "volume": "6775625"
    },
    {
      "date": "2025-05-05",
      "open": "207.00",
      "high": "210.00",
      "low": "207.00",
      "close": "207.6448",
      "volume": "4814050"
    },
    {
      "date": "2025-05-06",
      "open": "207.606",
      "high": "208.636",
      "low": "206.0832",
      "close": "206.4948",
      "volume": "4569700"
    },
    {
      "date": "2025-05-07",
      "open": "206.5456",
      "high": "209.1418",
      "low": "205.3046",
      "close": "207.8496",
      "volume": "3935400"
    },
    {
      "date": "2025-05-08",
      "open": "208.0408",
      "high": "209.5334",
      "low": "206.6084",
      "close": "206.6108",
      "volume": "5228600"
    },
    {
      "date": "2025-05-09",
      "open": "205.6444",
      "high": "206.0572",
      "low": "201.52",
      "close": "202.9016",
      "volume": "5711175"
    },
    {
      "date": "2025-05-12",
      "open": "207.1722",
      "high": "209.20",
      "low": "203.5408",
      "close": "207.7996",
      "volume": "7345925"
    },
    {
      "date": "2025-05-13",
      "open": "206.4944",
      "high": "212.1044",
      "low": "206.054",
      "close": "210.4968",
      "volume": "6340375"
    },
    {
      "date": "2025-05-14",
      "open": "210.3412",
      "high": "211.5488",
      "low": "207.3022",
      "close": "208.662",
      "volume": "4889575"
    },
    {
      "date": "2025-05-15",
      "open": "208.5588",
      "high": "211.4172",
      "low": "208.3604",
      "close": "209.5096",
      "volume": "3890800"
    },
    {
      "date": "2025-05-16",
      "open": "210.6856",
      "high": "213.2972",
      "low": "208.8408",
      "close": "212.6828",
      "volume": "5012025"
    },
    {
      "date": "2025-05-19",
      "open": "212.6008",
      "high": "215.1992",
      "low": "209.0892",
      "close": "215.12",
      "volume": "3969625"
    },
    {
      "date": "2025-05-20",
      "open": "213.3192",
      "high": "214.9988",
      "low": "211.60",
      "close": "212.4272",
      "volume": "4462300"
    },
    {
      "date": "2025-05-21",
      "open": "211.464",
      "high": "213.3636",
      "low": "210.44",
      "close": "211.7324",
      "volume": "3273075"
    },
    {
      "date": "2025-05-22",
      "open": "211.8996",
      "high": "214.072",
      "low": "211.4366",
      "close": "213.6764",
      "volume": "3400175"
    },
    {
      "date": "2025-05-23",
      "open": "211.2292",
      "high": "213.4894",
      "low": "210.9063",
      "close": "213.312",
      "volume": "3810525"
    },
    {
      "date": "2025-05-27",
      "open": "214.2768",
      "high": "218.8712",
      "low": "214.2768",
      "close": "218.0696",
      "volume": "6441500"
    },
    {
      "date": "2025-05-28",
      "open": "218.0696",
      "high": "220.20",
      "low": "218.0696",
      "close": "219.0104",
      "volume": "4719375"
    },
    {
      "date": "2025-05-29",
      "open": "219.20",
      "high": "220.3866",
      "low": "217.4362",
      "close": "220.08",
      "volume": "4843275"
    },
    {
      "date": "2025-05-30",
      "open": "220.40",
      "high": "221.30",
      "low": "219.0824",
      "close": "220.7572",
      "volume": "5817000"
    },
    {
      "date": "2025-06-02",
      "open": "220.00",
      "high": "221.777",
      "low": "218.8504",
      "close": "221.5564",
      "volume": "3417600"
    },
    {
      "date": "2025-06-03",
      "open": "220.5636",
      "high": "222.418",
      "low": "218.5856",
      "close": "219.0028",
      "volume": "5309200"
    },
    {
      "date": "2025-06-04",
      "open": "218.952",
      "high": "222.4046",
      "low": "218.94",
      "close": "222.28",
      "volume": "5238625"
    },
    {
      "date": "2025-06-05",
      "open": "223.00",
      "high": "225.588",
      "low": "222.00",
      "close": "222.8208",
      "volume": "4645425"
    },
    {
      "date": "2025-06-06",
      "open": "224.6224",
      "high": "225.2536",
      "low": "222.1514",
      "close": "224.5844",
      "volume": "4352275"
    },
    {
      "date": "2025-06-09",
      "open": "224.048",
      "high": "224.9446",
      "low": "221.138",
      "close": "221.5764",
      "volume": "4984225"
    },
    {
      "date": "2025-06-10",
      "open": "221.198",
      "high": "221.845",
      "low": "217.4106",
      "close": "219.5192",
      "volume": "4466100"
    },
    {
      "date": "2025-06-11",
      "open": "219.52",
      "high": "219.73",
      "low": "215.5978",
      "close": "218.6512",
      "volume": "6570725"
    },
    {
      "date": "2025-06-12",
      "open": "218.6048",
      "high": "219.52",
      "low": "217.0324",
      "close": "218.478",
      "volume": "4834400"
    },
    {
      "date": "2025-06-13",
      "open": "213.80",
      "high": "214.9338",
      "low": "210.8942",
      "close": "211.9352",
      "volume": "6550675"
    },
    {
      "date": "2025-06-16",
      "open": "212.999",
      "high": "215.1876",
      "low": "212.5208",
      "close": "214.7616",
      "volume": "5612375"
    },
    {
      "date": "2025-06-17",
      "open": "212.5002",
      "high": "215.5744",
      "low": "211.40",
      "close": "212.042",
      "volume": "4906425"
    },
    {
      "date": "2025-06-18",
      "open": "212.276",
      "high": "214.076",
      "low": "211.0932",
      "close": "211.4504",
      "volume": "4526350"
    },
    {
      "date": "2025-06-20",
      "open": "215.12",
      "high": "215.12",
      "low": "211.00",
      "close": "212.1612",
      "volume": "11048050"
    },
    {
      "date": "2025-06-23",
      "open": "213.6136",
      "high": "214.00",
      "low": "209.426",
      "close": "213.3368",
      "volume": "4395675"
    },
    {
      "date": "2025-06-24",
      "open": "215.60",
      "high": "220.727",
      "low": "215.14",
      "close": "219.2892",
      "volume": "5850875"
    },
    {
      "date": "2025-06-25",
      "open": "218.606",
      "high": "220.8892",
      "low": "217.60",
      "close": "219.414",
      "volume": "4431925"
    },
    {
      "date": "2025-06-26",
      "open": "220.8264",
      "high": "225.3044",
      "low": "220.058",
      "close": "223.84",
      "volume": "5482775"
    },
    {
      "date": "2025-06-27",
      "open": "224.71",
      "high": "228.4592",
      "low": "224.5456",
      "close": "227.7252",
      "volume": "7439575"
    },
    {
      "date": "2025-06-30",
      "open": "228.164",
      "high": "231.9604",
      "low": "227.6608",
      "close": "231.5696",
      "volume": "7193900"
    },
    {
      "date": "2025-07-01",
      "open": "229.632",
      "high": "231.8308",
      "low": "227.2512",
      "close": "229.2292",
      "volume": "5652875"
    },
    {
      "date": "2025-07-02",
      "open": "227.60",
      "high": "228.4082",
      "low": "225.6001",
      "close": "228.0704",
      "volume": "5284525"
    },
    {
      "date": "2025-07-03",
      "open": "227.8916",
      "high": "230.4158",
      "low": "226.1196",
      "close": "228.672",
      "volume": "3278975"
    },
    {
      "date": "2025-07-07",
      "open": "229.0152",
      "high": "232.6368",
      "low": "228.3172",
      "close": "232.6368",
      "volume": "4400325"
    },
    {
      "date": "2025-07-08",
      "open": "232.60",
      "high": "233.5765",
      "low": "227.12",
      "close": "228.5332",
      "volume": "5926425"
    },
    {
      "date": "2025-07-09",
      "open": "230.4108",
      "high": "230.68",
      "low": "226.1248",
      "close": "226.7216",
      "volume": "4627375"
    },
    {
      "date": "2025-07-10",
      "open": "228.8848",
      "high": "230.6516",
      "low": "226.5659",
      "close": "228.7404",
      "volume": "4231050"
    },
    {
      "date": "2025-07-11",
      "open": "227.7048",
      "high": "229.0156",
      "low": "226.4259",
      "close": "228.684",
      "volume": "3773225"
    },
    {
      "date": "2025-07-14",
      "open": "227.8944",
      "high": "230.7976",
      "low": "227.561",
      "close": "230.6416",
      "volume": "3353250"
    },
    {
      "date": "2025-07-15",
      "open": "229.7444",
      "high": "231.60",
      "low": "225.60",
      "close": "227.0212",
      "volume": "4094350"
    },
    {
      "date": "2025-07-16",
      "open": "226.1184",
      "high": "227.0938",
      "low": "225.0086",
      "close": "226.3252",
      "volume": "4226350"
    },
    {
      "date": "2025-07-17",
      "open": "226.26",
      "high": "228.7368",
      "low": "225.856",
      "close": "227.3576",
      "volume": "3537625"
    },
    {
      "date": "2025-07-18",
      "open": "229.9836",
      "high": "229.9836",
      "low": "227.36",
      "close": "228.116",
      "volume": "3676500"
    },
    {
      "date": "2025-07-21",
      "open": "226.60",
      "high": "228.66",
      "low": "225.9978",
      "close": "227.086",
      "volume": "3909150"
    },
    {
      "date": "2025-07-22",
      "open": "228.80",
      "high": "231.44",
      "low": "227.10",
      "close": "231.0212",
      "volume": "3592350"
    },
    {
      "date": "2025-07-23",
      "open": "230.6372",
      "high": "230.7832",
      "low": "227.20",
      "close": "229.4528",
      "volume": "3739275"
    },
    {
      "date": "2025-07-24",
      "open": "229.8376",
      "high": "230.3532",
      "low": "225.7648",
      "close": "226.00",
      "volume": "4312900"
    },
    {
      "date": "2025-07-25",
      "open": "227.1404",
      "high": "227.2112",
      "low": "224.9682",
      "close": "225.2908",
      "volume": "4620325"
    },
    {
      "date": "2025-07-28",
      "open": "225.5524",
      "high": "227.40",
      "low": "223.325",
      "close": "227.15",
      "volume": "5641150"
    },
    {
      "date": "2025-07-29",
      "open": "227.84",
      "high": "227.84",
      "low": "221.6656",
      "close": "223.6308",
      "volume": "8109175"
    },
    {
      "date": "2025-07-30",
      "open": "219.60",
      "high": "227.6628",
      "low": "217.282",
      "close": "224.5164",
      "volume": "9292075"
    },
    {
      "date": "2025-07-31",
      "open": "225.00",
      "high": "226.5764",
      "low": "219.7472",
      "close": "220.1624",
      "volume": "7210175"
    },
    {
      "date": "2025-08-01",
      "open": "219.1788",
      "high": "219.1788",
      "low": "213.5648",
      "close": "215.4516",
      "volume": "4990300"
    },
    {
      "date": "2025-08-04",
      "open": "216.48",
      "high": "219.2404",
      "low": "213.5768",
      "close": "219.0436",
      "volume": "5925200"
    },
    {
      "date": "2025-08-05",
      "open": "220.1572",
      "high": "220.30",
      "low": "216.3916",
      "close": "218.3144",
      "volume": "5546700"
    },
    {
      "date": "2025-08-06",
      "open": "218.9788",
      "high": "221.5532",
      "low": "216.60",
      "close": "221.4524",
      "volume": "4979375"
    },
    {
      "date": "2025-08-07",
      "open": "222.00",
      "high": "223.60",
      "low": "216.2267",
      "close": "217.284",
      "volume": "5066725"
    },
    {
      "date": "2025-08-08",
      "open": "218.1608",
      "high": "218.1608",
      "low": "214.657",
      "close": "216.2364",
      "volume": "4721750"
    },
    {
      "date": "2025-08-11",
      "open": "215.2736",
      "high": "217.2732",
      "low": "213.9636",
      "close": "214.57",
      "volume": "4374775"
    },
    {
      "date": "2025-08-12",
      "open": "214.57",
      "high": "218.7268",
      "low": "214.57",
      "close": "218.4616",
      "volume": "3614025"
    },
    {
      "date": "2025-08-13",
      "open": "219.3336",
      "high": "219.3336",
      "low": "216.1272",
      "close": "217.9168",
      "volume": "4762000"
    },
    {
      "date": "2025-08-14",
      "open": "218.68",
      "high": "220.7718",
      "low": "216.7568",
      "close": "219.3908",
      "volume": "4494975"
    },
    {
      "date": "2025-08-15",
      "open": "220.5776",
      "high": "220.5776",
      "low": "217.4888",
      "close": "218.1716",
      "volume": "3950600"
    },
    {
      "date": "2025-08-18",
      "open": "217.9616",
      "high": "221.4352",
      "low": "216.7808",
      "close": "221.28",
      "volume": "4237725"
    },
    {
      "date": "2025-08-19",
      "open": "221.5648",
      "high": "224.1028",
      "low": "221.046",
      "close": "223.3632",
      "volume": "4995225"
    },
    {
      "date": "2025-08-20",
      "open": "223.36",
      "high": "225.9148",
      "low": "223.2911",
      "close": "225.5912",
      "volume": "4387050"
    },
    {
      "date": "2025-08-21",
      "open": "225.9136",
      "high": "228.59",
      "low": "223.9632",
      "close": "228.4296",
      "volume": "3909325"
    },
    {
      "date": "2025-08-22",
      "open": "229.0088",
      "high": "231.80",
      "low": "226.602",
      "close": "228.8348",
      "volume": "4888950"
    },
    {
      "date": "2025-08-25",
      "open": "228.3272",
      "high": "230.9792",
      "low": "228.0048",
      "close": "228.144",
      "volume": "2890500"
    },
    {
      "date": "2025-08-26",
      "open": "228.0348",
      "high": "229.1266",
      "low": "225.7456",
      "close": "228.2272",
      "volume": "4274125"
    },
    {
      "date": "2025-08-27",
      "open": "227.0476",
      "high": "227.72",
      "low": "223.2423",
      "close": "224.6272",
      "volume": "3786300"
    },
    {
      "date": "2025-08-28",
      "open": "225.20",
      "high": "226.6286",
      "low": "223.80",
      "close": "226.0796",
      "volume": "4198800"
    },
    {
      "date": "2025-08-29",
      "open": "225.3656",
      "high": "225.3656",
      "low": "223.51",
      "close": "223.962",
      "volume": "3473300"
    },
    {
      "date": "2025-09-02",
      "open": "223.0928",
      "high": "223.0928",
      "low": "218.2788",
      "close": "220.222",
      "volume": "6114975"
    },
    {
      "date": "2025-09-03",
      "open": "220.9944",
      "high": "223.8768",
      "low": "219.40",
      "close": "223.318",
      "volume": "4745775"
    },
    {
      "date": "2025-09-04",
      "open": "222.80",
      "high": "223.94",
      "low": "218.1578",
      "close": "223.4344",
      "volume": "5509250"
    },
    {
      "date": "2025-09-05",
      "open": "223.7628",
      "high": "226.1002",
      "low": "218.20",
      "close": "220.232",
      "volume": "5060650"
    },
    {
      "date": "2025-09-08",
      "open": "221.1396",
      "high": "225.54",
      "low": "220.399",
      "close": "222.788",
      "volume": "5353425"
    },
    {
      "date": "2025-09-09",
      "open": "221.872",
      "high": "224.1772",
      "low": "220.70",
      "close": "222.8732",
      "volume": "3971950"
    },
    {
      "date": "2025-09-10",
      "open": "222.56",
      "high": "222.56",
      "low": "215.008",
      "close": "218.9924",
      "volume": "6241850"
    },
    {
      "date": "2025-09-11",
      "open": "218.9924",
      "high": "221.4798",
      "low": "216.40",
      "close": "219.92",
      "volume": "4495750"
    },
    {
      "date": "2025-09-12",
      "open": "218.44",
      "high": "220.80",
      "low": "217.5077",
      "close": "218.3328",
      "volume": "3220375"
    },
    {
      "date": "2025-09-15",
      "open": "220.00",
      "high": "222.40",
      "low": "216.96",
      "close": "222.3932",
      "volume": "4128925"
    },
    {
      "date": "2025-09-16",
      "open": "223.0632",
      "high": "223.0632",
      "low": "217.202",
      "close": "219.0004",
      "volume": "4308025"
    },
    {
      "date": "2025-09-17",
      "open": "219.7536",
      "high": "222.2958",
      "low": "218.1984",
      "close": "222.148",
      "volume": "5288475"
    },
    {
      "date": "2025-09-18",
      "open": "222.28",
      "high": "223.5098",
      "low": "216.4316",
      "close": "217.7152",
      "volume": "5871550"
    },
    {
      "date": "2025-09-19",
      "open": "217.9184",
      "high": "218.6265",
      "low": "216.00",
      "close": "217.7776",
      "volume": "10514825"
    },
    {
      "date": "2025-09-22",
      "open": "216.00",
      "high": "219.094",
      "low": "214.80",
      "close": "218.2852",
      "volume": "5360800"
    },
    {
      "date": "2025-09-23",
      "open": "217.00",
      "high": "220.7032",
      "low": "216.9564",
      "close": "220.3608",
      "volume": "4478950"
    },
    {
      "date": "2025-09-24",
      "open": "221.1228",
      "high": "221.1228",
      "low": "217.1398",
      "close": "221.024",
      "volume": "3807950"
    },
    {
      "date": "2025-09-25",
      "open": "220.9196",
      "high": "223.2876",
      "low": "218.16",
      "close": "223.0292",
      "volume": "6131275"
    },
    {
      "date": "2025-09-26",
      "open": "223.138",
      "high": "223.4648",
      "low": "219.2776",
      "close": "221.92",
      "volume": "4057025"
    },
    {
      "date": "2025-09-29",
      "open": "222.8664",
      "high": "223.442",
      "low": "217.9212",
      "close": "218.1924",
      "volume": "5933250"
    },
    {
      "date": "2025-09-30",
      "open": "217.08",
      "high": "218.3242",
      "low": "214.0376",
      "close": "215.9708",
      "volume": "4937025"
    },
    {
      "date": "2025-10-01",
      "open": "214.08",
      "high": "215.0092",
      "low": "210.0001",
      "close": "214.0224",
      "volume": "8106100"
    },
    {
      "date": "2025-10-02",
      "open": "213.0156",
      "high": "217.2384",
      "low": "212.04",
      "close": "216.982",
      "volume": "5213525"
    },
    {
      "date": "2025-10-03",
      "open": "217.9788",
      "high": "218.6328",
      "low": "214.8052",
      "close": "216.722",
      "volume": "6739775"
    },
    {
      "date": "2025-10-06",
      "open": "214.7216",
      "high": "224.9956",
      "low": "210.403",
      "close": "216.7948",
      "volume": "8849325"
    },
    {
      "date": "2025-10-07",
      "open": "216.8888",
      "high": "216.8888",
      "low": "207.52",
      "close": "209.68",
      "volume": "6617525"
    },
    {
      "date": "2025-10-08",
      "open": "208.92",
      "high": "209.5292",
      "low": "204.40",
      "close": "205.2492",
      "volume": "7228800"
    },
    {
      "date": "2025-10-09",
      "open": "203.3116",
      "high": "208.4332",
      "low": "201.5508",
      "close": "207.6772",
      "volume": "5562675"
    },
    {
      "date": "2025-10-10",
      "open": "207.7684",
      "high": "209.599",
      "low": "205.234",
      "close": "206.5972",
      "volume": "4925925"
    },
    {
      "date": "2025-10-13",
      "open": "208.1536",
      "high": "210.5314",
      "low": "206.778",
      "close": "210.154",
      "volume": "5118975"
    },
    {
      "date": "2025-10-14",
      "open": "208.3872",
      "high": "212.7306",
      "low": "207.8402",
      "close": "211.2056",
      "volume": "5178400"
    },
    {
      "date": "2025-10-15",
      "open": "211.6792",
      "high": "211.6792",
      "low": "202.52",
      "close": "203.2344",
      "volume": "6875950"
    },
    {
      "date": "2025-10-16",
      "open": "202.3876",
      "high": "203.5076",
      "low": "197.2324",
      "close": "198.0924",
      "volume": "7644100"
    },
    {
      "date": "2025-10-17",
      "open": "197.956",
      "high": "203.345",
      "low": "196.942",
      "close": "202.8008",
      "volume": "7307450"
    },
    {
      "date": "2025-10-20",
      "open": "204.232",
      "high": "206.92",
      "low": "203.217",
      "close": "205.6752",
      "volume": "7478250"
    },
    {
      "date": "2025-10-21",
      "open": "205.60",
      "high": "212.3956",
      "low": "204.36",
      "close": "211.44",
      "volume": "7614375"
    },
    {
      "date": "2025-10-22",
      "open": "213.1184",
      "high": "213.1184",
      "low": "208.2664",
      "close": "209.2236",
      "volume": "4894925"
    },
    {
      "date": "2025-10-23",
      "open": "210.32",
      "high": "210.32",
      "low": "203.22",
      "close": "203.7388",
      "volume": "7768675"
    },
    {
      "date": "2025-10-24",
      "open": "205.20",
      "high": "207.043",
      "low": "203.20",
      "close": "205.8464",
      "volume": "5640275"
    },
    {
      "date": "2025-10-27",
      "open": "209.3916",
      "high": "210.5376",
      "low": "208.1132",
      "close": "210.176",
      "volume": "5374625"
    },
    {
      "date": "2025-10-28",
      "open": "209.6232",
      "high": "211.00",
      "low": "204.8228",
      "close": "204.8228",
      "volume": "10187725"
    },
    {
      "date": "2025-10-29",
      "open": "208.0004",
      "high": "208.80",
      "low": "197.1255",
      "close": "203.0344",
      "volume": "11542700"
    },
    {
      "date": "2025-10-30",
      "open": "202.5356",
      "high": "211.1903",
      "low": "202.20",
      "close": "203.2084",
      "volume": "8148825"
    },
    {
      "date": "2025-10-31",
      "open": "202.6068",
      "high": "204.3932",
      "low": "201.1808",
      "close": "203.1096",
      "volume": "4431300"
    },
    {
      "date": "2025-11-03",
      "open": "202.544",
      "high": "203.4092",
      "low": "199.3316",
      "close": "201.222",
      "volume": "5674975"
    },
    {
      "date": "2025-11-04",
      "open": "199.94",
      "high": "203.20",
      "low": "198.1416",
      "close": "199.6704",
      "volume": "5674025"
    },
    {
      "date": "2025-11-05",
      "open": "199.2404",
      "high": "199.5596",
      "low": "195.4796",
      "close": "196.446",
      "volume": "6376075"
    },
    {
      "date": "2025-11-06",
      "open": "195.20",
      "high": "197.20",
      "low": "194.216",
      "close": "195.962",
      "volume": "7331675"
    },
    {
      "date": "2025-11-07",
      "open": "196.698",
      "high": "200.5768",
      "low": "196.202",
      "close": "197.60",
      "volume": "6790050"
    },
    {
      "date": "2025-11-10",
      "open": "198.2424",
      "high": "201.3428",
      "low": "197.7308",
      "close": "198.336",
      "volume": "6581525"
    },
    {
      "date": "2025-11-11",
      "open": "198.92",
      "high": "202.8752",
      "low": "198.336",
      "close": "202.026",
      "volume": "5091075"
    },
    {
      "date": "2025-11-12",
      "open": "202.20",
      "high": "207.3236",
      "low": "200.7292",
      "close": "207.0232",
      "volume": "6046825"
    },
    {
      "date": "2025-11-13",
      "open": "208.374",
      "high": "209.4335",
      "low": "202.524",
      "close": "203.0244",
      "volume": "7344225"
    },
    {
      "date": "2025-11-14",
      "open": "203.266",
      "high": "205.1548",
      "low": "200.8204",
      "close": "201.9204",
      "volume": "5137750"
    },
    {
      "date": "2025-11-17",
      "open": "201.20",
      "high": "203.5614",
      "low": "190.92",
      "close": "192.1604",
      "volume": "10439950"
    },
    {
      "date": "2025-11-18",
      "open": "191.9276",
      "high": "194.4966",
      "low": "190.2048",
      "close": "191.3204",
      "volume": "8141275"
    },
    {
      "date": "2025-11-19",
      "open": "190.806",
      "high": "191.5394",
      "low": "186.5016",
      "close": "187.6308",
      "volume": "8657950"
    },
    {
      "date": "2025-11-20",
      "open": "186.92",
      "high": "188.30",
      "low": "182.8448",
      "close": "183.324",
      "volume": "9045125"
    },
    {
      "date": "2025-11-21",
      "open": "184.02",
      "high": "191.9864",
      "low": "184.02",
      "close": "190.72",
      "volume": "11917525"
    },
    {
      "date": "2025-11-24",
      "open": "193.3356",
      "high": "196.00",
      "low": "192.45",
      "close": "195.0148",
      "volume": "10055900"
    },
    {
      "date": "2025-11-25",
      "open": "195.3004",
      "high": "198.0908",
      "low": "194.6804",
      "close": "196.2496",
      "volume": "8381450"
    },
    {
      "date": "2025-11-26",
      "open": "195.9852",
      "high": "198.00",
      "low": "195.5744",
      "close": "196.474",
      "volume": "7092350"
    },
    {
      "date": "2025-11-28",
      "open": "196.1868",
      "high": "198.0992",
      "low": "195.406",
      "close": "196.5876",
      "volume": "3332225"
    },
    {
      "date": "2025-12-01",
      "open": "196.48",
      "high": "197.846",
      "low": "195.4068",
      "close": "195.6724",
      "volume": "6166000"
    },
    {
      "date": "2025-12-02",
      "open": "196.20",
      "high": "207.0488",
      "low": "196.1202",
      "close": "205.4028",
      "volume": "10837300"
    },
    {
      "date": "2025-12-03",
      "open": "203.7188",
      "high": "206.6848",
      "low": "201.6863",
      "close": "201.8884",
      "volume": "5129675"
    },
    {
      "date": "2025-12-04",
      "open": "202.60",
      "high": "203.2636",
      "low": "200.7952",
      "close": "201.088",
      "volume": "4660700"
    },
    {
      "date": "2025-12-05",
      "open": "201.4244",
      "high": "207.9808",
      "low": "200.774",
      "close": "207.8816",
      "volume": "7596275"
    },
    {
      "date": "2025-12-08",
      "open": "207.544",
      "high": "208.378",
      "low": "204.7868",
      "close": "207.0956",
      "volume": "7599275"
    },
    {
      "date": "2025-12-09",
      "open": "206.1596",
      "high": "209.1476",
      "low": "200.0876",
      "close": "207.8304",
      "volume": "8492875"
    },
    {
      "date": "2025-12-10",
      "open": "206.94",
      "high": "214.6234",
      "low": "202.5874",
      "close": "211.088",
      "volume": "11447125"
    },
    {
      "date": "2025-12-11",
      "open": "211.0568",
      "high": "214.392",
      "low": "209.6012",
      "close": "211.1872",
      "volume": "6175875"
    },
    {
      "date": "2025-12-12",
      "open": "212.3568",
      "high": "214.3212",
      "low": "211.4836",
      "close": "212.0656",
      "volume": "5044750"
    },
    {
      "date": "2025-12-15",
      "open": "214.3156",
      "high": "219.40",
      "low": "213.8592",
      "close": "218.308",
      "volume": "9159850"
    },
    {
      "date": "2025-12-16",
      "open": "217.00",
      "high": "220.806",
      "low": "216.7552",
      "close": "217.4772",
      "volume": "5720075"
    },
    {
      "date": "2025-12-17",
      "open": "217.0104",
      "high": "218.0584",
      "low": "213.3672",
      "close": "213.6392",
      "volume": "4463125"
    },
    {
      "date": "2025-12-18",
      "open": "213.5536",
      "high": "217.0706",
      "low": "213.3096",
      "close": "213.8188",
      "volume": "4871025"
    },
    {
      "date": "2025-12-19",
      "open": "213.6124",
      "high": "217.40",
      "low": "213.1024",
      "close": "215.7496",
      "volume": "11569175"
    },
    {
      "date": "2025-12-22",
      "open": "217.5232",
      "high": "218.8004",
      "low": "215.60",
      "close": "216.2796",
      "volume": "3374300"
    },
    {
      "date": "2025-12-23",
      "open": "215.8308",
      "high": "217.6528",
      "low": "215.6912",
      "close": "217.5708",
      "volume": "3017025"
    },
    {
      "date": "2025-12-24",
      "open": "216.7608",
      "high": "219.0808",
      "low": "216.6786",
      "close": "217.8604",
      "volume": "1319425"
    },
    {
      "date": "2025-12-26",
      "open": "217.4512",
      "high": "219.48",
      "low": "216.60",
      "close": "217.6056",
      "volume": "1740350"
    },
    {
      "date": "2025-12-29",
      "open": "217.7356",
      "high": "218.48",
      "low": "216.1516",
      "close": "217.6532",
      "volume": "2622475"
    },
    {
      "date": "2025-12-30",
      "open": "216.5296",
      "high": "218.2116",
      "low": "216.5296",
      "close": "217.086",
      "volume": "3387125"
    },
    {
      "date": "2025-12-31",
      "open": "216.6004",
      "high": "217.5564",
      "low": "214.1156",
      "close": "214.2132",
      "volume": "2822950"
    },
    {
      "date": "2026-01-02",
      "open": "214.2716",
      "high": "214.3424",
      "low": "210.0528",
      "close": "212.928",
      "volume": "4248975"
    },
    {
      "date": "2026-01-05",
      "open": "211.728",
      "high": "217.808",
      "low": "211.2614",
      "close": "214.6948",
      "volume": "4462850"
    },
    {
      "date": "2026-01-06",
      "open": "214.012",
      "high": "214.7226",
      "low": "210.8406",
      "close": "213.9356",
      "volume": "5365475"
    },
    {
      "date": "2026-01-07",
      "open": "212.8564",
      "high": "218.9556",
      "low": "212.8564",
      "close": "217.8288",
      "volume": "4516325"
    },
    {
      "date": "2026-01-08",
      "open": "217.64",
      "high": "218.2796",
      "low": "214.32",
      "close": "217.80",
      "volume": "4020675"
    },
    {
      "date": "2026-01-09",
      "open": "216.6024",
      "high": "220.7536",
      "low": "215.72",
      "close": "219.6844",
      "volume": "5123825"
    },
    {
      "date": "2026-01-12",
      "open": "218.1678",
      "high": "218.1678",
      "low": "214.4328",
      "close": "215.6608",
      "volume": "4475575"
    },
    {
      "date": "2026-01-13",
      "open": "214.6772",
      "high": "216.7106",
      "low": "210.7206",
      "close": "212.5884",
      "volume": "4728925"
    },
    {
      "date": "2026-01-14",
      "open": "210.501",
      "high": "211.212",
      "low": "202.2996",
      "close": "207.4808",
      "volume": "6203225"
    },
    {
      "date": "2026-01-15",
      "open": "207.646",
      "high": "209.1004",
      "low": "205.726",
      "close": "207.7224",
      "volume": "4741600"
    },
    {
      "date": "2026-01-16",
      "open": "207.7224",
      "high": "209.12",
      "low": "204.1424",
      "close": "204.6364",
      "volume": "9328750"
    },
    {
      "date": "2026-01-20",
      "open": "200.4828",
      "high": "202.2962",
      "low": "198.0976",
      "close": "201.08",
      "volume": "7165975"
    },
    {
      "date": "2026-01-21",
      "open": "200.3892",
      "high": "207.1552",
      "low": "200.0684",
      "close": "206.5444",
      "volume": "6822625"
    },
    {
      "date": "2026-01-22",
      "open": "208.3164",
      "high": "209.9444",
      "low": "204.7629",
      "close": "206.036",
      "volume": "5564800"
    },
    {
      "date": "2026-01-23",
      "open": "202.6896",
      "high": "205.1932",
      "low": "202.6896",
      "close": "203.94",
      "volume": "5192200"
    },
    {
      "date": "2026-01-26",
      "open": "204.5532",
      "high": "206.48",
      "low": "203.4908",
      "close": "204.2912",
      "volume": "4518875"
    },
    {
      "date": "2026-01-27",
      "open": "204.2912",
      "high": "206.438",
      "low": "203.5316",
      "close": "206.1364",
      "volume": "3913900"
    },
    {
      "date": "2026-01-28",
      "open": "206.4572",
      "high": "208.4944",
      "low": "202.72",
      "close": "203.4088",
      "volume": "5017125"
    },
    {
      "date": "2026-01-29",
      "open": "204.2408",
      "high": "205.9104",
      "low": "202.0004",
      "close": "204.5328",
      "volume": "6109075"
    },
    {
      "date": "2026-01-30",
      "open": "203.3822",
      "high": "204.0172",
      "low": "198.1924",
      "close": "200.0736",
      "volume": "6772775"
    },
    {
      "date": "2026-02-02",
      "open": "201.40",
      "high": "205.2624",
      "low": "199.20",
      "close": "204.89",
      "volume": "5406675"
    },
    {
      "date": "2026-02-03",
      "open": "202.3824",
      "high": "204.60",
      "low": "184.6076",
      "close": "185.7856",
      "volume": "15853150"
    },
    {
      "date": "2026-02-04",
      "open": "182.16",
      "high": "185.3152",
      "low": "174.50",
      "close": "184.2852",
      "volume": "15349600"
    },
    {
      "date": "2026-02-05",
      "open": "185.9712",
      "high": "187.8814",
      "low": "177.2688",
      "close": "177.7368",
      "volume": "9673875"
    },
    {
      "date": "2026-02-06",
      "open": "177.7508",
      "high": "180.9576",
      "low": "174.7668",
      "close": "178.2868",
      "volume": "13299100"
    },
    {
      "date": "2026-02-09",
      "open": "176.7474",
      "high": "177.5512",
      "low": "168.7692",
      "close": "169.482",
      "volume": "16942900"
    },
    {
      "date": "2026-02-10",
      "open": "168.7808",
      "high": "175.20",
      "low": "167.0352",
      "close": "171.2456",
      "volume": "14336900"
    },
    {
      "date": "2026-02-11",
      "open": "170.143",
      "high": "175.1118",
      "low": "167.9792",
      "close": "172.4976",
      "volume": "16719550"
    },
    {
      "date": "2026-02-12",
      "open": "171.0984",
      "high": "175.4004",
      "low": "165.594",
      "close": "166.364",
      "volume": "17071750"
    },
    {
      "date": "2026-02-13",
      "open": "166.16",
      "high": "167.68",
      "low": "162.864",
      "close": "165.624",
      "volume": "15561900"
    },
    {
      "date": "2026-02-17",
      "open": "165.2476",
      "high": "166.7244",
      "low": "160.8216",
      "close": "165.606",
      "volume": "12258525"
    },
    {
      "date": "2026-02-18",
      "open": "164.2504",
      "high": "171.7732",
      "low": "164.00",
      "close": "170.7996",
      "volume": "16901400"
    },
    {
      "date": "2026-02-19",
      "open": "163.5548",
      "high": "165.6614",
      "low": "154.8404",
      "close": "160.298",
      "volume": "22663550"
    },
    {
      "date": "2026-02-20",
      "open": "160.4988",
      "high": "163.1988",
      "low": "157.9414",
      "close": "163.0716",
      "volume": "20140250"
    },
    {
      "date": "2026-02-23",
      "open": "162.0752",
      "high": "162.40",
      "low": "150.618",
      "close": "154.8332",
      "volume": "19448425"
    },
    {
      "date": "2026-02-24",
      "open": "155.60",
      "high": "163.32",
      "low": "155.20",
      "close": "162.7424",
      "volume": "20130150"
    },
    {
      "date": "2026-02-25",
      "open": "163.08",
      "high": "167.18",
      "low": "161.9136",
      "close": "166.52",
      "volume": "18738800"
    },
    {
      "date": "2026-02-26",
      "open": "167.18",
      "high": "171.684",
      "low": "166.524",
      "close": "170.0104",
      "volume": "18878775"
    },
    {
      "date": "2026-02-27",
      "open": "167.748",
      "high": "169.71",
      "low": "166.40",
      "close": "169.574",
      "volume": "23009900"
    },
    {
      "date": "2026-03-02",
      "open": "162.00",
      "high": "168.7828",
      "low": "161.12",
      "close": "167.1912",
      "volume": "13576325"
    },
    {
      "date": "2026-03-03",
      "open": "164.602",
      "high": "167.763",
      "low": "162.9352",
      "close": "166.1548",
      "volume": "10960375"
    },
    {
      "date": "2026-03-04",
      "open": "165.841",
      "high": "172.9096",
      "low": "165.18",
      "close": "170.1432",
      "volume": "10469850"
    },
    {
      "date": "2026-03-05",
      "open": "180.444",
      "high": "185.3636",
      "low": "178.888",
      "close": "184.5312",
      "volume": "20321475"
    },
    {
      "date": "2026-03-06",
      "open": "180.72",
      "high": "183.3904",
      "low": "178.1706",
      "close": "182.0172",
      "volume": "9557025"
    },
    {
      "date": "2026-03-09",
      "open": "178.4684",
      "high": "179.5568",
      "low": "173.60",
      "close": "177.6276",
      "volume": "12966050"
    },
    {
      "date": "2026-03-10",
      "open": "176.50",
      "high": "177.276",
      "low": "171.3812",
      "close": "174.8708",
      "volume": "9619500"
    },
    {
      "date": "2026-03-11",
      "open": "175.101",
      "high": "177.3812",
      "low": "171.0344",
      "close": "172.8968",
      "volume": "6422275"
    },
    {
      "date": "2026-03-12",
      "open": "170.9764",
      "high": "173.9268",
      "low": "168.5336",
      "close": "168.7084",
      "volume": "6462825"
    },
    {
      "date": "2026-03-13",
      "open": "170.2148",
      "high": "172.80",
      "low": "169.4076",
      "close": "169.6504",
      "volume": "5727150"
    },
    {
      "date": "2026-03-16",
      "open": "170.6202",
      "high": "173.5692",
      "low": "170.0776",
      "close": "171.7208",
      "volume": "5047825"
    },
    {
      "date": "2026-03-17",
      "open": "175.096",
      "high": "179.0132",
      "low": "174.16",
      "close": "177.6932",
      "volume": "8277375"
    },
    {
      "date": "2026-03-18",
      "open": "176.08",
      "high": "179.0949",
      "low": "175.1612",
      "close": "175.2556",
      "volume": "6447225"
    },
    {
      "date": "2026-03-19",
      "open": "175.1816",
      "high": "177.4688",
      "low": "170.4044",
      "close": "171.7716",
      "volume": "5988475"
    },
    {
      "date": "2026-03-20",
      "open": "171.7352",
      "high": "173.1676",
      "low": "170.3336",
      "close": "172.9616",
      "volume": "11939800"
    },
    {
      "date": "2026-03-23",
      "open": "176.3096",
      "high": "177.7024",
      "low": "174.7208",
      "close": "175.8716",
      "volume": "8346100"
    },
    {
      "date": "2026-03-24",
      "open": "174.5964",
      "high": "175.6916",
      "low": "170.60",
      "close": "171.626",
      "volume": "8587025"
    },
    {
      "date": "2026-03-25",
      "open": "171.9376",
      "high": "174.9956",
      "low": "167.2856",
      "close": "169.51",
      "volume": "6238775"
    },
    {
      "date": "2026-03-26",
      "open": "169.1256",
      "high": "171.00",
      "low": "167.3684",
      "close": "168.5504",
      "volume": "8121875"
    },
    {
      "date": "2026-03-27",
      "open": "167.96",
      "high": "168.1872",
      "low": "161.2116",
      "close": "162.4856",
      "volume": "8977925"
    },
    {
      "date": "2026-03-30",
      "open": "162.60",
      "high": "166.5429",
      "low": "162.00",
      "close": "164.7004",
      "volume": "10225800"
    },
    {
      "date": "2026-03-31",
      "open": "165.48",
      "high": "169.60",
      "low": "162.6206",
      "close": "168.4128",
      "volume": "9462925"
    },
    {
      "date": "2026-04-01",
      "open": "168.6732",
      "high": "170.006",
      "low": "162.0488",
      "close": "167.3824",
      "volume": "8808750"
    },
    {
      "date": "2026-04-02",
      "open": "165.7596",
      "high": "168.1096",
      "low": "162.6204",
      "close": "167.7724",
      "volume": "5855050"
    },
    {
      "date": "2026-04-06",
      "open": "166.25",
      "high": "176.83",
      "low": "166.25",
      "close": "176.19",
      "volume": "8190509"
    },
    {
      "date": "2026-04-07",
      "open": "174.416",
      "high": "175.88",
      "low": "169.71",
      "close": "173.41",
      "volume": "9117794"
    },
    {
      "date": "2026-04-08",
      "open": "181.07",
      "high": "186.65",
      "low": "180.09",
      "close": "181.00",
      "volume": "8876847"
    },
    {
      "date": "2026-04-09",
      "open": "180.03",
      "high": "180.98",
      "low": "173.82",
      "close": "176.60",
      "volume": "7232477"
    },
    {
      "date": "2026-04-10",
      "open": "177.15",
      "high": "179.41",
      "low": "171.55",
      "close": "173.46",
      "volume": "5118347"
    },
    {
      "date": "2026-04-13",
      "open": "170.71",
      "high": "177.76",
      "low": "170.59",
      "close": "177.25",
      "volume": "5825279"
    },
    {
      "date": "2026-04-14",
      "open": "178.26",
      "high": "182.55",
      "low": "178.00",
      "close": "181.12",
      "volume": "5523047"
    },
    {
      "date": "2026-04-15",
      "open": "183.33",
      "high": "186.60",
      "low": "182.3325",
      "close": "185.69",
      "volume": "5933394"
    },
    {
      "date": "2026-04-16",
      "open": "186.57",
      "high": "188.17",
      "low": "184.14",
      "close": "184.56",
      "volume": "5853017"
    },
    {
      "date": "2026-04-17",
      "open": "188.555",
      "high": "192.76",
      "low": "188.00",
      "close": "192.01",
      "volume": "7881216"
    },
    {
      "date": "2026-04-20",
      "open": "190.60",
      "high": "192.91",
      "low": "189.09",
      "close": "192.03",
      "volume": "5372205"
    },
    {
      "date": "2026-04-21",
      "open": "191.45",
      "high": "193.92",
      "low": "189.165",
      "close": "190.86",
      "volume": "4282724"
    },
    {
      "date": "2026-04-22",
      "open": "190.56",
      "high": "191.01",
      "low": "177.90",
      "close": "179.40",
      "volume": "9374741"
    },
    {
      "date": "2026-04-23",
      "open": "178.905",
      "high": "180.50",
      "low": "174.53",
      "close": "176.75",
      "volume": "6009850"
    },
    {
      "date": "2026-04-24",
      "open": "176.64",
      "high": "182.09",
      "low": "176.20",
      "close": "180.25",
      "volume": "6320557"
    },
    {
      "date": "2026-04-27",
      "open": "178.29",
      "high": "181.47",
      "low": "177.11",
      "close": "177.52",
      "volume": "5734262"
    },
    {
      "date": "2026-04-28",
      "open": "177.985",
      "high": "178.94",
      "low": "173.00",
      "close": "173.38",
      "volume": "10931240"
    },
    {
      "date": "2026-04-29",
      "open": "164.54",
      "high": "176.83",
      "low": "164.23",
      "close": "173.98",
      "volume": "12303610"
    },
    {
      "date": "2026-04-30",
      "open": "174.375",
      "high": "175.94",
      "low": "167.20",
      "close": "168.36",
      "volume": "8644791"
    },
    {
      "date": "2026-05-01",
      "open": "169.03",
      "high": "171.58",
      "low": "168.15",
      "close": "169.63",
      "volume": "5444251"
    },
    {
      "date": "2026-05-04",
      "open": "170.00",
      "high": "170.86",
      "low": "165.21",
      "close": "165.58",
      "volume": "5568223"
    },
    {
      "date": "2026-05-05",
      "open": "165.25",
      "high": "169.08",
      "low": "164.05",
      "close": "167.63",
      "volume": "8002065"
    },
    {
      "date": "2026-05-06",
      "open": "173.23",
      "high": "175.52",
      "low": "168.215",
      "close": "168.32",
      "volume": "9043478"
    },
    {
      "date": "2026-05-07",
      "open": "168.245",
      "high": "173.72",
      "low": "167.55",
      "close": "171.28",
      "volume": "8120929"
    },
    {
      "date": "2026-05-08",
      "open": "169.20",
      "high": "170.56",
      "low": "165.62",
      "close": "165.93",
      "volume": "8860999"
    },
    {
      "date": "2026-05-11",
      "open": "164.095",
      "high": "165.31",
      "low": "156.07",
      "close": "157.80",
      "volume": "10544280"
    },
    {
      "date": "2026-05-12",
      "open": "158.43",
      "high": "161.19",
      "low": "157.86",
      "close": "160.56",
      "volume": "6892531"
    },
    {
      "date": "2026-05-13",
      "open": "158.20",
      "high": "158.94",
      "low": "154.77",
      "close": "155.03",
      "volume": "6829752"
    },
    {
      "date": "2026-05-14",
      "open": "154.93",
      "high": "158.19",
      "low": "153.97",
      "close": "154.48",
      "volume": "5678554"
    },
    {
      "date": "2026-05-15",
      "open": "154.94",
      "high": "156.65",
      "low": "153.05",
      "close": "154.13",
      "volume": "6776964"
    },
    {
      "date": "2026-05-18",
      "open": "155.64",
      "high": "156.83",
      "low": "153.12",
      "close": "155.07",
      "volume": "6976284"
    },
    {
      "date": "2026-05-19",
      "open": "153.365",
      "high": "160.91",
      "low": "153.365",
      "close": "154.54",
      "volume": "8389793"
    },
    {
      "date": "2026-05-20",
      "open": "153.45",
      "high": "158.23",
      "low": "150.14",
      "close": "156.95",
      "volume": "8111291"
    },
    {
      "date": "2026-05-21",
      "open": "155.25",
      "high": "160.42",
      "low": "153.51",
      "close": "159.68",
      "volume": "7470505"
    },
    {
      "date": "2026-05-22",
      "open": "159.18",
      "high": "162.80",
      "low": "159.00",
      "close": "161.06",
      "volume": "7380355"
    },
    {
      "date": "2026-05-26",
      "open": "162.85",
      "high": "166.24",
      "low": "162.11",
      "close": "163.30",
      "volume": "6370880"
    },
    {
      "date": "2026-05-27",
      "open": "165.01",
      "high": "170.51",
      "low": "165.00",
      "close": "168.37",
      "volume": "9932990"
    },
    {
      "date": "2026-05-28",
      "open": "167.105",
      "high": "169.94",
      "low": "166.61",
      "close": "169.82",
      "volume": "7323233"
    },
    {
      "date": "2026-05-29",
      "open": "170.29",
      "high": "170.50",
      "low": "167.22",
      "close": "167.43",
      "volume": "8489894"
    },
    {
      "date": "2026-06-01",
      "open": "168.688",
      "high": "171.25",
      "low": "164.89",
      "close": "169.25",
      "volume": "6638740"
    },
    {
      "date": "2026-06-02",
      "open": "167.54",
      "high": "168.23",
      "low": "162.42",
      "close": "167.21",
      "volume": "7011701"
    },
    {
      "date": "2026-06-03",
      "open": "165.705",
      "high": "168.42",
      "low": "164.445",
      "close": "164.78",
      "volume": "6981137"
    },
    {
      "date": "2026-06-04",
      "open": "168.495",
      "high": "171.22",
      "low": "166.36",
      "close": "167.49",
      "volume": "6666209"
    },
    {
      "date": "2026-06-05",
      "open": "167.54",
      "high": "171.92",
      "low": "164.89",
      "close": "165.84",
      "volume": "7810312"
    },
    {
      "date": "2026-06-08",
      "open": "165.55",
      "high": "166.73",
      "low": "162.20",
      "close": "162.30",
      "volume": "6621025"
    },
    {
      "date": "2026-06-09",
      "open": "162.61",
      "high": "168.89",
      "low": "161.58",
      "close": "163.99",
      "volume": "8153187"
    },
    {
      "date": "2026-06-10",
      "open": "164.10",
      "high": "164.10",
      "low": "159.225",
      "close": "160.64",
      "volume": "6791929"
    },
    {
      "date": "2026-06-11",
      "open": "160.655",
      "high": "165.00",
      "low": "158.12",
      "close": "163.59",
      "volume": "8094549"
    },
    {
      "date": "2026-06-12",
      "open": "166.21",
      "high": "168.44",
      "low": "161.69",
      "close": "164.94",
      "volume": "6492277"
    },
    {
      "date": "2026-06-15",
      "open": "169.02",
      "high": "176.80",
      "low": "169.02",
      "close": "174.64",
      "volume": "9471723"
    },
    {
      "date": "2026-06-16",
      "open": "175.72",
      "high": "176.71",
      "low": "174.10",
      "close": "175.72",
      "volume": "7444099"
    },
    {
      "date": "2026-06-17",
      "open": "174.78",
      "high": "176.58",
      "low": "170.70",
      "close": "171.63",
      "volume": "5894954"
    },
    {
      "date": "2026-06-18",
      "open": "172.66",
      "high": "174.45",
      "low": "170.285",
      "close": "171.78",
      "volume": "18363040"
    },
    {
      "date": "2026-06-22",
      "open": "169.49",
      "high": "171.00",
      "low": "164.13",
      "close": "167.77",
      "volume": "8274747"
    },
    {
      "date": "2026-06-23",
      "open": "167.57",
      "high": "170.11",
      "low": "165.85",
      "close": "168.94",
      "volume": "9166236"
    },
    {
      "date": "2026-06-24",
      "open": "171.17",
      "high": "184.885",
      "low": "171.01",
      "close": "181.25",
      "volume": "13956110"
    },
    {
      "date": "2026-06-25",
      "open": "181.195",
      "high": "183.175",
      "low": "176.56",
      "close": "177.05",
      "volume": "10845600"
    },
    {
      "date": "2026-06-26",
      "open": "177.41",
      "high": "183.285",
      "low": "176.92",
      "close": "181.46",
      "volume": "12746730"
    },
    {
      "date": "2026-06-29",
      "open": "185.00",
      "high": "186.50",
      "low": "181.79",
      "close": "182.41",
      "volume": "8451433"
    },
    {
      "date": "2026-06-30",
      "open": "180.31",
      "high": "181.38",
      "low": "176.70",
      "close": "178.24",
      "volume": "6581970"
    },
    {
      "date": "2026-07-01",
      "open": "179.875",
      "high": "185.45",
      "low": "177.52",
      "close": "182.64",
      "volume": "7101137"
    },
    {
      "date": "2026-07-02",
      "open": "184.35",
      "high": "186.42",
      "low": "181.68",
      "close": "184.56",
      "volume": "14189110"
    },
    {
      "date": "2026-07-06",
      "open": "185.485",
      "high": "186.89",
      "low": "180.57",
      "close": "181.03",
      "volume": "7362063"
    },
    {
      "date": "2026-07-07",
      "open": "184.80",
      "high": "188.31",
      "low": "180.90",
      "close": "181.95",
      "volume": "5369491"
    },
    {
      "date": "2026-07-08",
      "open": "179.39",
      "high": "179.88",
      "low": "172.75",
      "close": "174.29",
      "volume": "5003406"
    },
    {
      "date": "2026-07-09",
      "open": "172.275",
      "high": "175.65",
      "low": "170.31",
      "close": "175.52",
      "volume": "4613005"
    },
    {
      "date": "2026-07-10",
      "open": "175.83",
      "high": "180.04",
      "low": "175.83",
      "close": "178.39",
      "volume": "3975445"
    },
    {
      "date": "2026-07-13",
      "open": "178.475",
      "high": "180.64",
      "low": "174.51",
      "close": "175.80",
      "volume": "5079902"
    },
    {
      "date": "2026-07-14",
      "open": "171.165",
      "high": "176.875",
      "low": "171.165",
      "close": "174.85",
      "volume": "5409847"
    },
    {
      "date": "2026-07-15",
      "open": "175.30",
      "high": "183.14",
      "low": "175.20",
      "close": "182.80",
      "volume": "6800522"
    },
    {
      "date": "2026-07-16",
      "open": "184.55",
      "high": "185.92",
      "low": "179.99",
      "close": "184.61",
      "volume": "5879986"
    },
    {
      "date": "2026-07-17",
      "open": "183.23",
      "high": "184.36",
      "low": "178.76",
      "close": "181.68",
      "volume": "7195966"
    },
    {
      "date": "2026-07-20",
      "open": "181.385",
      "high": "182.23",
      "low": "177.36",
      "close": "179.45",
      "volume": "4059333"
    },
    {
      "date": "2026-07-21",
      "open": "178.98",
      "high": "180.56",
      "low": "177.10",
      "close": "179.40",
      "volume": "4039825"
    },
    {
      "date": "2026-07-22",
      "open": "177.97",
      "high": "180.37",
      "low": "176.39",
      "close": "177.86",
      "volume": "4851041"
    },
    {
      "date": "2026-07-23",
      "open": "174.065",
      "high": "175.80",
      "low": "171.02",
      "close": "172.83",
      "volume": "4669334"
    },
    {
      "date": "2026-07-24",
      "open": "174.60",
      "high": "180.30",
      "low": "174.50",
      "close": "177.46",
      "volume": "5012342"
    },
    {
      "date": "2026-07-27",
      "open": "180.672",
      "high": "187.34",
      "low": "180.59",
      "close": "186.79",
      "volume": "5667051"
    },
    {
      "date": "2026-07-28",
      "open": "189.475",
      "high": "199.98",
      "low": "188.48",
      "close": "199.31",
      "volume": "9074020"
    },
    {
      "date": "2026-07-29",
      "open": "196.44",
      "high": "204.61",
      "low": "195.34",
      "close": "201.30",
      "volume": "7908253"
    },
    {
      "date": "2026-07-30",
      "open": "197.00",
      "high": "199.90",
      "low": "190.15",
      "close": "193.24",
      "volume": "7599100"
    },
    {
      "date": "2026-07-31",
      "open": "191.605",
      "high": "194.9599",
      "low": "190.805",
      "close": "192.90",
      "volume": "4599771"
    },
    {
      "date": "2026-08-03",
      "open": "198.218",
      "high": "199.4299",
      "low": "191.0664",
      "close": "192.71",
      "volume": "7057504"
    },
    {
      "date": "2026-08-04",
      "open": "192.83",
      "high": "195.15",
      "low": "190.37",
      "close": "194.27",
      "volume": "9369624"
    },
    {
      "date": "2026-08-05",
      "open": "207.735",
      "high": "211.47",
      "low": "202.13",
      "close": "207.02",
      "volume": "10654010"
    }
  ]
}