{
  "source": "https://api.nasdaq.com/api/quote/COIN/historical",
  "symbol": "COIN",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "255.50",
      "high": "263.90",
      "low": "250.23",
      "close": "258.26",
      "volume": "5579943"
    },
    {
      "date": "2021-08-09",
      "open": "267.85",
      "high": "282.43",
      "low": "267.50",
      "close": "280.47",
      "volume": "8892383"
    },
    {
      "date": "2021-08-10",
      "open": "280.67",
      "high": "281.50",
      "low": "264.25",
      "close": "269.67",
      "volume": "7723436"
    },
    {
      "date": "2021-08-11",
      "open": "282.338",
      "high": "294.00",
      "low": "274.3501",
      "close": "278.40",
      "volume": "13998310"
    },
    {
      "date": "2021-08-12",
      "open": "266.39",
      "high": "267.75",
      "low": "255.20",
      "close": "256.50",
      "volume": "8266747"
    },
    {
      "date": "2021-08-13",
      "open": "262.82",
      "high": "266.50",
      "low": "259.97",
      "close": "261.25",
      "volume": "4472802"
    },
    {
      "date": "2021-08-16",
      "open": "265.26",
      "high": "265.43",
      "low": "253.6018",
      "close": "256.83",
      "volume": "3241136"
    },
    {
      "date": "2021-08-17",
      "open": "253.14",
      "high": "260.74",
      "low": "246.23",
      "close": "250.80",
      "volume": "3101977"
    },
    {
      "date": "2021-08-18",
      "open": "249.00",
      "high": "254.40",
      "low": "243.76",
      "close": "244.39",
      "volume": "2564969"
    },
    {
      "date": "2021-08-19",
      "open": "240.60",
      "high": "249.77",
      "low": "239.1916",
      "close": "248.24",
      "volume": "3247230"
    },
    {
      "date": "2021-08-20",
      "open": "252.00",
      "high": "260.62",
      "low": "251.42",
      "close": "257.32",
      "volume": "4031097"
    },
    {
      "date": "2021-08-23",
      "open": "263.666",
      "high": "266.50",
      "low": "255.00",
      "close": "256.00",
      "volume": "5705279"
    },
    {
      "date": "2021-08-24",
      "open": "256.99",
      "high": "260.2499",
      "low": "253.20",
      "close": "259.28",
      "volume": "3982757"
    },
    {
      "date": "2021-08-25",
      "open": "257.00",
      "high": "262.11",
      "low": "256.00",
      "close": "256.77",
      "volume": "2675110"
    },
    {
      "date": "2021-08-26",
      "open": "253.21",
      "high": "255.20",
      "low": "248.50",
      "close": "248.54",
      "volume": "3038888"
    },
    {
      "date": "2021-08-27",
      "open": "249.39",
      "high": "259.67",
      "low": "248.0863",
      "close": "259.12",
      "volume": "3201369"
    },
    {
      "date": "2021-08-30",
      "open": "256.3482",
      "high": "263.3369",
      "low": "256.2501",
      "close": "262.66",
      "volume": "2687570"
    },
    {
      "date": "2021-08-31",
      "open": "260.017",
      "high": "263.40",
      "low": "257.18",
      "close": "259.00",
      "volume": "2493804"
    },
    {
      "date": "2021-09-01",
      "open": "260.3127",
      "high": "272.10",
      "low": "258.6301",
      "close": "265.90",
      "volume": "4789631"
    },
    {
      "date": "2021-09-02",
      "open": "272.54",
      "high": "275.66",
      "low": "266.00",
      "close": "268.18",
      "volume": "3736924"
    },
    {
      "date": "2021-09-03",
      "open": "272.00",
      "high": "280.61",
      "low": "270.03",
      "close": "278.44",
      "volume": "4438250"
    },
    {
      "date": "2021-09-07",
      "open": "277.00",
      "high": "278.87",
      "low": "262.6001",
      "close": "266.81",
      "volume": "5173032"
    },
    {
      "date": "2021-09-08",
      "open": "257.00",
      "high": "262.95",
      "low": "253.88",
      "close": "258.20",
      "volume": "4507574"
    },
    {
      "date": "2021-09-09",
      "open": "260.30",
      "high": "263.81",
      "low": "255.70",
      "close": "256.42",
      "volume": "3074527"
    },
    {
      "date": "2021-09-10",
      "open": "257.31",
      "high": "258.87",
      "low": "247.40",
      "close": "248.32",
      "volume": "3191273"
    },
    {
      "date": "2021-09-13",
      "open": "246.51",
      "high": "251.88",
      "low": "239.60",
      "close": "242.84",
      "volume": "4021434"
    },
    {
      "date": "2021-09-14",
      "open": "247.25",
      "high": "248.7899",
      "low": "241.272",
      "close": "243.00",
      "volume": "2748872"
    },
    {
      "date": "2021-09-15",
      "open": "244.00",
      "high": "249.47",
      "low": "242.05",
      "close": "247.07",
      "volume": "2148260"
    },
    {
      "date": "2021-09-16",
      "open": "247.38",
      "high": "247.46",
      "low": "239.61",
      "close": "243.21",
      "volume": "2596793"
    },
    {
      "date": "2021-09-17",
      "open": "243.125",
      "high": "245.63",
      "low": "238.75",
      "close": "245.19",
      "volume": "2947971"
    },
    {
      "date": "2021-09-20",
      "open": "234.45",
      "high": "237.36",
      "low": "231.15",
      "close": "236.53",
      "volume": "4192592"
    },
    {
      "date": "2021-09-21",
      "open": "237.01",
      "high": "240.26",
      "low": "234.26",
      "close": "238.46",
      "volume": "2174748"
    },
    {
      "date": "2021-09-22",
      "open": "239.91",
      "high": "243.20",
      "low": "237.76",
      "close": "241.85",
      "volume": "1660175"
    },
    {
      "date": "2021-09-23",
      "open": "244.57",
      "high": "245.80",
      "low": "237.07",
      "close": "237.50",
      "volume": "3151330"
    },
    {
      "date": "2021-09-24",
      "open": "231.00",
      "high": "235.31",
      "low": "229.1701",
      "close": "231.82",
      "volume": "3699987"
    },
    {
      "date": "2021-09-27",
      "open": "231.88",
      "high": "233.399",
      "low": "227.35",
      "close": "232.24",
      "volume": "3234810"
    },
    {
      "date": "2021-09-28",
      "open": "229.68",
      "high": "232.5126",
      "low": "227.52",
      "close": "229.84",
      "volume": "3231210"
    },
    {
      "date": "2021-09-29",
      "open": "231.00",
      "high": "233.77",
      "low": "225.04",
      "close": "225.28",
      "volume": "2547285"
    },
    {
      "date": "2021-09-30",
      "open": "227.00",
      "high": "229.99",
      "low": "225.28",
      "close": "227.48",
      "volume": "2522537"
    },
    {
      "date": "2021-10-01",
      "open": "232.887",
      "high": "235.76",
      "low": "226.929",
      "close": "231.15",
      "volume": "3457269"
    },
    {
      "date": "2021-10-04",
      "open": "231.49",
      "high": "233.10",
      "low": "224.51",
      "close": "229.31",
      "volume": "2591132"
    },
    {
      "date": "2021-10-05",
      "open": "231.35",
      "high": "240.09",
      "low": "230.785",
      "close": "240.09",
      "volume": "2994406"
    },
    {
      "date": "2021-10-06",
      "open": "242.40",
      "high": "252.14",
      "low": "242.20",
      "close": "250.38",
      "volume": "5747679"
    },
    {
      "date": "2021-10-07",
      "open": "248.00",
      "high": "253.00",
      "low": "245.651",
      "close": "251.59",
      "volume": "3213151"
    },
    {
      "date": "2021-10-08",
      "open": "253.525",
      "high": "256.18",
      "low": "246.90",
      "close": "248.14",
      "volume": "2873719"
    },
    {
      "date": "2021-10-11",
      "open": "249.57",
      "high": "263.19",
      "low": "248.485",
      "close": "256.50",
      "volume": "4945286"
    },
    {
      "date": "2021-10-12",
      "open": "254.26",
      "high": "256.3721",
      "low": "246.08",
      "close": "249.33",
      "volume": "3971908"
    },
    {
      "date": "2021-10-13",
      "open": "246.50",
      "high": "249.73",
      "low": "244.56",
      "close": "246.78",
      "volume": "2886897"
    },
    {
      "date": "2021-10-14",
      "open": "250.90",
      "high": "262.95",
      "low": "249.10",
      "close": "260.00",
      "volume": "6307081"
    },
    {
      "date": "2021-10-15",
      "open": "266.60",
      "high": "281.72",
      "low": "266.53",
      "close": "280.61",
      "volume": "9517534"
    },
    {
      "date": "2021-10-18",
      "open": "275.74",
      "high": "296.98",
      "low": "271.50",
      "close": "293.34",
      "volume": "11801120"
    },
    {
      "date": "2021-10-19",
      "open": "300.00",
      "high": "307.85",
      "low": "294.1101",
      "close": "305.63",
      "volume": "14785680"
    },
    {
      "date": "2021-10-20",
      "open": "306.66",
      "high": "317.37",
      "low": "303.96",
      "close": "314.71",
      "volume": "10315290"
    },
    {
      "date": "2021-10-21",
      "open": "311.96",
      "high": "317.18",
      "low": "298.00",
      "close": "300.01",
      "volume": "8289150"
    },
    {
      "date": "2021-10-22",
      "open": "302.00",
      "high": "306.00",
      "low": "293.62",
      "close": "300.84",
      "volume": "5437345"
    },
    {
      "date": "2021-10-25",
      "open": "306.76",
      "high": "327.00",
      "low": "305.11",
      "close": "325.54",
      "volume": "8444881"
    },
    {
      "date": "2021-10-26",
      "open": "328.15",
      "high": "328.48",
      "low": "315.5101",
      "close": "319.49",
      "volume": "7635766"
    },
    {
      "date": "2021-10-27",
      "open": "309.33",
      "high": "320.28",
      "low": "306.50",
      "close": "311.67",
      "volume": "5253293"
    },
    {
      "date": "2021-10-28",
      "open": "319.81",
      "high": "327.72",
      "low": "311.00",
      "close": "319.13",
      "volume": "5952310"
    },
    {
      "date": "2021-10-29",
      "open": "319.317",
      "high": "326.50",
      "low": "316.14",
      "close": "319.42",
      "volume": "3766383"
    },
    {
      "date": "2021-11-01",
      "open": "324.772",
      "high": "338.43",
      "low": "323.90",
      "close": "330.99",
      "volume": "6255938"
    },
    {
      "date": "2021-11-02",
      "open": "336.33",
      "high": "345.25",
      "low": "332.14",
      "close": "336.34",
      "volume": "6104746"
    },
    {
      "date": "2021-11-03",
      "open": "335.26",
      "high": "344.47",
      "low": "328.31",
      "close": "344.38",
      "volume": "4809761"
    },
    {
      "date": "2021-11-04",
      "open": "340.74",
      "high": "345.85",
      "low": "333.88",
      "close": "344.45",
      "volume": "5893705"
    },
    {
      "date": "2021-11-05",
      "open": "345.23",
      "high": "345.23",
      "low": "333.442",
      "close": "337.05",
      "volume": "3527615"
    },
    {
      "date": "2021-11-08",
      "open": "349.501",
      "high": "363.17",
      "low": "345.56",
      "close": "353.92",
      "volume": "8531091"
    },
    {
      "date": "2021-11-09",
      "open": "367.39",
      "high": "368.90",
      "low": "345.06",
      "close": "357.39",
      "volume": "10153710"
    },
    {
      "date": "2021-11-10",
      "open": "327.22",
      "high": "348.9799",
      "low": "320.00",
      "close": "328.60",
      "volume": "15168860"
    },
    {
      "date": "2021-11-11",
      "open": "327.428",
      "high": "342.4899",
      "low": "327.0007",
      "close": "336.39",
      "volume": "4905822"
    },
    {
      "date": "2021-11-12",
      "open": "339.25",
      "high": "344.00",
      "low": "332.56",
      "close": "342.98",
      "volume": "4469896"
    },
    {
      "date": "2021-11-15",
      "open": "345.10",
      "high": "355.1999",
      "low": "339.03",
      "close": "345.36",
      "volume": "4465702"
    },
    {
      "date": "2021-11-16",
      "open": "333.14",
      "high": "347.40",
      "low": "331.58",
      "close": "342.12",
      "volume": "4128078"
    },
    {
      "date": "2021-11-17",
      "open": "342.025",
      "high": "348.49",
      "low": "338.18",
      "close": "346.52",
      "volume": "3772131"
    },
    {
      "date": "2021-11-18",
      "open": "343.00",
      "high": "344.8399",
      "low": "323.41",
      "close": "323.57",
      "volume": "5408786"
    },
    {
      "date": "2021-11-19",
      "open": "325.56",
      "high": "339.41",
      "low": "325.40",
      "close": "332.55",
      "volume": "3687652"
    },
    {
      "date": "2021-11-22",
      "open": "333.33",
      "high": "335.90",
      "low": "310.67",
      "close": "315.48",
      "volume": "5013637"
    },
    {
      "date": "2021-11-23",
      "open": "312.50",
      "high": "319.70",
      "low": "304.60",
      "close": "317.20",
      "volume": "3469582"
    },
    {
      "date": "2021-11-24",
      "open": "309.38",
      "high": "316.32",
      "low": "305.88",
      "close": "312.38",
      "volume": "2759755"
    },
    {
      "date": "2021-11-26",
      "open": "301.30",
      "high": "307.92",
      "low": "299.151",
      "close": "303.19",
      "volume": "2678688"
    },
    {
      "date": "2021-11-29",
      "open": "312.223",
      "high": "321.575",
      "low": "306.75",
      "close": "319.39",
      "volume": "4159701"
    },
    {
      "date": "2021-11-30",
      "open": "320.75",
      "high": "331.70",
      "low": "310.98",
      "close": "315.00",
      "volume": "7168355"
    },
    {
      "date": "2021-12-01",
      "open": "318.60",
      "high": "323.00",
      "low": "293.70",
      "close": "294.50",
      "volume": "4278100"
    },
    {
      "date": "2021-12-02",
      "open": "295.16",
      "high": "305.32",
      "low": "283.82",
      "close": "284.71",
      "volume": "4625052"
    },
    {
      "date": "2021-12-03",
      "open": "286.00",
      "high": "286.00",
      "low": "258.16",
      "close": "265.65",
      "volume": "7271065"
    },
    {
      "date": "2021-12-06",
      "open": "253.125",
      "high": "267.2294",
      "low": "244.46",
      "close": "263.24",
      "volume": "5366366"
    },
    {
      "date": "2021-12-07",
      "open": "277.645",
      "high": "290.19",
      "low": "274.9142",
      "close": "286.42",
      "volume": "4648218"
    },
    {
      "date": "2021-12-08",
      "open": "284.435",
      "high": "290.00",
      "low": "278.29",
      "close": "287.48",
      "volume": "2495937"
    },
    {
      "date": "2021-12-09",
      "open": "284.97",
      "high": "284.99",
      "low": "258.921",
      "close": "263.91",
      "volume": "5394557"
    },
    {
      "date": "2021-12-10",
      "open": "266.30",
      "high": "269.19",
      "low": "250.15",
      "close": "255.76",
      "volume": "5062115"
    },
    {
      "date": "2021-12-13",
      "open": "252.14",
      "high": "256.50",
      "low": "244.80",
      "close": "251.37",
      "volume": "3410449"
    },
    {
      "date": "2021-12-14",
      "open": "247.279",
      "high": "260.50",
      "low": "243.50",
      "close": "255.86",
      "volume": "3866603"
    },
    {
      "date": "2021-12-15",
      "open": "254.49",
      "high": "261.1699",
      "low": "242.26",
      "close": "258.30",
      "volume": "4623492"
    },
    {
      "date": "2021-12-16",
      "open": "264.455",
      "high": "268.26",
      "low": "244.6301",
      "close": "247.17",
      "volume": "3346623"
    },
    {
      "date": "2021-12-17",
      "open": "240.00",
      "high": "250.48",
      "low": "236.00",
      "close": "243.35",
      "volume": "4420273"
    },
    {
      "date": "2021-12-20",
      "open": "236.56",
      "high": "239.37",
      "low": "231.77",
      "close": "238.05",
      "volume": "3572210"
    },
    {
      "date": "2021-12-21",
      "open": "244.15",
      "high": "248.115",
      "low": "239.59",
      "close": "247.69",
      "volume": "2776472"
    },
    {
      "date": "2021-12-22",
      "open": "248.505",
      "high": "254.79",
      "low": "245.64",
      "close": "254.55",
      "volume": "3779126"
    },
    {
      "date": "2021-12-23",
      "open": "256.555",
      "high": "269.305",
      "low": "253.50",
      "close": "268.15",
      "volume": "4106052"
    },
    {
      "date": "2021-12-27",
      "open": "270.26",
      "high": "281.9899",
      "low": "270.20",
      "close": "280.27",
      "volume": "4458617"
    },
    {
      "date": "2021-12-28",
      "open": "270.00",
      "high": "270.98",
      "low": "259.69",
      "close": "261.33",
      "volume": "4372818"
    },
    {
      "date": "2021-12-29",
      "open": "256.67",
      "high": "263.01",
      "low": "251.3652",
      "close": "252.60",
      "volume": "3474312"
    },
    {
      "date": "2021-12-30",
      "open": "252.60",
      "high": "260.00",
      "low": "252.0411",
      "close": "256.79",
      "volume": "2887587"
    },
    {
      "date": "2021-12-31",
      "open": "255.81",
      "high": "259.215",
      "low": "251.52",
      "close": "252.37",
      "volume": "2360290"
    },
    {
      "date": "2022-01-03",
      "open": "256.275",
      "high": "257.03",
      "low": "250.64",
      "close": "251.05",
      "volume": "3363202"
    },
    {
      "date": "2022-01-04",
      "open": "253.05",
      "high": "258.8099",
      "low": "244.14",
      "close": "250.15",
      "volume": "3652562"
    },
    {
      "date": "2022-01-05",
      "open": "247.715",
      "high": "248.69",
      "low": "232.86",
      "close": "234.23",
      "volume": "5196254"
    },
    {
      "date": "2022-01-06",
      "open": "233.19",
      "high": "235.98",
      "low": "224.8801",
      "close": "234.00",
      "volume": "5236023"
    },
    {
      "date": "2022-01-07",
      "open": "233.63",
      "high": "238.48",
      "low": "227.59",
      "close": "232.33",
      "volume": "3311993"
    },
    {
      "date": "2022-01-10",
      "open": "224.43",
      "high": "225.26",
      "low": "214.64",
      "close": "225.01",
      "volume": "6800758"
    },
    {
      "date": "2022-01-11",
      "open": "225.50",
      "high": "238.00",
      "low": "222.18",
      "close": "237.23",
      "volume": "5585589"
    },
    {
      "date": "2022-01-12",
      "open": "242.11",
      "high": "246.27",
      "low": "234.42",
      "close": "234.70",
      "volume": "3937013"
    },
    {
      "date": "2022-01-13",
      "open": "241.99",
      "high": "242.87",
      "low": "227.19",
      "close": "228.23",
      "volume": "3814065"
    },
    {
      "date": "2022-01-14",
      "open": "226.62",
      "high": "232.00",
      "low": "222.30",
      "close": "230.03",
      "volume": "4325586"
    },
    {
      "date": "2022-01-18",
      "open": "226.82",
      "high": "227.19",
      "low": "219.6001",
      "close": "222.00",
      "volume": "3491862"
    },
    {
      "date": "2022-01-19",
      "open": "224.245",
      "high": "227.17",
      "low": "218.8201",
      "close": "219.50",
      "volume": "2976682"
    },
    {
      "date": "2022-01-20",
      "open": "222.30",
      "high": "232.00",
      "low": "220.8369",
      "close": "221.62",
      "volume": "3691232"
    },
    {
      "date": "2022-01-21",
      "open": "209.98",
      "high": "210.19",
      "low": "186.86",
      "close": "191.97",
      "volume": "13628290"
    },
    {
      "date": "2022-01-24",
      "open": "173.18",
      "high": "191.86",
      "low": "162.51",
      "close": "191.48",
      "volume": "12999150"
    },
    {
      "date": "2022-01-25",
      "open": "185.165",
      "high": "193.12",
      "low": "177.15",
      "close": "185.63",
      "volume": "6271264"
    },
    {
      "date": "2022-01-26",
      "open": "193.6009",
      "high": "198.0548",
      "low": "177.00",
      "close": "178.64",
      "volume": "7566264"
    },
    {
      "date": "2022-01-27",
      "open": "182.029",
      "high": "182.75",
      "low": "168.58",
      "close": "170.20",
      "volume": "5551899"
    },
    {
      "date": "2022-01-28",
      "open": "169.10",
      "high": "181.75",
      "low": "162.20",
      "close": "177.58",
      "volume": "6475768"
    },
    {
      "date": "2022-01-31",
      "open": "177.87",
      "high": "192.00",
      "low": "175.03",
      "close": "190.15",
      "volume": "4060455"
    },
    {
      "date": "2022-02-01",
      "open": "197.97",
      "high": "201.45",
      "low": "188.62",
      "close": "197.73",
      "volume": "5159003"
    },
    {
      "date": "2022-02-02",
      "open": "195.809",
      "high": "197.00",
      "low": "181.73",
      "close": "187.37",
      "volume": "3861718"
    },
    {
      "date": "2022-02-03",
      "open": "182.261",
      "high": "189.30",
      "low": "179.00",
      "close": "181.31",
      "volume": "3417048"
    },
    {
      "date": "2022-02-04",
      "open": "181.02",
      "high": "197.00",
      "low": "177.45",
      "close": "194.44",
      "volume": "4397868"
    },
    {
      "date": "2022-02-07",
      "open": "198.70",
      "high": "211.1099",
      "low": "198.20",
      "close": "205.74",
      "volume": "6668315"
    },
    {
      "date": "2022-02-08",
      "open": "200.37",
      "high": "209.2472",
      "low": "196.75",
      "close": "208.73",
      "volume": "4639061"
    },
    {
      "date": "2022-02-09",
      "open": "210.18",
      "high": "215.25",
      "low": "207.61",
      "close": "214.50",
      "volume": "3811658"
    },
    {
      "date": "2022-02-10",
      "open": "210.57",
      "high": "217.49",
      "low": "202.86",
      "close": "204.77",
      "volume": "4587434"
    },
    {
      "date": "2022-02-11",
      "open": "205.80",
      "high": "205.98",
      "low": "191.02",
      "close": "194.53",
      "volume": "5054238"
    },
    {
      "date": "2022-02-14",
      "open": "193.4848",
      "high": "203.5575",
      "low": "193.4601",
      "close": "195.25",
      "volume": "4528089"
    },
    {
      "date": "2022-02-15",
      "open": "202.31",
      "high": "209.31",
      "low": "201.18",
      "close": "208.95",
      "volume": "3714304"
    },
    {
      "date": "2022-02-16",
      "open": "205.38",
      "high": "214.02",
      "low": "203.8335",
      "close": "207.96",
      "volume": "3593552"
    },
    {
      "date": "2022-02-17",
      "open": "202.10",
      "high": "206.306",
      "low": "188.93",
      "close": "191.92",
      "volume": "4740622"
    },
    {
      "date": "2022-02-18",
      "open": "191.08",
      "high": "192.72",
      "low": "180.5444",
      "close": "189.16",
      "volume": "4502229"
    },
    {
      "date": "2022-02-22",
      "open": "180.87",
      "high": "185.75",
      "low": "173.16",
      "close": "176.76",
      "volume": "4472786"
    },
    {
      "date": "2022-02-23",
      "open": "180.69",
      "high": "183.34",
      "low": "171.7743",
      "close": "172.74",
      "volume": "3892472"
    },
    {
      "date": "2022-02-24",
      "open": "159.08",
      "high": "183.00",
      "low": "155.92",
      "close": "179.56",
      "volume": "8133964"
    },
    {
      "date": "2022-02-25",
      "open": "180.24",
      "high": "182.0899",
      "low": "170.4024",
      "close": "176.83",
      "volume": "6836807"
    },
    {
      "date": "2022-02-28",
      "open": "172.50",
      "high": "192.23",
      "low": "172.09",
      "close": "190.77",
      "volume": "8036264"
    },
    {
      "date": "2022-03-01",
      "open": "196.28",
      "high": "205.88",
      "low": "189.63",
      "close": "196.17",
      "volume": "7779188"
    },
    {
      "date": "2022-03-02",
      "open": "192.26",
      "high": "196.1499",
      "low": "189.51",
      "close": "194.50",
      "volume": "3414149"
    },
    {
      "date": "2022-03-03",
      "open": "194.71",
      "high": "194.92",
      "low": "177.1501",
      "close": "178.03",
      "volume": "3734379"
    },
    {
      "date": "2022-03-04",
      "open": "177.605",
      "high": "178.664",
      "low": "162.1603",
      "close": "165.75",
      "volume": "5861262"
    },
    {
      "date": "2022-03-07",
      "open": "168.25",
      "high": "172.9799",
      "low": "160.23",
      "close": "161.14",
      "volume": "4424038"
    },
    {
      "date": "2022-03-08",
      "open": "160.10",
      "high": "168.35",
      "low": "156.53",
      "close": "161.99",
      "volume": "3840779"
    },
    {
      "date": "2022-03-09",
      "open": "174.26",
      "high": "181.45",
      "low": "173.51",
      "close": "178.97",
      "volume": "4945198"
    },
    {
      "date": "2022-03-10",
      "open": "173.135",
      "high": "174.49",
      "low": "168.1001",
      "close": "172.97",
      "volume": "2670643"
    },
    {
      "date": "2022-03-11",
      "open": "175.35",
      "high": "175.75",
      "low": "160.00",
      "close": "160.07",
      "volume": "3660530"
    },
    {
      "date": "2022-03-14",
      "open": "159.99",
      "high": "161.70",
      "low": "150.42",
      "close": "153.19",
      "volume": "4450007"
    },
    {
      "date": "2022-03-15",
      "open": "152.90",
      "high": "156.42",
      "low": "150.12",
      "close": "155.98",
      "volume": "4245352"
    },
    {
      "date": "2022-03-16",
      "open": "160.465",
      "high": "173.065",
      "low": "160.00",
      "close": "172.53",
      "volume": "5974284"
    },
    {
      "date": "2022-03-17",
      "open": "170.73",
      "high": "177.50",
      "low": "168.00",
      "close": "177.22",
      "volume": "2975921"
    },
    {
      "date": "2022-03-18",
      "open": "175.03",
      "high": "186.69",
      "low": "175.00",
      "close": "185.94",
      "volume": "4835706"
    },
    {
      "date": "2022-03-21",
      "open": "181.80",
      "high": "183.59",
      "low": "171.70",
      "close": "176.81",
      "volume": "4214007"
    },
    {
      "date": "2022-03-22",
      "open": "180.498",
      "high": "188.8142",
      "low": "178.50",
      "close": "186.08",
      "volume": "4086096"
    },
    {
      "date": "2022-03-23",
      "open": "184.72",
      "high": "189.55",
      "low": "181.80",
      "close": "183.11",
      "volume": "2311942"
    },
    {
      "date": "2022-03-24",
      "open": "185.26",
      "high": "192.00",
      "low": "179.50",
      "close": "190.19",
      "volume": "3536524"
    },
    {
      "date": "2022-03-25",
      "open": "192.00",
      "high": "195.70",
      "low": "182.7953",
      "close": "186.71",
      "volume": "3598289"
    },
    {
      "date": "2022-03-28",
      "open": "193.31",
      "high": "203.27",
      "low": "193.01",
      "close": "201.41",
      "volume": "6623976"
    },
    {
      "date": "2022-03-29",
      "open": "198.95",
      "high": "206.79",
      "low": "194.05",
      "close": "204.53",
      "volume": "4811453"
    },
    {
      "date": "2022-03-30",
      "open": "201.29",
      "high": "206.33",
      "low": "194.755",
      "close": "196.70",
      "volume": "3775930"
    },
    {
      "date": "2022-03-31",
      "open": "197.25",
      "high": "198.08",
      "low": "189.56",
      "close": "189.86",
      "volume": "2999155"
    },
    {
      "date": "2022-04-01",
      "open": "189.86",
      "high": "191.87",
      "low": "184.385",
      "close": "186.96",
      "volume": "2975933"
    },
    {
      "date": "2022-04-04",
      "open": "187.34",
      "high": "193.07",
      "low": "186.16",
      "close": "191.65",
      "volume": "2495856"
    },
    {
      "date": "2022-04-05",
      "open": "189.76",
      "high": "191.325",
      "low": "176.26",
      "close": "177.17",
      "volume": "5012770"
    },
    {
      "date": "2022-04-06",
      "open": "172.83",
      "high": "174.325",
      "low": "165.01",
      "close": "166.84",
      "volume": "4675252"
    },
    {
      "date": "2022-04-07",
      "open": "166.71",
      "high": "169.4152",
      "low": "160.675",
      "close": "166.19",
      "volume": "3093646"
    },
    {
      "date": "2022-04-08",
      "open": "165.21",
      "high": "166.00",
      "low": "160.1325",
      "close": "160.94",
      "volume": "2950965"
    },
    {
      "date": "2022-04-11",
      "open": "156.57",
      "high": "157.555",
      "low": "151.73",
      "close": "153.87",
      "volume": "4305772"
    },
    {
      "date": "2022-04-12",
      "open": "158.07",
      "high": "162.44",
      "low": "149.41",
      "close": "149.85",
      "volume": "4654416"
    },
    {
      "date": "2022-04-13",
      "open": "149.03",
      "high": "156.1599",
      "low": "147.80",
      "close": "154.79",
      "volume": "3740506"
    },
    {
      "date": "2022-04-14",
      "open": "153.54",
      "high": "154.00",
      "low": "146.82",
      "close": "147.29",
      "volume": "4082228"
    },
    {
      "date": "2022-04-18",
      "open": "145.45",
      "high": "149.50",
      "low": "140.5303",
      "close": "145.16",
      "volume": "4668692"
    },
    {
      "date": "2022-04-19",
      "open": "146.02",
      "high": "152.10",
      "low": "144.45",
      "close": "151.27",
      "volume": "2915996"
    },
    {
      "date": "2022-04-20",
      "open": "154.925",
      "high": "154.96",
      "low": "144.85",
      "close": "147.13",
      "volume": "3485996"
    },
    {
      "date": "2022-04-21",
      "open": "151.97",
      "high": "153.44",
      "low": "135.31",
      "close": "137.32",
      "volume": "6252855"
    },
    {
      "date": "2022-04-22",
      "open": "137.29",
      "high": "141.1999",
      "low": "131.25",
      "close": "131.52",
      "volume": "5162150"
    },
    {
      "date": "2022-04-25",
      "open": "130.01",
      "high": "137.35",
      "low": "129.29",
      "close": "135.14",
      "volume": "4066524"
    },
    {
      "date": "2022-04-26",
      "open": "135.31",
      "high": "136.77",
      "low": "126.515",
      "close": "127.15",
      "volume": "3717615"
    },
    {
      "date": "2022-04-27",
      "open": "125.28",
      "high": "130.71",
      "low": "121.98",
      "close": "122.55",
      "volume": "4658455"
    },
    {
      "date": "2022-04-28",
      "open": "123.69",
      "high": "126.39",
      "low": "113.32",
      "close": "122.69",
      "volume": "8070894"
    },
    {
      "date": "2022-04-29",
      "open": "121.10",
      "high": "129.09",
      "low": "112.14",
      "close": "112.71",
      "volume": "5760916"
    },
    {
      "date": "2022-05-02",
      "open": "113.07",
      "high": "122.29",
      "low": "111.80",
      "close": "121.34",
      "volume": "6229416"
    },
    {
      "date": "2022-05-03",
      "open": "120.23",
      "high": "129.40",
      "low": "119.97",
      "close": "123.56",
      "volume": "5053170"
    },
    {
      "date": "2022-05-04",
      "open": "124.00",
      "high": "132.81",
      "low": "116.20",
      "close": "130.15",
      "volume": "6492773"
    },
    {
      "date": "2022-05-05",
      "open": "125.00",
      "high": "125.64",
      "low": "112.05",
      "close": "114.25",
      "volume": "7324390"
    },
    {
      "date": "2022-05-06",
      "open": "112.50",
      "high": "112.50",
      "low": "100.25",
      "close": "103.74",
      "volume": "9026454"
    },
    {
      "date": "2022-05-09",
      "open": "96.00",
      "high": "96.43",
      "low": "81.78",
      "close": "83.51",
      "volume": "16845410"
    },
    {
      "date": "2022-05-10",
      "open": "87.00",
      "high": "89.38",
      "low": "70.19",
      "close": "72.99",
      "volume": "31780040"
    },
    {
      "date": "2022-05-11",
      "open": "54.845",
      "high": "61.28",
      "low": "50.15",
      "close": "53.72",
      "volume": "67080210"
    },
    {
      "date": "2022-05-12",
      "open": "48.54",
      "high": "60.30",
      "low": "40.83",
      "close": "58.50",
      "volume": "58789010"
    },
    {
      "date": "2022-05-13",
      "open": "69.26",
      "high": "74.25",
      "low": "65.50",
      "close": "67.87",
      "volume": "38264810"
    },
    {
      "date": "2022-05-16",
      "open": "68.06",
      "high": "68.08",
      "low": "60.51",
      "close": "61.70",
      "volume": "18685890"
    },
    {
      "date": "2022-05-17",
      "open": "66.20",
      "high": "70.50",
      "low": "63.111",
      "close": "70.00",
      "volume": "15868010"
    },
    {
      "date": "2022-05-18",
      "open": "67.69",
      "high": "71.81",
      "low": "61.94",
      "close": "63.03",
      "volume": "17422700"
    },
    {
      "date": "2022-05-19",
      "open": "65.00",
      "high": "70.99",
      "low": "63.61",
      "close": "67.42",
      "volume": "15410060"
    },
    {
      "date": "2022-05-20",
      "open": "69.37",
      "high": "70.74",
      "low": "62.05",
      "close": "66.15",
      "volume": "15166300"
    },
    {
      "date": "2022-05-23",
      "open": "65.54",
      "high": "68.65",
      "low": "62.35",
      "close": "66.10",
      "volume": "12055670"
    },
    {
      "date": "2022-05-24",
      "open": "64.56",
      "high": "64.56",
      "low": "59.12",
      "close": "61.36",
      "volume": "10714880"
    },
    {
      "date": "2022-05-25",
      "open": "61.07",
      "high": "68.50",
      "low": "60.99",
      "close": "67.17",
      "volume": "11061970"
    },
    {
      "date": "2022-05-26",
      "open": "63.97",
      "high": "71.17",
      "low": "62.30",
      "close": "69.87",
      "volume": "12000230"
    },
    {
      "date": "2022-05-27",
      "open": "69.84",
      "high": "77.18",
      "low": "69.84",
      "close": "75.32",
      "volume": "14112790"
    },
    {
      "date": "2022-05-31",
      "open": "80.00",
      "high": "83.32",
      "low": "75.60",
      "close": "78.10",
      "volume": "22623170"
    },
    {
      "date": "2022-06-01",
      "open": "77.50",
      "high": "77.80",
      "low": "67.80",
      "close": "68.63",
      "volume": "14608490"
    },
    {
      "date": "2022-06-02",
      "open": "67.80",
      "high": "74.48",
      "low": "67.28",
      "close": "73.82",
      "volume": "8643601"
    },
    {
      "date": "2022-06-03",
      "open": "69.39",
      "high": "70.50",
      "low": "65.61",
      "close": "66.69",
      "volume": "10213580"
    },
    {
      "date": "2022-06-06",
      "open": "70.76",
      "high": "74.11",
      "low": "68.43",
      "close": "70.67",
      "volume": "9352377"
    },
    {
      "date": "2022-06-07",
      "open": "67.31",
      "high": "69.97",
      "low": "64.36",
      "close": "69.57",
      "volume": "8485074"
    },
    {
      "date": "2022-06-08",
      "open": "69.23",
      "high": "72.98",
      "low": "68.3001",
      "close": "69.20",
      "volume": "6276638"
    },
    {
      "date": "2022-06-09",
      "open": "69.08",
      "high": "69.38",
      "low": "63.12",
      "close": "63.76",
      "volume": "9349323"
    },
    {
      "date": "2022-06-10",
      "open": "60.00",
      "high": "61.629",
      "low": "57.77",
      "close": "58.71",
      "volume": "11001120"
    },
    {
      "date": "2022-06-13",
      "open": "46.18",
      "high": "54.30",
      "low": "46.0001",
      "close": "52.01",
      "volume": "28961420"
    },
    {
      "date": "2022-06-14",
      "open": "52.50",
      "high": "53.29",
      "low": "48.81",
      "close": "51.58",
      "volume": "17430260"
    },
    {
      "date": "2022-06-15",
      "open": "50.94",
      "high": "56.66",
      "low": "50.45",
      "close": "55.01",
      "volume": "16340090"
    },
    {
      "date": "2022-06-16",
      "open": "52.58",
      "high": "54.4299",
      "low": "50.08",
      "close": "51.05",
      "volume": "13157740"
    },
    {
      "date": "2022-06-17",
      "open": "50.12",
      "high": "52.80",
      "low": "49.28",
      "close": "51.22",
      "volume": "11771010"
    },
    {
      "date": "2022-06-21",
      "open": "54.20",
      "high": "60.75",
      "low": "54.10",
      "close": "57.49",
      "volume": "16916240"
    },
    {
      "date": "2022-06-22",
      "open": "53.87",
      "high": "56.75",
      "low": "51.565",
      "close": "51.91",
      "volume": "18947680"
    },
    {
      "date": "2022-06-23",
      "open": "53.60",
      "high": "59.62",
      "low": "51.83",
      "close": "58.88",
      "volume": "15840690"
    },
    {
      "date": "2022-06-24",
      "open": "60.00",
      "high": "64.09",
      "low": "59.3256",
      "close": "62.71",
      "volume": "24381360"
    },
    {
      "date": "2022-06-27",
      "open": "59.56",
      "high": "60.45",
      "low": "55.02",
      "close": "55.96",
      "volume": "15201610"
    },
    {
      "date": "2022-06-28",
      "open": "56.26",
      "high": "57.25",
      "low": "50.331",
      "close": "51.18",
      "volume": "10277180"
    },
    {
      "date": "2022-06-29",
      "open": "50.50",
      "high": "51.46",
      "low": "48.59",
      "close": "49.75",
      "volume": "9776155"
    },
    {
      "date": "2022-06-30",
      "open": "48.20",
      "high": "48.40",
      "low": "44.15",
      "close": "47.02",
      "volume": "12934360"
    },
    {
      "date": "2022-07-01",
      "open": "47.99",
      "high": "50.1601",
      "low": "47.52",
      "close": "49.04",
      "volume": "8556521"
    },
    {
      "date": "2022-07-05",
      "open": "48.125",
      "high": "55.82",
      "low": "45.95",
      "close": "55.41",
      "volume": "13113670"
    },
    {
      "date": "2022-07-06",
      "open": "54.17",
      "high": "56.2741",
      "low": "51.40",
      "close": "51.71",
      "volume": "11881900"
    },
    {
      "date": "2022-07-07",
      "open": "52.14",
      "high": "57.65",
      "low": "52.14",
      "close": "57.46",
      "volume": "12318520"
    },
    {
      "date": "2022-07-08",
      "open": "55.61",
      "high": "63.70",
      "low": "54.51",
      "close": "60.29",
      "volume": "17950500"
    },
    {
      "date": "2022-07-11",
      "open": "57.535",
      "high": "58.43",
      "low": "53.30",
      "close": "53.88",
      "volume": "10750820"
    },
    {
      "date": "2022-07-12",
      "open": "53.70",
      "high": "56.11",
      "low": "52.62",
      "close": "54.24",
      "volume": "8466218"
    },
    {
      "date": "2022-07-13",
      "open": "51.68",
      "high": "54.73",
      "low": "50.4001",
      "close": "53.10",
      "volume": "9439934"
    },
    {
      "date": "2022-07-14",
      "open": "52.335",
      "high": "54.71",
      "low": "50.34",
      "close": "53.42",
      "volume": "9682070"
    },
    {
      "date": "2022-07-15",
      "open": "54.35",
      "high": "56.55",
      "low": "51.93",
      "close": "53.79",
      "volume": "10714320"
    },
    {
      "date": "2022-07-18",
      "open": "56.71",
      "high": "63.38",
      "low": "56.69",
      "close": "58.67",
      "volume": "21226160"
    },
    {
      "date": "2022-07-19",
      "open": "60.86",
      "high": "65.98",
      "low": "57.78",
      "close": "65.83",
      "volume": "19210640"
    },
    {
      "date": "2022-07-20",
      "open": "67.08",
      "high": "79.00",
      "low": "67.05",
      "close": "75.27",
      "volume": "34031960"
    },
    {
      "date": "2022-07-21",
      "open": "71.00",
      "high": "76.62",
      "low": "70.28",
      "close": "73.98",
      "volume": "17301190"
    },
    {
      "date": "2022-07-22",
      "open": "76.20",
      "high": "76.5719",
      "low": "69.09",
      "close": "70.82",
      "volume": "12013280"
    },
    {
      "date": "2022-07-25",
      "open": "68.93",
      "high": "69.9797",
      "low": "66.30",
      "close": "67.07",
      "volume": "8797556"
    },
    {
      "date": "2022-07-26",
      "open": "61.69",
      "high": "62.89",
      "low": "52.63",
      "close": "52.93",
      "volume": "26875840"
    },
    {
      "date": "2022-07-27",
      "open": "54.87",
      "high": "60.61",
      "low": "53.12",
      "close": "58.83",
      "volume": "18230200"
    },
    {
      "date": "2022-07-28",
      "open": "58.235",
      "high": "62.95",
      "low": "55.59",
      "close": "62.25",
      "volume": "13674810"
    },
    {
      "date": "2022-07-29",
      "open": "60.14",
      "high": "64.2299",
      "low": "59.77",
      "close": "62.96",
      "volume": "9113752"
    },
    {
      "date": "2022-08-01",
      "open": "61.19",
      "high": "63.62",
      "low": "59.42",
      "close": "62.70",
      "volume": "7361252"
    },
    {
      "date": "2022-08-02",
      "open": "60.91",
      "high": "69.59",
      "low": "60.80",
      "close": "67.23",
      "volume": "12142090"
    },
    {
      "date": "2022-08-03",
      "open": "69.05",
      "high": "82.25",
      "low": "67.61",
      "close": "80.81",
      "volume": "24784180"
    },
    {
      "date": "2022-08-04",
      "open": "106.10",
      "high": "116.30",
      "low": "86.785",
      "close": "88.90",
      "volume": "54342800"
    },
    {
      "date": "2022-08-05",
      "open": "86.58",
      "high": "98.87",
      "low": "86.52",
      "close": "93.05",
      "volume": "24865730"
    },
    {
      "date": "2022-08-08",
      "open": "97.84",
      "high": "103.55",
      "low": "93.8096",
      "close": "98.02",
      "volume": "18878660"
    },
    {
      "date": "2022-08-09",
      "open": "93.89",
      "high": "93.89",
      "low": "85.60",
      "close": "87.68",
      "volume": "17411400"
    },
    {
      "date": "2022-08-10",
      "open": "89.98",
      "high": "95.00",
      "low": "88.00",
      "close": "94.14",
      "volume": "23818200"
    },
    {
      "date": "2022-08-11",
      "open": "97.25",
      "high": "98.70",
      "low": "82.31",
      "close": "84.00",
      "volume": "23247260"
    },
    {
      "date": "2022-08-12",
      "open": "85.23",
      "high": "92.48",
      "low": "83.2899",
      "close": "90.49",
      "volume": "13755200"
    },
    {
      "date": "2022-08-15",
      "open": "89.11",
      "high": "93.6799",
      "low": "88.59",
      "close": "91.97",
      "volume": "11001930"
    },
    {
      "date": "2022-08-16",
      "open": "90.55",
      "high": "95.50",
      "low": "84.2397",
      "close": "90.39",
      "volume": "17055020"
    },
    {
      "date": "2022-08-17",
      "open": "87.505",
      "high": "88.64",
      "low": "84.7704",
      "close": "85.44",
      "volume": "10697920"
    },
    {
      "date": "2022-08-18",
      "open": "86.33",
      "high": "86.36",
      "low": "81.42",
      "close": "83.47",
      "volume": "7923316"
    },
    {
      "date": "2022-08-19",
      "open": "76.00",
      "high": "78.2513",
      "low": "74.01",
      "close": "74.06",
      "volume": "13727860"
    },
    {
      "date": "2022-08-22",
      "open": "70.91",
      "high": "74.94",
      "low": "70.29",
      "close": "71.47",
      "volume": "9082357"
    },
    {
      "date": "2022-08-23",
      "open": "71.95",
      "high": "76.41",
      "low": "70.60",
      "close": "71.18",
      "volume": "9598286"
    },
    {
      "date": "2022-08-24",
      "open": "71.88",
      "high": "74.32",
      "low": "70.71",
      "close": "71.48",
      "volume": "6675538"
    },
    {
      "date": "2022-08-25",
      "open": "71.84",
      "high": "72.45",
      "low": "68.52",
      "close": "71.37",
      "volume": "8563518"
    },
    {
      "date": "2022-08-26",
      "open": "71.71",
      "high": "71.7999",
      "low": "65.3419",
      "close": "66.74",
      "volume": "9797324"
    },
    {
      "date": "2022-08-29",
      "open": "65.51",
      "high": "69.40",
      "low": "65.46",
      "close": "66.34",
      "volume": "7944062"
    },
    {
      "date": "2022-08-30",
      "open": "67.965",
      "high": "69.45",
      "low": "64.63",
      "close": "67.03",
      "volume": "8293471"
    },
    {
      "date": "2022-08-31",
      "open": "68.70",
      "high": "70.38",
      "low": "66.6581",
      "close": "66.80",
      "volume": "6707941"
    },
    {
      "date": "2022-09-01",
      "open": "65.55",
      "high": "65.99",
      "low": "61.91",
      "close": "65.53",
      "volume": "8046563"
    },
    {
      "date": "2022-09-02",
      "open": "67.71",
      "high": "68.14",
      "low": "63.82",
      "close": "65.26",
      "volume": "6392835"
    },
    {
      "date": "2022-09-06",
      "open": "65.56",
      "high": "66.88",
      "low": "62.60",
      "close": "62.78",
      "volume": "7478058"
    },
    {
      "date": "2022-09-07",
      "open": "62.00",
      "high": "68.77",
      "low": "61.83",
      "close": "68.25",
      "volume": "8408351"
    },
    {
      "date": "2022-09-08",
      "open": "66.36",
      "high": "73.33",
      "low": "65.50",
      "close": "73.08",
      "volume": "9241494"
    },
    {
      "date": "2022-09-09",
      "open": "78.20",
      "high": "81.04",
      "low": "75.15",
      "close": "80.87",
      "volume": "15393380"
    },
    {
      "date": "2022-09-12",
      "open": "82.60",
      "high": "84.58",
      "low": "80.60",
      "close": "82.55",
      "volume": "12554940"
    },
    {
      "date": "2022-09-13",
      "open": "75.34",
      "high": "78.09",
      "low": "74.35",
      "close": "75.25",
      "volume": "11235330"
    },
    {
      "date": "2022-09-14",
      "open": "75.30",
      "high": "79.20",
      "low": "74.11",
      "close": "78.70",
      "volume": "10840700"
    },
    {
      "date": "2022-09-15",
      "open": "77.63",
      "high": "82.00",
      "low": "76.625",
      "close": "77.23",
      "volume": "10950140"
    },
    {
      "date": "2022-09-16",
      "open": "75.15",
      "high": "76.3699",
      "low": "73.5982",
      "close": "74.00",
      "volume": "17088970"
    },
    {
      "date": "2022-09-19",
      "open": "71.88",
      "high": "72.54",
      "low": "67.00",
      "close": "69.93",
      "volume": "13135270"
    },
    {
      "date": "2022-09-20",
      "open": "68.09",
      "high": "69.80",
      "low": "66.17",
      "close": "67.94",
      "volume": "7974478"
    },
    {
      "date": "2022-09-21",
      "open": "68.90",
      "high": "72.24",
      "low": "67.4301",
      "close": "67.64",
      "volume": "12344590"
    },
    {
      "date": "2022-09-22",
      "open": "67.40",
      "high": "68.98",
      "low": "62.31",
      "close": "62.94",
      "volume": "11156950"
    },
    {
      "date": "2022-09-23",
      "open": "61.56",
      "high": "63.15",
      "low": "59.4347",
      "close": "61.88",
      "volume": "10932910"
    },
    {
      "date": "2022-09-26",
      "open": "62.98",
      "high": "66.33",
      "low": "62.18",
      "close": "62.28",
      "volume": "9562579"
    },
    {
      "date": "2022-09-27",
      "open": "65.29",
      "high": "67.55",
      "low": "61.8842",
      "close": "63.05",
      "volume": "11860470"
    },
    {
      "date": "2022-09-28",
      "open": "62.80",
      "high": "67.74",
      "low": "62.76",
      "close": "67.31",
      "volume": "8482667"
    },
    {
      "date": "2022-09-29",
      "open": "64.62",
      "high": "65.03",
      "low": "60.26",
      "close": "61.94",
      "volume": "11508190"
    },
    {
      "date": "2022-09-30",
      "open": "61.25",
      "high": "67.59",
      "low": "61.0737",
      "close": "64.49",
      "volume": "10210280"
    },
    {
      "date": "2022-10-03",
      "open": "64.95",
      "high": "67.86",
      "low": "61.92",
      "close": "65.95",
      "volume": "10949180"
    },
    {
      "date": "2022-10-04",
      "open": "69.09",
      "high": "74.63",
      "low": "69.08",
      "close": "74.50",
      "volume": "11881430"
    },
    {
      "date": "2022-10-05",
      "open": "71.80",
      "high": "73.4782",
      "low": "69.28",
      "close": "72.97",
      "volume": "9222677"
    },
    {
      "date": "2022-10-06",
      "open": "73.07",
      "high": "76.2774",
      "low": "71.3405",
      "close": "73.91",
      "volume": "11103660"
    },
    {
      "date": "2022-10-07",
      "open": "70.85",
      "high": "71.10",
      "low": "65.50",
      "close": "67.00",
      "volume": "11427930"
    },
    {
      "date": "2022-10-10",
      "open": "67.58",
      "high": "69.26",
      "low": "65.4301",
      "close": "67.04",
      "volume": "7713993"
    },
    {
      "date": "2022-10-11",
      "open": "67.61",
      "high": "72.69",
      "low": "65.025",
      "close": "70.16",
      "volume": "17705650"
    },
    {
      "date": "2022-10-12",
      "open": "69.74",
      "high": "71.85",
      "low": "67.82",
      "close": "69.95",
      "volume": "8998949"
    },
    {
      "date": "2022-10-13",
      "open": "63.66",
      "high": "69.63",
      "low": "61.06",
      "close": "69.26",
      "volume": "18341960"
    },
    {
      "date": "2022-10-14",
      "open": "71.85",
      "high": "73.79",
      "low": "63.38",
      "close": "63.59",
      "volume": "13711600"
    },
    {
      "date": "2022-10-17",
      "open": "66.48",
      "high": "70.95",
      "low": "66.34",
      "close": "69.17",
      "volume": "11263270"
    },
    {
      "date": "2022-10-18",
      "open": "72.90",
      "high": "73.90",
      "low": "65.30",
      "close": "66.21",
      "volume": "13874740"
    },
    {
      "date": "2022-10-19",
      "open": "64.82",
      "high": "66.89",
      "low": "62.5518",
      "close": "63.19",
      "volume": "8601141"
    },
    {
      "date": "2022-10-20",
      "open": "63.14",
      "high": "67.43",
      "low": "62.70",
      "close": "63.59",
      "volume": "8938669"
    },
    {
      "date": "2022-10-21",
      "open": "63.40",
      "high": "66.63",
      "low": "61.70",
      "close": "66.38",
      "volume": "9156365"
    },
    {
      "date": "2022-10-24",
      "open": "67.40",
      "high": "68.15",
      "low": "63.68",
      "close": "66.39",
      "volume": "8111715"
    },
    {
      "date": "2022-10-25",
      "open": "67.01",
      "high": "75.40",
      "low": "66.96",
      "close": "75.05",
      "volume": "14446940"
    },
    {
      "date": "2022-10-26",
      "open": "75.28",
      "high": "78.29",
      "low": "73.1001",
      "close": "73.81",
      "volume": "14148190"
    },
    {
      "date": "2022-10-27",
      "open": "74.51",
      "high": "75.65",
      "low": "71.51",
      "close": "72.47",
      "volume": "5967614"
    },
    {
      "date": "2022-10-28",
      "open": "72.00",
      "high": "73.72",
      "low": "69.35",
      "close": "72.07",
      "volume": "7372115"
    },
    {
      "date": "2022-10-31",
      "open": "72.37",
      "high": "74.65",
      "low": "66.145",
      "close": "66.25",
      "volume": "10648410"
    },
    {
      "date": "2022-11-01",
      "open": "69.00",
      "high": "69.71",
      "low": "63.13",
      "close": "63.29",
      "volume": "8238178"
    },
    {
      "date": "2022-11-02",
      "open": "63.395",
      "high": "66.21",
      "low": "60.55",
      "close": "60.71",
      "volume": "12700860"
    },
    {
      "date": "2022-11-03",
      "open": "59.40",
      "high": "61.88",
      "low": "55.75",
      "close": "55.80",
      "volume": "14238790"
    },
    {
      "date": "2022-11-04",
      "open": "60.40",
      "high": "63.43",
      "low": "56.40",
      "close": "58.82",
      "volume": "18901360"
    },
    {
      "date": "2022-11-07",
      "open": "60.00",
      "high": "60.99",
      "low": "54.22",
      "close": "56.97",
      "volume": "13659110"
    },
    {
      "date": "2022-11-08",
      "open": "54.50",
      "high": "58.4499",
      "low": "47.69",
      "close": "50.83",
      "volume": "61868170"
    },
    {
      "date": "2022-11-09",
      "open": "47.09",
      "high": "49.6899",
      "low": "44.62",
      "close": "45.98",
      "volume": "42274170"
    },
    {
      "date": "2022-11-10",
      "open": "51.04",
      "high": "53.93",
      "low": "49.02",
      "close": "50.92",
      "volume": "30695390"
    },
    {
      "date": "2022-11-11",
      "open": "47.50",
      "high": "58.29",
      "low": "46.25",
      "close": "57.46",
      "volume": "30584530"
    },
    {
      "date": "2022-11-14",
      "open": "55.695",
      "high": "55.74",
      "low": "52.60",
      "close": "53.22",
      "volume": "16150900"
    },
    {
      "date": "2022-11-15",
      "open": "55.00",
      "high": "58.00",
      "low": "54.60",
      "close": "55.53",
      "volume": "14805290"
    },
    {
      "date": "2022-11-16",
      "open": "52.83",
      "high": "54.03",
      "low": "48.00",
      "close": "48.83",
      "volume": "24054680"
    },
    {
      "date": "2022-11-17",
      "open": "46.67",
      "high": "49.97",
      "low": "45.18",
      "close": "48.79",
      "volume": "17974650"
    },
    {
      "date": "2022-11-18",
      "open": "48.80",
      "high": "49.00",
      "low": "44.31",
      "close": "45.26",
      "volume": "20287260"
    },
    {
      "date": "2022-11-21",
      "open": "43.60",
      "high": "44.6439",
      "low": "40.61",
      "close": "41.23",
      "volume": "22381980"
    },
    {
      "date": "2022-11-22",
      "open": "42.35",
      "high": "44.40",
      "low": "41.61",
      "close": "43.39",
      "volume": "20783080"
    },
    {
      "date": "2022-11-23",
      "open": "43.85",
      "high": "46.17",
      "low": "42.2057",
      "close": "45.57",
      "volume": "14665810"
    },
    {
      "date": "2022-11-25",
      "open": "44.76",
      "high": "45.2365",
      "low": "43.70",
      "close": "44.28",
      "volume": "6451508"
    },
    {
      "date": "2022-11-28",
      "open": "43.30",
      "high": "44.899",
      "low": "42.02",
      "close": "42.51",
      "volume": "10518520"
    },
    {
      "date": "2022-11-29",
      "open": "42.91",
      "high": "44.65",
      "low": "42.70",
      "close": "43.11",
      "volume": "9090624"
    },
    {
      "date": "2022-11-30",
      "open": "43.71",
      "high": "45.8799",
      "low": "41.51",
      "close": "45.73",
      "volume": "15562750"
    },
    {
      "date": "2022-12-01",
      "open": "45.82",
      "high": "47.19",
      "low": "44.44",
      "close": "45.27",
      "volume": "11579370"
    },
    {
      "date": "2022-12-02",
      "open": "43.97",
      "high": "47.70",
      "low": "43.73",
      "close": "47.67",
      "volume": "10372090"
    },
    {
      "date": "2022-12-05",
      "open": "47.98",
      "high": "49.85",
      "low": "45.63",
      "close": "46.00",
      "volume": "11228350"
    },
    {
      "date": "2022-12-06",
      "open": "45.60",
      "high": "46.65",
      "low": "41.73",
      "close": "42.41",
      "volume": "12156150"
    },
    {
      "date": "2022-12-07",
      "open": "41.88",
      "high": "43.20",
      "low": "40.55",
      "close": "41.26",
      "volume": "10824530"
    },
    {
      "date": "2022-12-08",
      "open": "41.56",
      "high": "43.8999",
      "low": "40.30",
      "close": "42.81",
      "volume": "9361800"
    },
    {
      "date": "2022-12-09",
      "open": "41.60",
      "high": "42.32",
      "low": "40.15",
      "close": "40.24",
      "volume": "10030230"
    },
    {
      "date": "2022-12-12",
      "open": "39.98",
      "high": "42.65",
      "low": "39.65",
      "close": "42.60",
      "volume": "9962641"
    },
    {
      "date": "2022-12-13",
      "open": "46.01",
      "high": "46.33",
      "low": "38.50",
      "close": "38.69",
      "volume": "20558270"
    },
    {
      "date": "2022-12-14",
      "open": "39.41",
      "high": "41.90",
      "low": "38.82",
      "close": "40.19",
      "volume": "16117600"
    },
    {
      "date": "2022-12-15",
      "open": "38.95",
      "high": "39.60",
      "low": "37.44",
      "close": "37.98",
      "volume": "12013420"
    },
    {
      "date": "2022-12-16",
      "open": "37.40",
      "high": "38.01",
      "low": "34.71",
      "close": "36.60",
      "volume": "18247430"
    },
    {
      "date": "2022-12-19",
      "open": "35.97",
      "high": "36.68",
      "low": "34.51",
      "close": "35.17",
      "volume": "11168300"
    },
    {
      "date": "2022-12-20",
      "open": "34.75",
      "high": "36.858",
      "low": "34.35",
      "close": "34.97",
      "volume": "9833235"
    },
    {
      "date": "2022-12-21",
      "open": "35.31",
      "high": "36.10",
      "low": "34.7963",
      "close": "35.15",
      "volume": "6998619"
    },
    {
      "date": "2022-12-22",
      "open": "34.93",
      "high": "35.3465",
      "low": "32.95",
      "close": "34.59",
      "volume": "10335670"
    },
    {
      "date": "2022-12-23",
      "open": "34.77",
      "high": "35.98",
      "low": "33.67",
      "close": "35.49",
      "volume": "8222704"
    },
    {
      "date": "2022-12-27",
      "open": "34.50",
      "high": "34.56",
      "low": "32.44",
      "close": "32.65",
      "volume": "10940800"
    },
    {
      "date": "2022-12-28",
      "open": "32.58",
      "high": "33.48",
      "low": "31.83",
      "close": "32.53",
      "volume": "7839732"
    },
    {
      "date": "2022-12-29",
      "open": "33.455",
      "high": "35.33",
      "low": "33.37",
      "close": "34.78",
      "volume": "7675479"
    },
    {
      "date": "2022-12-30",
      "open": "33.962",
      "high": "35.87",
      "low": "33.63",
      "close": "35.39",
      "volume": "8397944"
    },
    {
      "date": "2023-01-03",
      "open": "36.49",
      "high": "36.93",
      "low": "33.3709",
      "close": "33.60",
      "volume": "8514288"
    },
    {
      "date": "2023-01-04",
      "open": "34.59",
      "high": "38.50",
      "low": "34.54",
      "close": "37.70",
      "volume": "17737390"
    },
    {
      "date": "2023-01-05",
      "open": "34.71",
      "high": "35.26",
      "low": "32.75",
      "close": "33.53",
      "volume": "16934520"
    },
    {
      "date": "2023-01-06",
      "open": "33.67",
      "high": "33.75",
      "low": "31.55",
      "close": "33.26",
      "volume": "15527840"
    },
    {
      "date": "2023-01-09",
      "open": "35.19",
      "high": "39.38",
      "low": "34.72",
      "close": "38.27",
      "volume": "18904120"
    },
    {
      "date": "2023-01-10",
      "open": "37.76",
      "high": "43.29",
      "low": "37.74",
      "close": "43.23",
      "volume": "24496650"
    },
    {
      "date": "2023-01-11",
      "open": "41.96",
      "high": "43.84",
      "low": "40.6304",
      "close": "43.79",
      "volume": "16152710"
    },
    {
      "date": "2023-01-12",
      "open": "45.145",
      "high": "47.65",
      "low": "41.67",
      "close": "47.55",
      "volume": "20514690"
    },
    {
      "date": "2023-01-13",
      "open": "46.24",
      "high": "50.63",
      "low": "45.38",
      "close": "49.98",
      "volume": "22437770"
    },
    {
      "date": "2023-01-17",
      "open": "53.31",
      "high": "54.98",
      "low": "50.70",
      "close": "54.14",
      "volume": "23521230"
    },
    {
      "date": "2023-01-18",
      "open": "54.22",
      "high": "57.3292",
      "low": "50.00",
      "close": "50.21",
      "volume": "24905710"
    },
    {
      "date": "2023-01-19",
      "open": "49.21",
      "high": "51.00",
      "low": "47.92",
      "close": "49.42",
      "volume": "14073270"
    },
    {
      "date": "2023-01-20",
      "open": "50.38",
      "high": "55.19",
      "low": "48.80",
      "close": "55.16",
      "volume": "15433940"
    },
    {
      "date": "2023-01-23",
      "open": "55.00",
      "high": "56.69",
      "low": "53.21",
      "close": "55.96",
      "volume": "17736410"
    },
    {
      "date": "2023-01-24",
      "open": "54.202",
      "high": "56.47",
      "low": "53.3412",
      "close": "53.555",
      "volume": "12413940"
    },
    {
      "date": "2023-01-25",
      "open": "51.50",
      "high": "53.408",
      "low": "49.60",
      "close": "52.76",
      "volume": "13343570"
    },
    {
      "date": "2023-01-26",
      "open": "56.06",
      "high": "56.10",
      "low": "51.9655",
      "close": "53.02",
      "volume": "12614910"
    },
    {
      "date": "2023-01-27",
      "open": "52.94",
      "high": "62.29",
      "low": "52.41",
      "close": "61.37",
      "volume": "24431000"
    },
    {
      "date": "2023-01-30",
      "open": "60.01",
      "high": "61.86",
      "low": "55.6715",
      "close": "56.16",
      "volume": "14553910"
    },
    {
      "date": "2023-01-31",
      "open": "57.70",
      "high": "60.44",
      "low": "55.91",
      "close": "58.48",
      "volume": "14751640"
    },
    {
      "date": "2023-02-01",
      "open": "59.08",
      "high": "66.215",
      "low": "56.65",
      "close": "65.70",
      "volume": "18840780"
    },
    {
      "date": "2023-02-02",
      "open": "68.46",
      "high": "85.54",
      "low": "68.31",
      "close": "81.46",
      "volume": "43911170"
    },
    {
      "date": "2023-02-03",
      "open": "73.72",
      "high": "87.63",
      "low": "73.02",
      "close": "74.63",
      "volume": "37125520"
    },
    {
      "date": "2023-02-06",
      "open": "73.18",
      "high": "75.98",
      "low": "70.52",
      "close": "74.59",
      "volume": "17998390"
    },
    {
      "date": "2023-02-07",
      "open": "73.43",
      "high": "73.4801",
      "low": "67.30",
      "close": "71.42",
      "volume": "19819660"
    },
    {
      "date": "2023-02-08",
      "open": "70.83",
      "high": "73.97",
      "low": "68.30",
      "close": "69.44",
      "volume": "11626530"
    },
    {
      "date": "2023-02-09",
      "open": "68.49",
      "high": "68.93",
      "low": "59.00",
      "close": "59.63",
      "volume": "23920250"
    },
    {
      "date": "2023-02-10",
      "open": "58.255",
      "high": "61.7384",
      "low": "55.97",
      "close": "57.09",
      "volume": "17359920"
    },
    {
      "date": "2023-02-13",
      "open": "55.52",
      "high": "57.0899",
      "low": "53.66",
      "close": "56.40",
      "volume": "14435890"
    },
    {
      "date": "2023-02-14",
      "open": "56.33",
      "high": "61.08",
      "low": "55.0319",
      "close": "59.03",
      "volume": "23945790"
    },
    {
      "date": "2023-02-15",
      "open": "60.21",
      "high": "69.46",
      "low": "59.46",
      "close": "69.34",
      "volume": "25726720"
    },
    {
      "date": "2023-02-16",
      "open": "65.90",
      "high": "73.30",
      "low": "63.91",
      "close": "65.59",
      "volume": "31704830"
    },
    {
      "date": "2023-02-17",
      "open": "64.94",
      "high": "67.90",
      "low": "61.51",
      "close": "65.20",
      "volume": "23252180"
    },
    {
      "date": "2023-02-21",
      "open": "63.32",
      "high": "66.87",
      "low": "61.85",
      "close": "62.07",
      "volume": "19845680"
    },
    {
      "date": "2023-02-22",
      "open": "62.50",
      "high": "67.48",
      "low": "57.35",
      "close": "61.18",
      "volume": "32937550"
    },
    {
      "date": "2023-02-23",
      "open": "63.96",
      "high": "64.6473",
      "low": "59.8908",
      "close": "62.36",
      "volume": "16698490"
    },
    {
      "date": "2023-02-24",
      "open": "60.88",
      "high": "61.59",
      "low": "56.80",
      "close": "58.44",
      "volume": "14546160"
    },
    {
      "date": "2023-02-27",
      "open": "59.94",
      "high": "60.9696",
      "low": "58.1701",
      "close": "58.96",
      "volume": "13043040"
    },
    {
      "date": "2023-02-28",
      "open": "59.675",
      "high": "67.50",
      "low": "59.4201",
      "close": "64.83",
      "volume": "24843890"
    },
    {
      "date": "2023-03-01",
      "open": "65.30",
      "high": "66.79",
      "low": "63.09",
      "close": "64.67",
      "volume": "15827080"
    },
    {
      "date": "2023-03-02",
      "open": "61.07",
      "high": "63.90",
      "low": "57.50",
      "close": "63.70",
      "volume": "18122710"
    },
    {
      "date": "2023-03-03",
      "open": "61.64",
      "high": "65.56",
      "low": "61.3822",
      "close": "64.51",
      "volume": "17578960"
    },
    {
      "date": "2023-03-06",
      "open": "64.60",
      "high": "69.82",
      "low": "62.64",
      "close": "62.77",
      "volume": "19826090"
    },
    {
      "date": "2023-03-07",
      "open": "62.80",
      "high": "64.66",
      "low": "60.59",
      "close": "61.89",
      "volume": "15821520"
    },
    {
      "date": "2023-03-08",
      "open": "61.20",
      "high": "65.4638",
      "low": "60.3509",
      "close": "63.01",
      "volume": "15427820"
    },
    {
      "date": "2023-03-09",
      "open": "62.39",
      "high": "64.12",
      "low": "57.21",
      "close": "58.09",
      "volume": "20996600"
    },
    {
      "date": "2023-03-10",
      "open": "56.39",
      "high": "56.41",
      "low": "51.57",
      "close": "53.44",
      "volume": "25743810"
    },
    {
      "date": "2023-03-13",
      "open": "54.705",
      "high": "61.10",
      "low": "50.77",
      "close": "59.17",
      "volume": "31431950"
    },
    {
      "date": "2023-03-14",
      "open": "65.45",
      "high": "66.21",
      "low": "61.10",
      "close": "62.65",
      "volume": "25167750"
    },
    {
      "date": "2023-03-15",
      "open": "61.90",
      "high": "66.29",
      "low": "61.18",
      "close": "64.47",
      "volume": "20825700"
    },
    {
      "date": "2023-03-16",
      "open": "64.40",
      "high": "68.62",
      "low": "63.12",
      "close": "67.78",
      "volume": "15522940"
    },
    {
      "date": "2023-03-17",
      "open": "70.52",
      "high": "76.80",
      "low": "69.10",
      "close": "74.98",
      "volume": "31006180"
    },
    {
      "date": "2023-03-20",
      "open": "76.76",
      "high": "77.06",
      "low": "72.87",
      "close": "75.14",
      "volume": "19026420"
    },
    {
      "date": "2023-03-21",
      "open": "76.24",
      "high": "85.05",
      "low": "75.77",
      "close": "83.99",
      "volume": "22991860"
    },
    {
      "date": "2023-03-22",
      "open": "84.25",
      "high": "85.38",
      "low": "76.86",
      "close": "77.14",
      "volume": "24463220"
    },
    {
      "date": "2023-03-23",
      "open": "61.85",
      "high": "70.00",
      "low": "61.505",
      "close": "66.30",
      "volume": "43152800"
    },
    {
      "date": "2023-03-24",
      "open": "64.18",
      "high": "68.73",
      "low": "63.53",
      "close": "67.83",
      "volume": "21641910"
    },
    {
      "date": "2023-03-27",
      "open": "67.20",
      "high": "67.60",
      "low": "60.51",
      "close": "62.54",
      "volume": "23531290"
    },
    {
      "date": "2023-03-28",
      "open": "62.32",
      "high": "64.05",
      "low": "61.11",
      "close": "63.04",
      "volume": "11635870"
    },
    {
      "date": "2023-03-29",
      "open": "65.42",
      "high": "68.63",
      "low": "63.77",
      "close": "65.30",
      "volume": "17673750"
    },
    {
      "date": "2023-03-30",
      "open": "66.53",
      "high": "67.17",
      "low": "63.6825",
      "close": "64.16",
      "volume": "11563090"
    },
    {
      "date": "2023-03-31",
      "open": "64.70",
      "high": "68.5687",
      "low": "63.93",
      "close": "67.57",
      "volume": "15926630"
    },
    {
      "date": "2023-04-03",
      "open": "66.01",
      "high": "68.3299",
      "low": "62.70",
      "close": "63.61",
      "volume": "14040300"
    },
    {
      "date": "2023-04-04",
      "open": "64.66",
      "high": "65.40",
      "low": "60.9501",
      "close": "62.54",
      "volume": "11654420"
    },
    {
      "date": "2023-04-05",
      "open": "62.54",
      "high": "63.05",
      "low": "59.22",
      "close": "60.78",
      "volume": "10788870"
    },
    {
      "date": "2023-04-06",
      "open": "59.57",
      "high": "62.74",
      "low": "58.20",
      "close": "61.44",
      "volume": "11875180"
    },
    {
      "date": "2023-04-10",
      "open": "61.37",
      "high": "66.19",
      "low": "59.66",
      "close": "66.13",
      "volume": "14391790"
    },
    {
      "date": "2023-04-11",
      "open": "68.09",
      "high": "72.6075",
      "low": "67.24",
      "close": "70.19",
      "volume": "25348830"
    },
    {
      "date": "2023-04-12",
      "open": "70.77",
      "high": "72.02",
      "low": "66.23",
      "close": "67.84",
      "volume": "16773430"
    },
    {
      "date": "2023-04-13",
      "open": "69.89",
      "high": "72.53",
      "low": "68.05",
      "close": "68.95",
      "volume": "19718510"
    },
    {
      "date": "2023-04-14",
      "open": "69.30",
      "high": "71.70",
      "low": "67.87",
      "close": "69.91",
      "volume": "12887230"
    },
    {
      "date": "2023-04-17",
      "open": "67.12",
      "high": "68.05",
      "low": "64.90",
      "close": "67.72",
      "volume": "13344230"
    },
    {
      "date": "2023-04-18",
      "open": "70.385",
      "high": "71.79",
      "low": "66.55",
      "close": "67.26",
      "volume": "14835520"
    },
    {
      "date": "2023-04-19",
      "open": "64.362",
      "high": "65.9385",
      "low": "63.40",
      "close": "64.44",
      "volume": "10326960"
    },
    {
      "date": "2023-04-20",
      "open": "63.23",
      "high": "65.33",
      "low": "60.17",
      "close": "60.50",
      "volume": "11452940"
    },
    {
      "date": "2023-04-21",
      "open": "61.08",
      "high": "61.45",
      "low": "58.705",
      "close": "59.04",
      "volume": "13235110"
    },
    {
      "date": "2023-04-24",
      "open": "58.96",
      "high": "59.09",
      "low": "54.08",
      "close": "54.75",
      "volume": "21135720"
    },
    {
      "date": "2023-04-25",
      "open": "55.71",
      "high": "56.09",
      "low": "53.624",
      "close": "55.55",
      "volume": "14383350"
    },
    {
      "date": "2023-04-26",
      "open": "59.51",
      "high": "59.51",
      "low": "53.60",
      "close": "53.89",
      "volume": "16761170"
    },
    {
      "date": "2023-04-27",
      "open": "54.67",
      "high": "55.7227",
      "low": "53.58",
      "close": "54.17",
      "volume": "12010870"
    },
    {
      "date": "2023-04-28",
      "open": "53.65",
      "high": "54.52",
      "low": "52.17",
      "close": "53.79",
      "volume": "11629810"
    },
    {
      "date": "2023-05-01",
      "open": "53.17",
      "high": "54.38",
      "low": "48.45",
      "close": "50.14",
      "volume": "18437870"
    },
    {
      "date": "2023-05-02",
      "open": "50.20",
      "high": "52.14",
      "low": "48.26",
      "close": "51.32",
      "volume": "16778440"
    },
    {
      "date": "2023-05-03",
      "open": "50.15",
      "high": "51.60",
      "low": "48.31",
      "close": "48.49",
      "volume": "13325570"
    },
    {
      "date": "2023-05-04",
      "open": "48.72",
      "high": "50.47",
      "low": "47.6501",
      "close": "49.22",
      "volume": "13044370"
    },
    {
      "date": "2023-05-05",
      "open": "54.045",
      "high": "58.58",
      "low": "53.75",
      "close": "58.24",
      "volume": "25585630"
    },
    {
      "date": "2023-05-08",
      "open": "55.90",
      "high": "58.80",
      "low": "54.61",
      "close": "58.10",
      "volume": "15259410"
    },
    {
      "date": "2023-05-09",
      "open": "57.90",
      "high": "60.24",
      "low": "56.59",
      "close": "60.21",
      "volume": "9641197"
    },
    {
      "date": "2023-05-10",
      "open": "61.45",
      "high": "63.75",
      "low": "59.89",
      "close": "62.64",
      "volume": "15481330"
    },
    {
      "date": "2023-05-11",
      "open": "62.41",
      "high": "63.11",
      "low": "59.77",
      "close": "60.35",
      "volume": "8843509"
    },
    {
      "date": "2023-05-12",
      "open": "60.89",
      "high": "61.13",
      "low": "56.77",
      "close": "57.34",
      "volume": "9110955"
    },
    {
      "date": "2023-05-15",
      "open": "58.40",
      "high": "61.30",
      "low": "57.20",
      "close": "60.77",
      "volume": "9429328"
    },
    {
      "date": "2023-05-16",
      "open": "58.68",
      "high": "60.1099",
      "low": "57.1433",
      "close": "57.88",
      "volume": "7867880"
    },
    {
      "date": "2023-05-17",
      "open": "57.49",
      "high": "61.305",
      "low": "57.30",
      "close": "61.04",
      "volume": "8998361"
    },
    {
      "date": "2023-05-18",
      "open": "60.47",
      "high": "61.70",
      "low": "58.60",
      "close": "60.26",
      "volume": "8330306"
    },
    {
      "date": "2023-05-19",
      "open": "60.57",
      "high": "61.47",
      "low": "56.59",
      "close": "56.78",
      "volume": "12520680"
    },
    {
      "date": "2023-05-22",
      "open": "56.89",
      "high": "61.10",
      "low": "55.90",
      "close": "61.07",
      "volume": "12683380"
    },
    {
      "date": "2023-05-23",
      "open": "61.00",
      "high": "63.25",
      "low": "58.67",
      "close": "59.10",
      "volume": "12208240"
    },
    {
      "date": "2023-05-24",
      "open": "57.78",
      "high": "58.97",
      "low": "56.60",
      "close": "58.36",
      "volume": "8198333"
    },
    {
      "date": "2023-05-25",
      "open": "58.56",
      "high": "59.14",
      "low": "55.88",
      "close": "56.87",
      "volume": "7997440"
    },
    {
      "date": "2023-05-26",
      "open": "56.86",
      "high": "58.91",
      "low": "56.63",
      "close": "56.92",
      "volume": "7804165"
    },
    {
      "date": "2023-05-30",
      "open": "60.10",
      "high": "63.38",
      "low": "59.23",
      "close": "61.17",
      "volume": "14814240"
    },
    {
      "date": "2023-05-31",
      "open": "59.30",
      "high": "62.59",
      "low": "59.212",
      "close": "62.20",
      "volume": "10112650"
    },
    {
      "date": "2023-06-01",
      "open": "61.80",
      "high": "66.3599",
      "low": "60.67",
      "close": "63.57",
      "volume": "11729020"
    },
    {
      "date": "2023-06-02",
      "open": "65.11",
      "high": "65.2236",
      "low": "62.0011",
      "close": "64.55",
      "volume": "8630810"
    },
    {
      "date": "2023-06-05",
      "open": "63.38",
      "high": "64.4431",
      "low": "55.81",
      "close": "58.705",
      "volume": "26413170"
    },
    {
      "date": "2023-06-06",
      "open": "47.10",
      "high": "52.38",
      "low": "46.43",
      "close": "51.61",
      "volume": "56259860"
    },
    {
      "date": "2023-06-07",
      "open": "53.285",
      "high": "54.00",
      "low": "51.70",
      "close": "53.26",
      "volume": "18905530"
    },
    {
      "date": "2023-06-08",
      "open": "52.21",
      "high": "55.05",
      "low": "51.9647",
      "close": "54.90",
      "volume": "12773650"
    },
    {
      "date": "2023-06-09",
      "open": "55.00",
      "high": "57.4199",
      "low": "52.4827",
      "close": "53.28",
      "volume": "14394340"
    },
    {
      "date": "2023-06-12",
      "open": "52.53",
      "high": "52.93",
      "low": "50.10",
      "close": "50.56",
      "volume": "12493100"
    },
    {
      "date": "2023-06-13",
      "open": "51.80",
      "high": "52.66",
      "low": "50.52",
      "close": "52.40",
      "volume": "11560750"
    },
    {
      "date": "2023-06-14",
      "open": "52.81",
      "high": "54.79",
      "low": "51.56",
      "close": "53.90",
      "volume": "11241240"
    },
    {
      "date": "2023-06-15",
      "open": "52.71",
      "high": "54.58",
      "low": "50.93",
      "close": "54.25",
      "volume": "11801740"
    },
    {
      "date": "2023-06-16",
      "open": "55.41",
      "high": "56.28",
      "low": "53.90",
      "close": "55.59",
      "volume": "13754210"
    },
    {
      "date": "2023-06-20",
      "open": "55.90",
      "high": "57.94",
      "low": "53.63",
      "close": "57.09",
      "volume": "14143490"
    },
    {
      "date": "2023-06-21",
      "open": "58.90",
      "high": "59.24",
      "low": "56.8201",
      "close": "58.10",
      "volume": "20569710"
    },
    {
      "date": "2023-06-22",
      "open": "58.98",
      "high": "59.28",
      "low": "55.10",
      "close": "57.49",
      "volume": "12837370"
    },
    {
      "date": "2023-06-23",
      "open": "56.85",
      "high": "61.89",
      "low": "55.75",
      "close": "61.47",
      "volume": "26088580"
    },
    {
      "date": "2023-06-26",
      "open": "61.10",
      "high": "66.16",
      "low": "61.00",
      "close": "61.94",
      "volume": "20724090"
    },
    {
      "date": "2023-06-27",
      "open": "63.80",
      "high": "70.3725",
      "low": "62.84",
      "close": "69.89",
      "volume": "25447370"
    },
    {
      "date": "2023-06-28",
      "open": "69.00",
      "high": "74.3107",
      "low": "69.00",
      "close": "70.75",
      "volume": "23086220"
    },
    {
      "date": "2023-06-29",
      "open": "72.03",
      "high": "74.1781",
      "low": "70.8294",
      "close": "72.43",
      "volume": "14730510"
    },
    {
      "date": "2023-06-30",
      "open": "73.80",
      "high": "74.97",
      "low": "68.15",
      "close": "71.55",
      "volume": "24593990"
    },
    {
      "date": "2023-07-03",
      "open": "73.20",
      "high": "80.845",
      "low": "73.01",
      "close": "79.93",
      "volume": "19672640"
    },
    {
      "date": "2023-07-05",
      "open": "76.90",
      "high": "79.93",
      "low": "76.16",
      "close": "78.35",
      "volume": "14670030"
    },
    {
      "date": "2023-07-06",
      "open": "78.05",
      "high": "78.4625",
      "low": "74.52",
      "close": "78.10",
      "volume": "11152250"
    },
    {
      "date": "2023-07-07",
      "open": "78.15",
      "high": "81.19",
      "low": "77.6202",
      "close": "78.72",
      "volume": "13275510"
    },
    {
      "date": "2023-07-10",
      "open": "79.08",
      "high": "81.37",
      "low": "76.55",
      "close": "81.21",
      "volume": "10739690"
    },
    {
      "date": "2023-07-11",
      "open": "80.49",
      "high": "92.15",
      "low": "80.49",
      "close": "89.15",
      "volume": "35672130"
    },
    {
      "date": "2023-07-12",
      "open": "89.00",
      "high": "89.07",
      "low": "84.45",
      "close": "85.95",
      "volume": "16752340"
    },
    {
      "date": "2023-07-13",
      "open": "85.345",
      "high": "109.21",
      "low": "83.42",
      "close": "107.00",
      "volume": "65424440"
    },
    {
      "date": "2023-07-14",
      "open": "106.68",
      "high": "114.43",
      "low": "101.22",
      "close": "105.31",
      "volume": "42266320"
    },
    {
      "date": "2023-07-17",
      "open": "104.57",
      "high": "109.48",
      "low": "103.50",
      "close": "105.55",
      "volume": "19191350"
    },
    {
      "date": "2023-07-18",
      "open": "104.50",
      "high": "109.8499",
      "low": "101.90",
      "close": "104.59",
      "volume": "17582050"
    },
    {
      "date": "2023-07-19",
      "open": "107.31",
      "high": "111.0633",
      "low": "105.081",
      "close": "110.15",
      "volume": "15920840"
    },
    {
      "date": "2023-07-20",
      "open": "109.26",
      "high": "111.88",
      "low": "100.37",
      "close": "101.26",
      "volume": "15274620"
    },
    {
      "date": "2023-07-21",
      "open": "102.57",
      "high": "104.3337",
      "low": "98.71",
      "close": "100.82",
      "volume": "10481800"
    },
    {
      "date": "2023-07-24",
      "open": "99.23",
      "high": "100.39",
      "low": "95.7001",
      "close": "98.85",
      "volume": "9764818"
    },
    {
      "date": "2023-07-25",
      "open": "99.34",
      "high": "102.59",
      "low": "97.63",
      "close": "97.68",
      "volume": "7726033"
    },
    {
      "date": "2023-07-26",
      "open": "97.37",
      "high": "101.32",
      "low": "97.2774",
      "close": "99.75",
      "volume": "6575750"
    },
    {
      "date": "2023-07-27",
      "open": "102.59",
      "high": "102.725",
      "low": "91.80",
      "close": "92.69",
      "volume": "12232290"
    },
    {
      "date": "2023-07-28",
      "open": "94.80",
      "high": "96.92",
      "low": "93.55",
      "close": "94.76",
      "volume": "7236581"
    },
    {
      "date": "2023-07-31",
      "open": "94.75",
      "high": "100.20",
      "low": "94.59",
      "close": "98.61",
      "volume": "8492950"
    },
    {
      "date": "2023-08-01",
      "open": "95.88",
      "high": "95.95",
      "low": "89.23",
      "close": "94.15",
      "volume": "11616440"
    },
    {
      "date": "2023-08-02",
      "open": "91.45",
      "high": "95.4111",
      "low": "88.05",
      "close": "90.43",
      "volume": "10666180"
    },
    {
      "date": "2023-08-03",
      "open": "89.00",
      "high": "93.44",
      "low": "88.46",
      "close": "90.75",
      "volume": "10438100"
    },
    {
      "date": "2023-08-04",
      "open": "89.00",
      "high": "94.29",
      "low": "86.70",
      "close": "87.31",
      "volume": "13219580"
    },
    {
      "date": "2023-08-07",
      "open": "87.20",
      "high": "87.30",
      "low": "82.0901",
      "close": "85.96",
      "volume": "10019500"
    },
    {
      "date": "2023-08-08",
      "open": "87.09",
      "high": "88.985",
      "low": "84.55",
      "close": "88.04",
      "volume": "8986927"
    },
    {
      "date": "2023-08-09",
      "open": "88.53",
      "high": "88.90",
      "low": "84.08",
      "close": "84.34",
      "volume": "7987133"
    },
    {
      "date": "2023-08-10",
      "open": "85.00",
      "high": "88.49",
      "low": "82.51",
      "close": "83.39",
      "volume": "7697578"
    },
    {
      "date": "2023-08-11",
      "open": "82.06",
      "high": "83.48",
      "low": "80.47",
      "close": "81.01",
      "volume": "5791118"
    },
    {
      "date": "2023-08-14",
      "open": "80.04",
      "high": "81.99",
      "low": "78.91",
      "close": "80.81",
      "volume": "5753481"
    },
    {
      "date": "2023-08-15",
      "open": "81.15",
      "high": "83.10",
      "low": "79.1101",
      "close": "79.18",
      "volume": "7397347"
    },
    {
      "date": "2023-08-16",
      "open": "82.51",
      "high": "82.85",
      "low": "77.80",
      "close": "79.00",
      "volume": "10140200"
    },
    {
      "date": "2023-08-17",
      "open": "78.38",
      "high": "79.1846",
      "low": "75.40",
      "close": "75.56",
      "volume": "9261576"
    },
    {
      "date": "2023-08-18",
      "open": "72.34",
      "high": "75.25",
      "low": "72.25",
      "close": "73.19",
      "volume": "10011840"
    },
    {
      "date": "2023-08-21",
      "open": "73.25",
      "high": "76.0299",
      "low": "72.1014",
      "close": "75.28",
      "volume": "7514932"
    },
    {
      "date": "2023-08-22",
      "open": "76.69",
      "high": "77.46",
      "low": "74.02",
      "close": "74.90",
      "volume": "6336025"
    },
    {
      "date": "2023-08-23",
      "open": "74.35",
      "high": "78.17",
      "low": "74.07",
      "close": "77.78",
      "volume": "6460850"
    },
    {
      "date": "2023-08-24",
      "open": "77.76",
      "high": "78.0372",
      "low": "73.38",
      "close": "73.66",
      "volume": "5585704"
    },
    {
      "date": "2023-08-25",
      "open": "74.32",
      "high": "75.59",
      "low": "72.41",
      "close": "74.26",
      "volume": "5136790"
    },
    {
      "date": "2023-08-28",
      "open": "74.57",
      "high": "74.71",
      "low": "73.05",
      "close": "73.71",
      "volume": "4043754"
    },
    {
      "date": "2023-08-29",
      "open": "73.50",
      "high": "86.26",
      "low": "73.17",
      "close": "84.70",
      "volume": "24067340"
    },
    {
      "date": "2023-08-30",
      "open": "83.56",
      "high": "86.50",
      "low": "82.5743",
      "close": "83.83",
      "volume": "9448025"
    },
    {
      "date": "2023-08-31",
      "open": "84.43",
      "high": "84.57",
      "low": "78.90",
      "close": "79.60",
      "volume": "8466425"
    },
    {
      "date": "2023-09-01",
      "open": "80.00",
      "high": "80.35",
      "low": "77.15",
      "close": "77.99",
      "volume": "6676523"
    },
    {
      "date": "2023-09-05",
      "open": "78.00",
      "high": "79.29",
      "low": "76.28",
      "close": "77.50",
      "volume": "4949006"
    },
    {
      "date": "2023-09-06",
      "open": "77.38",
      "high": "79.97",
      "low": "76.75",
      "close": "78.04",
      "volume": "6636170"
    },
    {
      "date": "2023-09-07",
      "open": "76.2682",
      "high": "82.07",
      "low": "75.4564",
      "close": "81.79",
      "volume": "6424048"
    },
    {
      "date": "2023-09-08",
      "open": "81.64",
      "high": "82.69",
      "low": "80.35",
      "close": "82.09",
      "volume": "5689710"
    },
    {
      "date": "2023-09-11",
      "open": "82.00",
      "high": "83.20",
      "low": "77.79",
      "close": "80.62",
      "volume": "7220697"
    },
    {
      "date": "2023-09-12",
      "open": "82.015",
      "high": "86.36",
      "low": "80.54",
      "close": "81.32",
      "volume": "10519250"
    },
    {
      "date": "2023-09-13",
      "open": "81.89",
      "high": "83.15",
      "low": "79.6197",
      "close": "79.86",
      "volume": "5925739"
    },
    {
      "date": "2023-09-14",
      "open": "81.67",
      "high": "84.10",
      "low": "81.26",
      "close": "83.45",
      "volume": "7145133"
    },
    {
      "date": "2023-09-15",
      "open": "82.74",
      "high": "83.32",
      "low": "79.95",
      "close": "82.15",
      "volume": "6272263"
    },
    {
      "date": "2023-09-18",
      "open": "83.80",
      "high": "84.3489",
      "low": "81.22",
      "close": "81.61",
      "volume": "6246696"
    },
    {
      "date": "2023-09-19",
      "open": "82.15",
      "high": "82.40",
      "low": "77.77",
      "close": "78.13",
      "volume": "7567368"
    },
    {
      "date": "2023-09-20",
      "open": "78.62",
      "high": "80.59",
      "low": "76.56",
      "close": "76.67",
      "volume": "5467101"
    },
    {
      "date": "2023-09-21",
      "open": "74.38",
      "high": "75.1899",
      "low": "72.8601",
      "close": "74.42",
      "volume": "6543911"
    },
    {
      "date": "2023-09-22",
      "open": "75.49",
      "high": "75.95",
      "low": "70.81",
      "close": "70.96",
      "volume": "6321573"
    },
    {
      "date": "2023-09-25",
      "open": "69.91",
      "high": "72.36",
      "low": "69.63",
      "close": "71.75",
      "volume": "5057460"
    },
    {
      "date": "2023-09-26",
      "open": "71.74",
      "high": "73.09",
      "low": "69.71",
      "close": "70.52",
      "volume": "5168151"
    },
    {
      "date": "2023-09-27",
      "open": "72.72",
      "high": "73.48",
      "low": "69.95",
      "close": "71.52",
      "volume": "5324560"
    },
    {
      "date": "2023-09-28",
      "open": "72.59",
      "high": "77.13",
      "low": "71.51",
      "close": "75.16",
      "volume": "8252398"
    },
    {
      "date": "2023-09-29",
      "open": "76.75",
      "high": "77.4999",
      "low": "74.57",
      "close": "75.08",
      "volume": "5747236"
    },
    {
      "date": "2023-10-02",
      "open": "78.55",
      "high": "79.9494",
      "low": "74.40",
      "close": "75.31",
      "volume": "9709327"
    },
    {
      "date": "2023-10-03",
      "open": "74.34",
      "high": "75.65",
      "low": "71.75",
      "close": "72.48",
      "volume": "5815497"
    },
    {
      "date": "2023-10-04",
      "open": "73.20",
      "high": "74.11",
      "low": "70.41",
      "close": "73.47",
      "volume": "7613659"
    },
    {
      "date": "2023-10-05",
      "open": "73.53",
      "high": "75.48",
      "low": "72.10",
      "close": "74.62",
      "volume": "6229265"
    },
    {
      "date": "2023-10-06",
      "open": "72.475",
      "high": "78.95",
      "low": "72.3183",
      "close": "78.46",
      "volume": "7931250"
    },
    {
      "date": "2023-10-09",
      "open": "76.52",
      "high": "80.06",
      "low": "76.50",
      "close": "79.10",
      "volume": "5631270"
    },
    {
      "date": "2023-10-10",
      "open": "79.00",
      "high": "82.0699",
      "low": "77.9728",
      "close": "79.62",
      "volume": "5645077"
    },
    {
      "date": "2023-10-11",
      "open": "79.265",
      "high": "80.4899",
      "low": "75.60",
      "close": "77.35",
      "volume": "6474139"
    },
    {
      "date": "2023-10-12",
      "open": "77.04",
      "high": "77.181",
      "low": "74.45",
      "close": "75.19",
      "volume": "5338642"
    },
    {
      "date": "2023-10-13",
      "open": "75.00",
      "high": "75.19",
      "low": "72.10",
      "close": "73.43",
      "volume": "6163592"
    },
    {
      "date": "2023-10-16",
      "open": "77.61",
      "high": "79.30",
      "low": "73.355",
      "close": "75.21",
      "volume": "12608640"
    },
    {
      "date": "2023-10-17",
      "open": "74.80",
      "high": "79.12",
      "low": "74.50",
      "close": "77.46",
      "volume": "7459543"
    },
    {
      "date": "2023-10-18",
      "open": "76.88",
      "high": "78.38",
      "low": "73.78",
      "close": "73.93",
      "volume": "5123350"
    },
    {
      "date": "2023-10-19",
      "open": "74.28",
      "high": "76.165",
      "low": "72.72",
      "close": "73.10",
      "volume": "5391198"
    },
    {
      "date": "2023-10-20",
      "open": "74.64",
      "high": "76.76",
      "low": "73.50",
      "close": "74.66",
      "volume": "8423324"
    },
    {
      "date": "2023-10-23",
      "open": "75.50",
      "high": "80.73",
      "low": "72.42",
      "close": "77.21",
      "volume": "13635690"
    },
    {
      "date": "2023-10-24",
      "open": "83.29",
      "high": "89.40",
      "low": "80.8891",
      "close": "82.07",
      "volume": "23689530"
    },
    {
      "date": "2023-10-25",
      "open": "83.51",
      "high": "84.09",
      "low": "77.40",
      "close": "77.79",
      "volume": "13773160"
    },
    {
      "date": "2023-10-26",
      "open": "77.20",
      "high": "79.16",
      "low": "73.15",
      "close": "74.61",
      "volume": "8294499"
    },
    {
      "date": "2023-10-27",
      "open": "76.45",
      "high": "76.50",
      "low": "70.42",
      "close": "70.78",
      "volume": "9010568"
    },
    {
      "date": "2023-10-30",
      "open": "72.045",
      "high": "74.08",
      "low": "71.88",
      "close": "73.60",
      "volume": "6454608"
    },
    {
      "date": "2023-10-31",
      "open": "73.60",
      "high": "77.47",
      "low": "73.56",
      "close": "77.12",
      "volume": "6334625"
    },
    {
      "date": "2023-11-01",
      "open": "77.42",
      "high": "79.41",
      "low": "75.87",
      "close": "77.81",
      "volume": "6878582"
    },
    {
      "date": "2023-11-02",
      "open": "81.71",
      "high": "84.80",
      "low": "80.81",
      "close": "84.60",
      "volume": "12596230"
    },
    {
      "date": "2023-11-03",
      "open": "83.79",
      "high": "88.34",
      "low": "82.05",
      "close": "85.80",
      "volume": "12193530"
    },
    {
      "date": "2023-11-06",
      "open": "86.815",
      "high": "89.27",
      "low": "84.09",
      "close": "86.37",
      "volume": "9881917"
    },
    {
      "date": "2023-11-07",
      "open": "86.20",
      "high": "89.49",
      "low": "84.30",
      "close": "89.07",
      "volume": "6762266"
    },
    {
      "date": "2023-11-08",
      "open": "88.80",
      "high": "89.15",
      "low": "84.69",
      "close": "88.32",
      "volume": "7286011"
    },
    {
      "date": "2023-11-09",
      "open": "92.90",
      "high": "99.82",
      "low": "91.3686",
      "close": "92.86",
      "volume": "20941380"
    },
    {
      "date": "2023-11-10",
      "open": "94.40",
      "high": "96.2185",
      "low": "91.80",
      "close": "92.92",
      "volume": "9853318"
    },
    {
      "date": "2023-11-13",
      "open": "91.78",
      "high": "93.2677",
      "low": "88.62",
      "close": "92.64",
      "volume": "8860361"
    },
    {
      "date": "2023-11-14",
      "open": "94.91",
      "high": "95.32",
      "low": "89.79",
      "close": "92.09",
      "volume": "10137690"
    },
    {
      "date": "2023-11-15",
      "open": "93.92",
      "high": "100.15",
      "low": "93.07",
      "close": "98.15",
      "volume": "11968930"
    },
    {
      "date": "2023-11-16",
      "open": "97.68",
      "high": "97.89",
      "low": "94.45",
      "close": "96.92",
      "volume": "7073846"
    },
    {
      "date": "2023-11-17",
      "open": "97.00",
      "high": "99.43",
      "low": "94.90",
      "close": "99.05",
      "volume": "7373822"
    },
    {
      "date": "2023-11-20",
      "open": "100.71",
      "high": "106.46",
      "low": "100.01",
      "close": "106.10",
      "volume": "10982260"
    },
    {
      "date": "2023-11-21",
      "open": "104.00",
      "high": "106.0594",
      "low": "101.34",
      "close": "105.49",
      "volume": "9348226"
    },
    {
      "date": "2023-11-22",
      "open": "106.17",
      "high": "109.99",
      "low": "103.36",
      "close": "109.25",
      "volume": "10356520"
    },
    {
      "date": "2023-11-24",
      "open": "108.45",
      "high": "116.94",
      "low": "107.98",
      "close": "115.54",
      "volume": "11654560"
    },
    {
      "date": "2023-11-27",
      "open": "112.58",
      "high": "121.46",
      "low": "112.1828",
      "close": "119.77",
      "volume": "14205950"
    },
    {
      "date": "2023-11-28",
      "open": "122.05",
      "high": "129.26",
      "low": "119.7005",
      "close": "128.27",
      "volume": "17639130"
    },
    {
      "date": "2023-11-29",
      "open": "127.82",
      "high": "131.42",
      "low": "126.30",
      "close": "127.82",
      "volume": "13908810"
    },
    {
      "date": "2023-11-30",
      "open": "126.06",
      "high": "127.14",
      "low": "118.40",
      "close": "124.72",
      "volume": "14074010"
    },
    {
      "date": "2023-12-01",
      "open": "126.39",
      "high": "134.33",
      "low": "125.88",
      "close": "133.76",
      "volume": "13693520"
    },
    {
      "date": "2023-12-04",
      "open": "143.53",
      "high": "146.30",
      "low": "137.60",
      "close": "141.09",
      "volume": "21561900"
    },
    {
      "date": "2023-12-05",
      "open": "140.00",
      "high": "147.86",
      "low": "139.1762",
      "close": "140.20",
      "volume": "18303390"
    },
    {
      "date": "2023-12-06",
      "open": "142.50",
      "high": "143.44",
      "low": "134.115",
      "close": "134.63",
      "volume": "12584390"
    },
    {
      "date": "2023-12-07",
      "open": "131.02",
      "high": "138.48",
      "low": "130.17",
      "close": "136.19",
      "volume": "9795672"
    },
    {
      "date": "2023-12-08",
      "open": "136.19",
      "high": "146.74",
      "low": "135.85",
      "close": "146.62",
      "volume": "12023550"
    },
    {
      "date": "2023-12-11",
      "open": "141.50",
      "high": "142.87",
      "low": "135.985",
      "close": "138.02",
      "volume": "12160380"
    },
    {
      "date": "2023-12-12",
      "open": "139.89",
      "high": "141.75",
      "low": "135.99",
      "close": "139.62",
      "volume": "8303476"
    },
    {
      "date": "2023-12-13",
      "open": "139.62",
      "high": "150.65",
      "low": "137.15",
      "close": "150.46",
      "volume": "12514890"
    },
    {
      "date": "2023-12-14",
      "open": "152.10",
      "high": "154.74",
      "low": "149.10",
      "close": "153.63",
      "volume": "12095080"
    },
    {
      "date": "2023-12-15",
      "open": "151.81",
      "high": "151.92",
      "low": "146.84",
      "close": "147.90",
      "volume": "11802290"
    },
    {
      "date": "2023-12-18",
      "open": "144.81",
      "high": "155.01",
      "low": "144.00",
      "close": "153.43",
      "volume": "9959902"
    },
    {
      "date": "2023-12-19",
      "open": "155.50",
      "high": "162.09",
      "low": "153.61",
      "close": "161.16",
      "volume": "13906760"
    },
    {
      "date": "2023-12-20",
      "open": "164.73",
      "high": "169.48",
      "low": "160.07",
      "close": "161.86",
      "volume": "16021890"
    },
    {
      "date": "2023-12-21",
      "open": "166.71",
      "high": "170.17",
      "low": "163.10",
      "close": "168.03",
      "volume": "12081480"
    },
    {
      "date": "2023-12-22",
      "open": "169.77",
      "high": "178.6955",
      "low": "167.90",
      "close": "175.48",
      "volume": "15832870"
    },
    {
      "date": "2023-12-26",
      "open": "174.80",
      "high": "178.12",
      "low": "169.05",
      "close": "172.05",
      "volume": "12544850"
    },
    {
      "date": "2023-12-27",
      "open": "176.32",
      "high": "186.97",
      "low": "175.50",
      "close": "185.24",
      "volume": "15569910"
    },
    {
      "date": "2023-12-28",
      "open": "179.31",
      "high": "187.39",
      "low": "177.75",
      "close": "186.36",
      "volume": "17276290"
    },
    {
      "date": "2023-12-29",
      "open": "186.06",
      "high": "187.25",
      "low": "171.00",
      "close": "173.92",
      "volume": "19724380"
    },
    {
      "date": "2024-01-02",
      "open": "173.023",
      "high": "175.57",
      "low": "155.35",
      "close": "156.88",
      "volume": "26549370"
    },
    {
      "date": "2024-01-03",
      "open": "146.00",
      "high": "156.25",
      "low": "144.11",
      "close": "152.24",
      "volume": "18573800"
    },
    {
      "date": "2024-01-04",
      "open": "152.50",
      "high": "161.28",
      "low": "148.8058",
      "close": "155.60",
      "volume": "14874270"
    },
    {
      "date": "2024-01-05",
      "open": "152.67",
      "high": "157.69",
      "low": "151.09",
      "close": "153.98",
      "volume": "10875480"
    },
    {
      "date": "2024-01-08",
      "open": "157.80",
      "high": "161.3789",
      "low": "146.51",
      "close": "159.42",
      "volume": "18125700"
    },
    {
      "date": "2024-01-09",
      "open": "159.60",
      "high": "159.99",
      "low": "151.32",
      "close": "151.99",
      "volume": "12959730"
    },
    {
      "date": "2024-01-10",
      "open": "149.21",
      "high": "153.4728",
      "low": "143.15",
      "close": "151.29",
      "volume": "18718220"
    },
    {
      "date": "2024-01-11",
      "open": "159.19",
      "high": "161.04",
      "low": "140.01",
      "close": "141.16",
      "volume": "31754160"
    },
    {
      "date": "2024-01-12",
      "open": "137.19",
      "high": "141.07",
      "low": "130.37",
      "close": "130.78",
      "volume": "20392800"
    },
    {
      "date": "2024-01-16",
      "open": "129.435",
      "high": "136.40",
      "low": "126.88",
      "close": "133.88",
      "volume": "14789710"
    },
    {
      "date": "2024-01-17",
      "open": "130.51",
      "high": "134.26",
      "low": "129.41",
      "close": "133.86",
      "volume": "8133091"
    },
    {
      "date": "2024-01-18",
      "open": "133.25",
      "high": "137.31",
      "low": "123.93",
      "close": "124.34",
      "volume": "14519460"
    },
    {
      "date": "2024-01-19",
      "open": "124.34",
      "high": "124.82",
      "low": "118.02",
      "close": "124.75",
      "volume": "16692650"
    },
    {
      "date": "2024-01-22",
      "open": "124.05",
      "high": "131.7757",
      "low": "122.50",
      "close": "128.21",
      "volume": "12042650"
    },
    {
      "date": "2024-01-23",
      "open": "122.41",
      "high": "126.145",
      "low": "120.33",
      "close": "124.19",
      "volume": "9737109"
    },
    {
      "date": "2024-01-24",
      "open": "127.28",
      "high": "127.97",
      "low": "120.79",
      "close": "121.34",
      "volume": "9118913"
    },
    {
      "date": "2024-01-25",
      "open": "122.38",
      "high": "124.26",
      "low": "118.92",
      "close": "121.01",
      "volume": "8166361"
    },
    {
      "date": "2024-01-26",
      "open": "127.52",
      "high": "128.10",
      "low": "121.46",
      "close": "125.20",
      "volume": "13956350"
    },
    {
      "date": "2024-01-29",
      "open": "127.09",
      "high": "136.8892",
      "low": "125.7957",
      "close": "132.82",
      "volume": "17813660"
    },
    {
      "date": "2024-01-30",
      "open": "136.05",
      "high": "136.70",
      "low": "130.44",
      "close": "130.82",
      "volume": "8745746"
    },
    {
      "date": "2024-01-31",
      "open": "129.09",
      "high": "135.55",
      "low": "127.57",
      "close": "128.20",
      "volume": "9838769"
    },
    {
      "date": "2024-02-01",
      "open": "128.75",
      "high": "132.0676",
      "low": "124.24",
      "close": "128.95",
      "volume": "8464275"
    },
    {
      "date": "2024-02-02",
      "open": "126.90",
      "high": "130.13",
      "low": "125.55",
      "close": "129.22",
      "volume": "6109963"
    },
    {
      "date": "2024-02-05",
      "open": "128.70",
      "high": "128.89",
      "low": "115.80",
      "close": "117.30",
      "volume": "13067340"
    },
    {
      "date": "2024-02-06",
      "open": "118.61",
      "high": "120.895",
      "low": "115.90",
      "close": "119.79",
      "volume": "6740590"
    },
    {
      "date": "2024-02-07",
      "open": "119.68",
      "high": "124.40",
      "low": "114.51",
      "close": "122.07",
      "volume": "8985106"
    },
    {
      "date": "2024-02-08",
      "open": "127.218",
      "high": "133.0499",
      "low": "125.81",
      "close": "132.55",
      "volume": "11315870"
    },
    {
      "date": "2024-02-09",
      "open": "142.155",
      "high": "144.55",
      "low": "137.17",
      "close": "141.99",
      "volume": "15985060"
    },
    {
      "date": "2024-02-12",
      "open": "141.10",
      "high": "150.35",
      "low": "140.985",
      "close": "147.31",
      "volume": "10977080"
    },
    {
      "date": "2024-02-13",
      "open": "138.39",
      "high": "143.75",
      "low": "137.13",
      "close": "140.39",
      "volume": "9568838"
    },
    {
      "date": "2024-02-14",
      "open": "151.83",
      "high": "161.125",
      "low": "150.40",
      "close": "160.38",
      "volume": "18041750"
    },
    {
      "date": "2024-02-15",
      "open": "168.79",
      "high": "172.82",
      "low": "162.08",
      "close": "165.67",
      "volume": "22992820"
    },
    {
      "date": "2024-02-16",
      "open": "189.05",
      "high": "193.64",
      "low": "178.80",
      "close": "180.31",
      "volume": "33233300"
    },
    {
      "date": "2024-02-20",
      "open": "179.87",
      "high": "181.31",
      "low": "163.39",
      "close": "173.30",
      "volume": "16196520"
    },
    {
      "date": "2024-02-21",
      "open": "164.25",
      "high": "168.09",
      "low": "161.19",
      "close": "162.41",
      "volume": "10689580"
    },
    {
      "date": "2024-02-22",
      "open": "164.85",
      "high": "171.99",
      "low": "163.80",
      "close": "170.91",
      "volume": "9027267"
    },
    {
      "date": "2024-02-23",
      "open": "167.38",
      "high": "170.00",
      "low": "160.66",
      "close": "165.98",
      "volume": "7191183"
    },
    {
      "date": "2024-02-26",
      "open": "168.66",
      "high": "196.95",
      "low": "168.40",
      "close": "193.94",
      "volume": "22593710"
    },
    {
      "date": "2024-02-27",
      "open": "205.18",
      "high": "209.94",
      "low": "192.09",
      "close": "199.22",
      "volume": "22679100"
    },
    {
      "date": "2024-02-28",
      "open": "209.41",
      "high": "212.22",
      "low": "197.66",
      "close": "200.80",
      "volume": "25397120"
    },
    {
      "date": "2024-02-29",
      "open": "206.46",
      "high": "211.31",
      "low": "193.88",
      "close": "203.56",
      "volume": "16237760"
    },
    {
      "date": "2024-03-01",
      "open": "202.70",
      "high": "206.39",
      "low": "196.0101",
      "close": "205.77",
      "volume": "9297387"
    },
    {
      "date": "2024-03-04",
      "open": "217.3901",
      "high": "236.46",
      "low": "212.2469",
      "close": "229.15",
      "volume": "23294870"
    },
    {
      "date": "2024-03-05",
      "open": "230.00",
      "high": "239.98",
      "low": "215.40",
      "close": "216.77",
      "volume": "23863310"
    },
    {
      "date": "2024-03-06",
      "open": "229.20",
      "high": "239.90",
      "low": "223.03",
      "close": "238.55",
      "volume": "17936730"
    },
    {
      "date": "2024-03-07",
      "open": "240.00",
      "high": "242.87",
      "low": "235.50",
      "close": "242.62",
      "volume": "10609300"
    },
    {
      "date": "2024-03-08",
      "open": "246.00",
      "high": "270.5476",
      "low": "244.90",
      "close": "256.62",
      "volume": "21883950"
    },
    {
      "date": "2024-03-11",
      "open": "270.085",
      "high": "271.65",
      "low": "253.96",
      "close": "254.17",
      "volume": "20296430"
    },
    {
      "date": "2024-03-12",
      "open": "257.835",
      "high": "260.79",
      "low": "242.09",
      "close": "256.14",
      "volume": "14666170"
    },
    {
      "date": "2024-03-13",
      "open": "253.36",
      "high": "269.3899",
      "low": "250.53",
      "close": "251.73",
      "volume": "17329800"
    },
    {
      "date": "2024-03-14",
      "open": "245.00",
      "high": "248.27",
      "low": "227.24",
      "close": "233.67",
      "volume": "18789300"
    },
    {
      "date": "2024-03-15",
      "open": "225.06",
      "high": "244.65",
      "low": "222.83",
      "close": "242.36",
      "volume": "17256270"
    },
    {
      "date": "2024-03-18",
      "open": "238.61",
      "high": "244.05",
      "low": "230.21",
      "close": "239.62",
      "volume": "9734544"
    },
    {
      "date": "2024-03-19",
      "open": "223.24",
      "high": "233.29",
      "low": "216.16",
      "close": "230.12",
      "volume": "12928500"
    },
    {
      "date": "2024-03-20",
      "open": "231.38",
      "high": "256.96",
      "low": "228.80",
      "close": "256.88",
      "volume": "13834340"
    },
    {
      "date": "2024-03-21",
      "open": "260.24",
      "high": "276.38",
      "low": "256.2678",
      "close": "262.00",
      "volume": "16199860"
    },
    {
      "date": "2024-03-22",
      "open": "254.24",
      "high": "260.7246",
      "low": "249.55",
      "close": "255.51",
      "volume": "9828192"
    },
    {
      "date": "2024-03-25",
      "open": "261.00",
      "high": "283.48",
      "low": "260.25",
      "close": "279.71",
      "volume": "13941660"
    },
    {
      "date": "2024-03-26",
      "open": "280.12",
      "high": "280.83",
      "low": "266.6901",
      "close": "266.81",
      "volume": "10316200"
    },
    {
      "date": "2024-03-27",
      "open": "276.22",
      "high": "276.605",
      "low": "253.95",
      "close": "256.70",
      "volume": "11092630"
    },
    {
      "date": "2024-03-28",
      "open": "260.21",
      "high": "270.79",
      "low": "257.91",
      "close": "265.12",
      "volume": "11201560"
    },
    {
      "date": "2024-04-01",
      "open": "261.87",
      "high": "268.81",
      "low": "249.2238",
      "close": "252.11",
      "volume": "10010690"
    },
    {
      "date": "2024-04-02",
      "open": "238.10",
      "high": "248.125",
      "low": "235.99",
      "close": "245.84",
      "volume": "8817643"
    },
    {
      "date": "2024-04-03",
      "open": "244.04",
      "high": "255.998",
      "low": "243.00",
      "close": "251.58",
      "volume": "6670175"
    },
    {
      "date": "2024-04-04",
      "open": "260.15",
      "high": "261.50",
      "low": "249.46",
      "close": "249.61",
      "volume": "8098342"
    },
    {
      "date": "2024-04-05",
      "open": "244.91",
      "high": "253.96",
      "low": "240.20",
      "close": "240.90",
      "volume": "8438580"
    },
    {
      "date": "2024-04-08",
      "open": "252.859",
      "high": "261.63",
      "low": "249.68",
      "close": "256.99",
      "volume": "10042180"
    },
    {
      "date": "2024-04-09",
      "open": "253.225",
      "high": "254.55",
      "low": "241.10",
      "close": "242.95",
      "volume": "7824680"
    },
    {
      "date": "2024-04-10",
      "open": "238.24",
      "high": "251.265",
      "low": "234.12",
      "close": "250.99",
      "volume": "8416023"
    },
    {
      "date": "2024-04-11",
      "open": "250.99",
      "high": "264.30",
      "low": "247.3103",
      "close": "263.01",
      "volume": "8655112"
    },
    {
      "date": "2024-04-12",
      "open": "259.42",
      "high": "259.97",
      "low": "244.3101",
      "close": "245.75",
      "volume": "9051648"
    },
    {
      "date": "2024-04-15",
      "open": "247.94",
      "high": "249.7392",
      "low": "222.14",
      "close": "223.41",
      "volume": "11239790"
    },
    {
      "date": "2024-04-16",
      "open": "223.00",
      "high": "223.00",
      "low": "205.67",
      "close": "218.83",
      "volume": "16472140"
    },
    {
      "date": "2024-04-17",
      "open": "222.04",
      "high": "224.87",
      "low": "205.90",
      "close": "213.78",
      "volume": "9440213"
    },
    {
      "date": "2024-04-18",
      "open": "215.57",
      "high": "228.05",
      "low": "213.25",
      "close": "218.08",
      "volume": "9403920"
    },
    {
      "date": "2024-04-19",
      "open": "223.83",
      "high": "227.76",
      "low": "210.18",
      "close": "211.01",
      "volume": "9363985"
    },
    {
      "date": "2024-04-22",
      "open": "216.79",
      "high": "227.14",
      "low": "215.033",
      "close": "225.86",
      "volume": "8207010"
    },
    {
      "date": "2024-04-23",
      "open": "223.62",
      "high": "238.67",
      "low": "223.61",
      "close": "236.43",
      "volume": "7338353"
    },
    {
      "date": "2024-04-24",
      "open": "236.83",
      "high": "239.00",
      "low": "223.87",
      "close": "224.37",
      "volume": "6737434"
    },
    {
      "date": "2024-04-25",
      "open": "216.045",
      "high": "225.94",
      "low": "213.64",
      "close": "223.61",
      "volume": "5143505"
    },
    {
      "date": "2024-04-26",
      "open": "220.77",
      "high": "237.02",
      "low": "218.66",
      "close": "236.32",
      "volume": "6044874"
    },
    {
      "date": "2024-04-29",
      "open": "229.942",
      "high": "230.32",
      "low": "216.54",
      "close": "218.16",
      "volume": "9576110"
    },
    {
      "date": "2024-04-30",
      "open": "214.35",
      "high": "216.57",
      "low": "202.59",
      "close": "203.93",
      "volume": "9127863"
    },
    {
      "date": "2024-05-01",
      "open": "199.00",
      "high": "218.52",
      "low": "198.20",
      "close": "210.09",
      "volume": "10191470"
    },
    {
      "date": "2024-05-02",
      "open": "216.48",
      "high": "232.71",
      "low": "210.76",
      "close": "228.85",
      "volume": "12454220"
    },
    {
      "date": "2024-05-03",
      "open": "230.90",
      "high": "232.25",
      "low": "216.55",
      "close": "223.25",
      "volume": "13739130"
    },
    {
      "date": "2024-05-06",
      "open": "225.84",
      "high": "235.80",
      "low": "224.90",
      "close": "226.93",
      "volume": "9690593"
    },
    {
      "date": "2024-05-07",
      "open": "226.94",
      "high": "230.82",
      "low": "214.12",
      "close": "214.34",
      "volume": "8169566"
    },
    {
      "date": "2024-05-08",
      "open": "209.50",
      "high": "214.90",
      "low": "206.525",
      "close": "211.20",
      "volume": "4615442"
    },
    {
      "date": "2024-05-09",
      "open": "210.22",
      "high": "213.8497",
      "low": "205.11",
      "close": "210.45",
      "volume": "4649731"
    },
    {
      "date": "2024-05-10",
      "open": "214.50",
      "high": "214.87",
      "low": "200.50",
      "close": "200.92",
      "volume": "7423528"
    },
    {
      "date": "2024-05-13",
      "open": "204.00",
      "high": "206.665",
      "low": "197.64",
      "close": "199.51",
      "volume": "7542161"
    },
    {
      "date": "2024-05-14",
      "open": "195.96",
      "high": "206.9669",
      "low": "194.93",
      "close": "203.05",
      "volume": "5356047"
    },
    {
      "date": "2024-05-15",
      "open": "212.21",
      "high": "221.40",
      "low": "207.70",
      "close": "219.91",
      "volume": "9339278"
    },
    {
      "date": "2024-05-16",
      "open": "215.00",
      "high": "216.4499",
      "low": "198.64",
      "close": "199.17",
      "volume": "12185480"
    },
    {
      "date": "2024-05-17",
      "open": "205.66",
      "high": "210.67",
      "low": "199.8315",
      "close": "207.60",
      "volume": "8688627"
    },
    {
      "date": "2024-05-20",
      "open": "207.96",
      "high": "226.26",
      "low": "203.72",
      "close": "225.19",
      "volume": "11223310"
    },
    {
      "date": "2024-05-21",
      "open": "231.97",
      "high": "233.65",
      "low": "220.12",
      "close": "225.78",
      "volume": "10704510"
    },
    {
      "date": "2024-05-22",
      "open": "225.01",
      "high": "238.77",
      "low": "221.2089",
      "close": "231.51",
      "volume": "8933689"
    },
    {
      "date": "2024-05-23",
      "open": "233.81",
      "high": "234.32",
      "low": "217.66",
      "close": "218.86",
      "volume": "9428333"
    },
    {
      "date": "2024-05-24",
      "open": "221.00",
      "high": "237.79",
      "low": "220.05",
      "close": "237.65",
      "volume": "10249250"
    },
    {
      "date": "2024-05-28",
      "open": "235.45",
      "high": "247.1319",
      "low": "231.05",
      "close": "245.00",
      "volume": "10843130"
    },
    {
      "date": "2024-05-29",
      "open": "239.02",
      "high": "240.49",
      "low": "233.18",
      "close": "236.65",
      "volume": "6801950"
    },
    {
      "date": "2024-05-30",
      "open": "241.10",
      "high": "248.86",
      "low": "233.38",
      "close": "234.76",
      "volume": "9349187"
    },
    {
      "date": "2024-05-31",
      "open": "239.28",
      "high": "240.41",
      "low": "219.17",
      "close": "225.92",
      "volume": "10123080"
    },
    {
      "date": "2024-06-03",
      "open": "232.50",
      "high": "239.20",
      "low": "224.69",
      "close": "231.39",
      "volume": "7333118"
    },
    {
      "date": "2024-06-04",
      "open": "230.23",
      "high": "247.20",
      "low": "230.1557",
      "close": "244.20",
      "volume": "10854300"
    },
    {
      "date": "2024-06-05",
      "open": "246.86",
      "high": "251.89",
      "low": "240.70",
      "close": "251.40",
      "volume": "9383502"
    },
    {
      "date": "2024-06-06",
      "open": "250.00",
      "high": "263.7999",
      "low": "248.75",
      "close": "257.08",
      "volume": "9494574"
    },
    {
      "date": "2024-06-07",
      "open": "256.185",
      "high": "263.1799",
      "low": "243.86",
      "close": "244.16",
      "volume": "9315341"
    },
    {
      "date": "2024-06-10",
      "open": "241.11",
      "high": "253.43",
      "low": "239.53",
      "close": "249.81",
      "volume": "6344848"
    },
    {
      "date": "2024-06-11",
      "open": "242.93",
      "high": "245.66",
      "low": "234.09",
      "close": "244.20",
      "volume": "8991286"
    },
    {
      "date": "2024-06-12",
      "open": "251.80",
      "high": "263.2599",
      "low": "250.58",
      "close": "254.96",
      "volume": "11134680"
    },
    {
      "date": "2024-06-13",
      "open": "253.77",
      "high": "257.13",
      "low": "243.26",
      "close": "247.64",
      "volume": "8666222"
    },
    {
      "date": "2024-06-14",
      "open": "246.16",
      "high": "250.25",
      "low": "237.0647",
      "close": "244.50",
      "volume": "7146478"
    },
    {
      "date": "2024-06-17",
      "open": "239.87",
      "high": "248.64",
      "low": "234.23",
      "close": "245.10",
      "volume": "6662888"
    },
    {
      "date": "2024-06-18",
      "open": "238.25",
      "high": "242.80",
      "low": "234.60",
      "close": "235.95",
      "volume": "6198915"
    },
    {
      "date": "2024-06-20",
      "open": "237.36",
      "high": "240.49",
      "low": "228.44",
      "close": "235.03",
      "volume": "6888927"
    },
    {
      "date": "2024-06-21",
      "open": "227.00",
      "high": "228.2521",
      "low": "220.71",
      "close": "225.86",
      "volume": "11385790"
    },
    {
      "date": "2024-06-24",
      "open": "217.22",
      "high": "221.444",
      "low": "207.71",
      "close": "212.31",
      "volume": "10761960"
    },
    {
      "date": "2024-06-25",
      "open": "217.00",
      "high": "222.88",
      "low": "213.22",
      "close": "221.71",
      "volume": "8067068"
    },
    {
      "date": "2024-06-26",
      "open": "220.00",
      "high": "223.73",
      "low": "212.462",
      "close": "214.58",
      "volume": "6574922"
    },
    {
      "date": "2024-06-27",
      "open": "217.60",
      "high": "225.7623",
      "low": "216.32",
      "close": "224.00",
      "volume": "5641211"
    },
    {
      "date": "2024-06-28",
      "open": "223.95",
      "high": "225.53",
      "low": "218.80",
      "close": "222.23",
      "volume": "10944920"
    },
    {
      "date": "2024-07-01",
      "open": "226.00",
      "high": "236.0386",
      "low": "224.042",
      "close": "233.37",
      "volume": "7739846"
    },
    {
      "date": "2024-07-02",
      "open": "231.34",
      "high": "234.97",
      "low": "226.3201",
      "close": "227.51",
      "volume": "4407039"
    },
    {
      "date": "2024-07-03",
      "open": "223.81",
      "high": "227.11",
      "low": "222.22",
      "close": "224.94",
      "volume": "3241672"
    },
    {
      "date": "2024-07-05",
      "open": "213.48",
      "high": "225.13",
      "low": "209.45",
      "close": "223.68",
      "volume": "10148540"
    },
    {
      "date": "2024-07-08",
      "open": "226.51",
      "high": "226.51",
      "low": "217.75",
      "close": "220.56",
      "volume": "5615247"
    },
    {
      "date": "2024-07-09",
      "open": "223.55",
      "high": "225.64",
      "low": "218.68",
      "close": "219.97",
      "volume": "5357306"
    },
    {
      "date": "2024-07-10",
      "open": "221.64",
      "high": "223.3329",
      "low": "215.135",
      "close": "219.56",
      "volume": "4481941"
    },
    {
      "date": "2024-07-11",
      "open": "224.37",
      "high": "227.15",
      "low": "213.57",
      "close": "214.63",
      "volume": "7037917"
    },
    {
      "date": "2024-07-12",
      "open": "215.34",
      "high": "222.15",
      "low": "214.57",
      "close": "218.02",
      "volume": "4949046"
    },
    {
      "date": "2024-07-15",
      "open": "229.38",
      "high": "247.50",
      "low": "228.00",
      "close": "242.85",
      "volume": "14439470"
    },
    {
      "date": "2024-07-16",
      "open": "243.19",
      "high": "252.12",
      "low": "234.20",
      "close": "251.49",
      "volume": "10270720"
    },
    {
      "date": "2024-07-17",
      "open": "245.895",
      "high": "255.90",
      "low": "241.31",
      "close": "249.10",
      "volume": "8883291"
    },
    {
      "date": "2024-07-18",
      "open": "251.21",
      "high": "253.87",
      "low": "230.57",
      "close": "233.24",
      "volume": "8848527"
    },
    {
      "date": "2024-07-19",
      "open": "235.10",
      "high": "259.80",
      "low": "233.50",
      "close": "257.79",
      "volume": "12501860"
    },
    {
      "date": "2024-07-22",
      "open": "260.47",
      "high": "266.00",
      "low": "252.8419",
      "close": "265.15",
      "volume": "11282200"
    },
    {
      "date": "2024-07-23",
      "open": "263.60",
      "high": "272.55",
      "low": "257.2903",
      "close": "257.63",
      "volume": "9275617"
    },
    {
      "date": "2024-07-24",
      "open": "261.00",
      "high": "265.00",
      "low": "243.75",
      "close": "245.06",
      "volume": "8141082"
    },
    {
      "date": "2024-07-25",
      "open": "239.26",
      "high": "241.64",
      "low": "226.30",
      "close": "231.52",
      "volume": "8482505"
    },
    {
      "date": "2024-07-26",
      "open": "243.34",
      "high": "249.16",
      "low": "237.56",
      "close": "242.93",
      "volume": "7917446"
    },
    {
      "date": "2024-07-29",
      "open": "251.55",
      "high": "255.42",
      "low": "234.00",
      "close": "234.20",
      "volume": "9467677"
    },
    {
      "date": "2024-07-30",
      "open": "235.62",
      "high": "239.00",
      "low": "223.03",
      "close": "224.46",
      "volume": "6053909"
    },
    {
      "date": "2024-07-31",
      "open": "233.00",
      "high": "234.1099",
      "low": "224.04",
      "close": "224.36",
      "volume": "4771650"
    },
    {
      "date": "2024-08-01",
      "open": "226.60",
      "high": "227.10",
      "low": "207.82",
      "close": "212.64",
      "volume": "8920020"
    },
    {
      "date": "2024-08-02",
      "open": "213.12",
      "high": "219.2999",
      "low": "199.38",
      "close": "204.44",
      "volume": "10063930"
    },
    {
      "date": "2024-08-05",
      "open": "162.01",
      "high": "197.88",
      "low": "161.13",
      "close": "189.47",
      "volume": "18734650"
    },
    {
      "date": "2024-08-06",
      "open": "191.99",
      "high": "197.40",
      "low": "182.70",
      "close": "194.17",
      "volume": "7050554"
    },
    {
      "date": "2024-08-07",
      "open": "196.80",
      "high": "199.9522",
      "low": "177.39",
      "close": "178.91",
      "volume": "8324432"
    },
    {
      "date": "2024-08-08",
      "open": "185.67",
      "high": "194.9799",
      "low": "182.4621",
      "close": "192.32",
      "volume": "7421563"
    },
    {
      "date": "2024-08-09",
      "open": "191.29",
      "high": "199.10",
      "low": "189.78",
      "close": "196.29",
      "volume": "5255873"
    },
    {
      "date": "2024-08-12",
      "open": "194.30",
      "high": "197.69",
      "low": "188.2934",
      "close": "191.74",
      "volume": "5742782"
    },
    {
      "date": "2024-08-13",
      "open": "193.13",
      "high": "201.0999",
      "low": "191.87",
      "close": "197.94",
      "volume": "4795479"
    },
    {
      "date": "2024-08-14",
      "open": "200.90",
      "high": "201.97",
      "low": "192.40",
      "close": "195.96",
      "volume": "5027037"
    },
    {
      "date": "2024-08-15",
      "open": "198.52",
      "high": "205.07",
      "low": "196.20",
      "close": "197.12",
      "volume": "6068323"
    },
    {
      "date": "2024-08-16",
      "open": "199.00",
      "high": "205.95",
      "low": "197.14",
      "close": "205.31",
      "volume": "6240504"
    },
    {
      "date": "2024-08-19",
      "open": "203.335",
      "high": "207.49",
      "low": "200.35",
      "close": "204.46",
      "volume": "6304182"
    },
    {
      "date": "2024-08-20",
      "open": "209.10",
      "high": "209.80",
      "low": "191.21",
      "close": "197.25",
      "volume": "12353740"
    },
    {
      "date": "2024-08-21",
      "open": "197.16",
      "high": "207.00",
      "low": "195.11",
      "close": "206.23",
      "volume": "7502443"
    },
    {
      "date": "2024-08-22",
      "open": "204.78",
      "high": "207.10",
      "low": "197.43",
      "close": "198.43",
      "volume": "5284897"
    },
    {
      "date": "2024-08-23",
      "open": "200.97",
      "high": "211.92",
      "low": "200.00",
      "close": "211.40",
      "volume": "8304223"
    },
    {
      "date": "2024-08-26",
      "open": "209.30",
      "high": "210.85",
      "low": "202.68",
      "close": "204.00",
      "volume": "5437092"
    },
    {
      "date": "2024-08-27",
      "open": "201.84",
      "high": "202.50",
      "low": "194.10",
      "close": "198.30",
      "volume": "5992876"
    },
    {
      "date": "2024-08-28",
      "open": "195.02",
      "high": "197.49",
      "low": "187.73",
      "close": "190.20",
      "volume": "4995742"
    },
    {
      "date": "2024-08-29",
      "open": "194.00",
      "high": "196.50",
      "low": "187.6001",
      "close": "188.28",
      "volume": "3841810"
    },
    {
      "date": "2024-08-30",
      "open": "189.215",
      "high": "189.94",
      "low": "180.04",
      "close": "183.36",
      "volume": "7307184"
    },
    {
      "date": "2024-09-03",
      "open": "182.00",
      "high": "182.70",
      "low": "168.07",
      "close": "169.13",
      "volume": "9746643"
    },
    {
      "date": "2024-09-04",
      "open": "166.50",
      "high": "169.04",
      "low": "160.67",
      "close": "163.22",
      "volume": "7826441"
    },
    {
      "date": "2024-09-05",
      "open": "161.62",
      "high": "166.37",
      "low": "158.12",
      "close": "159.70",
      "volume": "5732706"
    },
    {
      "date": "2024-09-06",
      "open": "163.24",
      "high": "164.15",
      "low": "146.12",
      "close": "147.35",
      "volume": "11026600"
    },
    {
      "date": "2024-09-09",
      "open": "151.27",
      "high": "157.40",
      "low": "150.06",
      "close": "155.05",
      "volume": "9256668"
    },
    {
      "date": "2024-09-10",
      "open": "155.01",
      "high": "159.14",
      "low": "149.51",
      "close": "158.46",
      "volume": "5824762"
    },
    {
      "date": "2024-09-11",
      "open": "153.56",
      "high": "158.84",
      "low": "149.95",
      "close": "157.15",
      "volume": "6417381"
    },
    {
      "date": "2024-09-12",
      "open": "158.61",
      "high": "165.43",
      "low": "156.10",
      "close": "162.89",
      "volume": "6697238"
    },
    {
      "date": "2024-09-13",
      "open": "162.24",
      "high": "168.93",
      "low": "161.58",
      "close": "163.05",
      "volume": "5953642"
    },
    {
      "date": "2024-09-16",
      "open": "158.50",
      "high": "163.16",
      "low": "155.88",
      "close": "161.50",
      "volume": "4686237"
    },
    {
      "date": "2024-09-17",
      "open": "164.14",
      "high": "167.67",
      "low": "160.50",
      "close": "162.45",
      "volume": "5225172"
    },
    {
      "date": "2024-09-18",
      "open": "161.54",
      "high": "169.10",
      "low": "160.80",
      "close": "162.64",
      "volume": "5027374"
    },
    {
      "date": "2024-09-19",
      "open": "172.00",
      "high": "175.39",
      "low": "167.00",
      "close": "168.24",
      "volume": "9299066"
    },
    {
      "date": "2024-09-20",
      "open": "168.99",
      "high": "173.3914",
      "low": "165.40",
      "close": "170.09",
      "volume": "8152342"
    },
    {
      "date": "2024-09-23",
      "open": "171.30",
      "high": "173.5667",
      "low": "168.70",
      "close": "170.22",
      "volume": "4933242"
    },
    {
      "date": "2024-09-24",
      "open": "170.38",
      "high": "172.25",
      "low": "163.8081",
      "close": "171.68",
      "volume": "6035486"
    },
    {
      "date": "2024-09-25",
      "open": "170.30",
      "high": "173.935",
      "low": "166.88",
      "close": "167.08",
      "volume": "5359903"
    },
    {
      "date": "2024-09-26",
      "open": "170.61",
      "high": "181.49",
      "low": "170.26",
      "close": "179.93",
      "volume": "12455160"
    },
    {
      "date": "2024-09-27",
      "open": "183.07",
      "high": "192.45",
      "low": "179.50",
      "close": "191.23",
      "volume": "10563370"
    },
    {
      "date": "2024-09-30",
      "open": "184.19",
      "high": "185.4099",
      "low": "177.00",
      "close": "178.17",
      "volume": "11739580"
    },
    {
      "date": "2024-10-01",
      "open": "178.72",
      "high": "178.90",
      "low": "160.00",
      "close": "165.01",
      "volume": "15210470"
    },
    {
      "date": "2024-10-02",
      "open": "163.03",
      "high": "169.29",
      "low": "161.39",
      "close": "164.47",
      "volume": "7881090"
    },
    {
      "date": "2024-10-03",
      "open": "162.83",
      "high": "166.41",
      "low": "161.41",
      "close": "163.10",
      "volume": "4298586"
    },
    {
      "date": "2024-10-04",
      "open": "167.96",
      "high": "171.2431",
      "low": "164.00",
      "close": "170.91",
      "volume": "6874436"
    },
    {
      "date": "2024-10-07",
      "open": "172.00",
      "high": "176.1483",
      "low": "166.892",
      "close": "168.92",
      "volume": "6797536"
    },
    {
      "date": "2024-10-08",
      "open": "166.36",
      "high": "170.0499",
      "low": "165.02",
      "close": "167.69",
      "volume": "5696090"
    },
    {
      "date": "2024-10-09",
      "open": "167.69",
      "high": "172.49",
      "low": "165.78",
      "close": "166.97",
      "volume": "5725046"
    },
    {
      "date": "2024-10-10",
      "open": "166.05",
      "high": "167.31",
      "low": "161.87",
      "close": "164.27",
      "volume": "5379854"
    },
    {
      "date": "2024-10-11",
      "open": "165.54",
      "high": "179.1799",
      "low": "165.22",
      "close": "176.38",
      "volume": "10767070"
    },
    {
      "date": "2024-10-14",
      "open": "181.185",
      "high": "197.69",
      "low": "178.27",
      "close": "196.35",
      "volume": "18131380"
    },
    {
      "date": "2024-10-15",
      "open": "195.68",
      "high": "204.90",
      "low": "188.31",
      "close": "196.34",
      "volume": "17324800"
    },
    {
      "date": "2024-10-16",
      "open": "203.53",
      "high": "212.4199",
      "low": "197.6002",
      "close": "210.48",
      "volume": "13969970"
    },
    {
      "date": "2024-10-17",
      "open": "209.20",
      "high": "209.45",
      "low": "201.13",
      "close": "204.20",
      "volume": "8908025"
    },
    {
      "date": "2024-10-18",
      "open": "208.05",
      "high": "220.26",
      "low": "207.1403",
      "close": "220.21",
      "volume": "13569590"
    },
    {
      "date": "2024-10-21",
      "open": "215.40",
      "high": "216.86",
      "low": "208.13",
      "close": "213.72",
      "volume": "12686430"
    },
    {
      "date": "2024-10-22",
      "open": "209.45",
      "high": "215.95",
      "low": "207.30",
      "close": "210.72",
      "volume": "7485083"
    },
    {
      "date": "2024-10-23",
      "open": "206.30",
      "high": "209.70",
      "low": "194.60",
      "close": "198.93",
      "volume": "10350140"
    },
    {
      "date": "2024-10-24",
      "open": "206.868",
      "high": "210.55",
      "low": "200.80",
      "close": "209.16",
      "volume": "9925395"
    },
    {
      "date": "2024-10-25",
      "open": "208.30",
      "high": "213.67",
      "low": "203.40",
      "close": "205.04",
      "volume": "9261318"
    },
    {
      "date": "2024-10-28",
      "open": "213.35",
      "high": "218.00",
      "low": "210.50",
      "close": "216.10",
      "volume": "10458710"
    },
    {
      "date": "2024-10-29",
      "open": "220.905",
      "high": "223.90",
      "low": "216.11",
      "close": "219.66",
      "volume": "11542190"
    },
    {
      "date": "2024-10-30",
      "open": "213.10",
      "high": "220.46",
      "low": "209.47",
      "close": "211.74",
      "volume": "9515860"
    },
    {
      "date": "2024-10-31",
      "open": "203.73",
      "high": "206.00",
      "low": "178.82",
      "close": "179.25",
      "volume": "18892020"
    },
    {
      "date": "2024-11-01",
      "open": "180.00",
      "high": "190.94",
      "low": "179.54",
      "close": "182.88",
      "volume": "14443370"
    },
    {
      "date": "2024-11-04",
      "open": "180.09",
      "high": "186.95",
      "low": "176.38",
      "close": "186.27",
      "volume": "11348810"
    },
    {
      "date": "2024-11-05",
      "open": "185.59",
      "high": "197.25",
      "low": "185.51",
      "close": "193.96",
      "volume": "9950753"
    },
    {
      "date": "2024-11-06",
      "open": "221.479",
      "high": "257.6799",
      "low": "221.11",
      "close": "254.31",
      "volume": "35456030"
    },
    {
      "date": "2024-11-07",
      "open": "245.63",
      "high": "259.69",
      "low": "242.3401",
      "close": "255.58",
      "volume": "16655330"
    },
    {
      "date": "2024-11-08",
      "open": "257.67",
      "high": "273.50",
      "low": "257.15",
      "close": "270.74",
      "volume": "17431710"
    },
    {
      "date": "2024-11-11",
      "open": "300.305",
      "high": "334.86",
      "low": "296.00",
      "close": "324.24",
      "volume": "42437500"
    },
    {
      "date": "2024-11-12",
      "open": "310.05",
      "high": "327.00",
      "low": "306.10",
      "close": "319.13",
      "volume": "24819580"
    },
    {
      "date": "2024-11-13",
      "open": "325.01",
      "high": "332.35",
      "low": "282.66",
      "close": "284.72",
      "volume": "27997390"
    },
    {
      "date": "2024-11-14",
      "open": "290.81",
      "high": "292.5653",
      "low": "274.3006",
      "close": "278.84",
      "volume": "17375320"
    },
    {
      "date": "2024-11-15",
      "open": "282.51",
      "high": "306.455",
      "low": "276.0207",
      "close": "305.85",
      "volume": "18020590"
    },
    {
      "date": "2024-11-18",
      "open": "301.835",
      "high": "329.59",
      "low": "288.50",
      "close": "325.41",
      "volume": "25713700"
    },
    {
      "date": "2024-11-19",
      "open": "322.08",
      "high": "327.24",
      "low": "315.50",
      "close": "324.57",
      "volume": "13447870"
    },
    {
      "date": "2024-11-20",
      "open": "332.25",
      "high": "341.75",
      "low": "303.8018",
      "close": "320.01",
      "volume": "22875210"
    },
    {
      "date": "2024-11-21",
      "open": "329.95",
      "high": "330.50",
      "low": "288.55",
      "close": "295.23",
      "volume": "25187380"
    },
    {
      "date": "2024-11-22",
      "open": "294.885",
      "high": "311.37",
      "low": "290.80",
      "close": "304.64",
      "volume": "12187190"
    },
    {
      "date": "2024-11-25",
      "open": "309.00",
      "high": "317.46",
      "low": "291.20",
      "close": "312.22",
      "volume": "14645910"
    },
    {
      "date": "2024-11-26",
      "open": "298.26",
      "high": "309.1999",
      "low": "289.125",
      "close": "293.29",
      "volume": "13215740"
    },
    {
      "date": "2024-11-27",
      "open": "302.78",
      "high": "314.29",
      "low": "295.36",
      "close": "310.98",
      "volume": "13290830"
    },
    {
      "date": "2024-11-29",
      "open": "311.95",
      "high": "316.30",
      "low": "295.81",
      "close": "296.20",
      "volume": "9550236"
    },
    {
      "date": "2024-12-02",
      "open": "302.03",
      "high": "311.47",
      "low": "299.50",
      "close": "302.40",
      "volume": "11221110"
    },
    {
      "date": "2024-12-03",
      "open": "296.782",
      "high": "314.43",
      "low": "296.65",
      "close": "309.35",
      "volume": "10069340"
    },
    {
      "date": "2024-12-04",
      "open": "312.00",
      "high": "332.00",
      "low": "309.12",
      "close": "330.94",
      "volume": "15798010"
    },
    {
      "date": "2024-12-05",
      "open": "343.36",
      "high": "349.4928",
      "low": "315.17",
      "close": "320.57",
      "volume": "19769910"
    },
    {
      "date": "2024-12-06",
      "open": "328.555",
      "high": "349.75",
      "low": "325.499",
      "close": "343.62",
      "volume": "16759230"
    },
    {
      "date": "2024-12-09",
      "open": "339.91",
      "high": "340.16",
      "low": "309.68",
      "close": "310.52",
      "volume": "16974810"
    },
    {
      "date": "2024-12-10",
      "open": "318.03",
      "high": "318.7399",
      "low": "298.52",
      "close": "302.42",
      "volume": "11930550"
    },
    {
      "date": "2024-12-11",
      "open": "311.85",
      "high": "320.90",
      "low": "308.82",
      "close": "313.81",
      "volume": "10253360"
    },
    {
      "date": "2024-12-12",
      "open": "317.76",
      "high": "323.50",
      "low": "307.75",
      "close": "312.96",
      "volume": "8324441"
    },
    {
      "date": "2024-12-13",
      "open": "316.00",
      "high": "317.18",
      "low": "305.25",
      "close": "310.58",
      "volume": "5832592"
    },
    {
      "date": "2024-12-16",
      "open": "316.895",
      "high": "326.23",
      "low": "314.77",
      "close": "315.31",
      "volume": "11461360"
    },
    {
      "date": "2024-12-17",
      "open": "319.835",
      "high": "323.0666",
      "low": "303.50",
      "close": "311.64",
      "volume": "7440580"
    },
    {
      "date": "2024-12-18",
      "open": "308.00",
      "high": "312.14",
      "low": "275.81",
      "close": "279.86",
      "volume": "12615170"
    },
    {
      "date": "2024-12-19",
      "open": "290.64",
      "high": "295.483",
      "low": "268.88",
      "close": "273.92",
      "volume": "11708600"
    },
    {
      "date": "2024-12-20",
      "open": "266.13",
      "high": "281.74",
      "low": "261.87",
      "close": "278.71",
      "volume": "10009830"
    },
    {
      "date": "2024-12-23",
      "open": "274.52",
      "high": "275.33",
      "low": "263.07",
      "close": "268.15",
      "volume": "6853452"
    },
    {
      "date": "2024-12-24",
      "open": "273.22",
      "high": "284.00",
      "low": "271.86",
      "close": "279.62",
      "volume": "4805053"
    },
    {
      "date": "2024-12-26",
      "open": "275.575",
      "high": "279.236",
      "low": "271.39",
      "close": "274.41",
      "volume": "4419780"
    },
    {
      "date": "2024-12-27",
      "open": "274.20",
      "high": "274.25",
      "low": "263.21",
      "close": "265.71",
      "volume": "5553958"
    },
    {
      "date": "2024-12-30",
      "open": "259.98",
      "high": "260.50",
      "low": "247.60",
      "close": "255.56",
      "volume": "7727062"
    },
    {
      "date": "2024-12-31",
      "open": "262.97",
      "high": "263.66",
      "low": "246.37",
      "close": "248.30",
      "volume": "5414921"
    },
    {
      "date": "2025-01-02",
      "open": "256.48",
      "high": "262.31",
      "low": "251.00",
      "close": "257.21",
      "volume": "6289520"
    },
    {
      "date": "2025-01-03",
      "open": "259.89",
      "high": "271.59",
      "low": "258.59",
      "close": "270.65",
      "volume": "5990830"
    },
    {
      "date": "2025-01-06",
      "open": "279.07",
      "high": "293.60",
      "low": "271.75",
      "close": "287.76",
      "volume": "10834990"
    },
    {
      "date": "2025-01-07",
      "open": "286.74",
      "high": "287.58",
      "low": "260.24",
      "close": "264.33",
      "volume": "11614720"
    },
    {
      "date": "2025-01-08",
      "open": "263.88",
      "high": "267.00",
      "low": "252.99",
      "close": "260.01",
      "volume": "5951138"
    },
    {
      "date": "2025-01-10",
      "open": "257.77",
      "high": "261.8699",
      "low": "248.05",
      "close": "258.78",
      "volume": "5579228"
    },
    {
      "date": "2025-01-13",
      "open": "246.98",
      "high": "251.81",
      "low": "240.77",
      "close": "251.20",
      "volume": "7019454"
    },
    {
      "date": "2025-01-14",
      "open": "261.725",
      "high": "263.00",
      "low": "251.00",
      "close": "255.37",
      "volume": "5704136"
    },
    {
      "date": "2025-01-15",
      "open": "266.87",
      "high": "278.32",
      "low": "264.44",
      "close": "274.93",
      "volume": "9113854"
    },
    {
      "date": "2025-01-16",
      "open": "274.00",
      "high": "285.02",
      "low": "268.14",
      "close": "281.63",
      "volume": "6751127"
    },
    {
      "date": "2025-01-17",
      "open": "292.00",
      "high": "300.3499",
      "low": "289.3299",
      "close": "295.48",
      "volume": "11290140"
    },
    {
      "date": "2025-01-21",
      "open": "298.52",
      "high": "303.0999",
      "low": "273.62",
      "close": "294.19",
      "volume": "12912360"
    },
    {
      "date": "2025-01-22",
      "open": "290.455",
      "high": "298.7999",
      "low": "286.28",
      "close": "295.85",
      "volume": "6668857"
    },
    {
      "date": "2025-01-23",
      "open": "289.735",
      "high": "303.56",
      "low": "287.90",
      "close": "296.01",
      "volume": "11534820"
    },
    {
      "date": "2025-01-24",
      "open": "300.00",
      "high": "310.6125",
      "low": "297.62",
      "close": "298.00",
      "volume": "9763288"
    },
    {
      "date": "2025-01-27",
      "open": "283.70",
      "high": "289.78",
      "low": "265.20",
      "close": "277.99",
      "volume": "12238830"
    },
    {
      "date": "2025-01-28",
      "open": "280.495",
      "high": "284.84",
      "low": "276.00",
      "close": "281.82",
      "volume": "4516627"
    },
    {
      "date": "2025-01-29",
      "open": "281.82",
      "high": "294.38",
      "low": "277.01",
      "close": "291.00",
      "volume": "6255868"
    },
    {
      "date": "2025-01-30",
      "open": "293.715",
      "high": "306.00",
      "low": "293.02",
      "close": "301.30",
      "volume": "8637528"
    },
    {
      "date": "2025-01-31",
      "open": "300.86",
      "high": "304.73",
      "low": "287.22",
      "close": "291.33",
      "volume": "6534008"
    },
    {
      "date": "2025-02-03",
      "open": "272.98",
      "high": "288.76",
      "low": "269.30",
      "close": "284.41",
      "volume": "9517730"
    },
    {
      "date": "2025-02-04",
      "open": "283.00",
      "high": "289.39",
      "low": "278.63",
      "close": "280.39",
      "volume": "6013474"
    },
    {
      "date": "2025-02-05",
      "open": "283.61",
      "high": "285.76",
      "low": "274.56",
      "close": "275.14",
      "volume": "5373185"
    },
    {
      "date": "2025-02-06",
      "open": "279.52",
      "high": "284.60",
      "low": "269.00",
      "close": "270.37",
      "volume": "6717660"
    },
    {
      "date": "2025-02-07",
      "open": "274.045",
      "high": "282.57",
      "low": "271.75",
      "close": "274.49",
      "volume": "7885553"
    },
    {
      "date": "2025-02-10",
      "open": "280.40",
      "high": "285.558",
      "low": "274.60",
      "close": "280.22",
      "volume": "5521775"
    },
    {
      "date": "2025-02-11",
      "open": "277.55",
      "high": "279.00",
      "low": "265.83",
      "close": "266.90",
      "volume": "6914996"
    },
    {
      "date": "2025-02-12",
      "open": "264.39",
      "high": "277.80",
      "low": "263.48",
      "close": "274.90",
      "volume": "6362794"
    },
    {
      "date": "2025-02-13",
      "open": "284.00",
      "high": "302.40",
      "low": "282.50",
      "close": "298.11",
      "volume": "18900230"
    },
    {
      "date": "2025-02-14",
      "open": "288.015",
      "high": "291.55",
      "low": "274.00",
      "close": "274.31",
      "volume": "19269690"
    },
    {
      "date": "2025-02-18",
      "open": "278.80",
      "high": "279.18",
      "low": "260.50",
      "close": "264.63",
      "volume": "11564810"
    },
    {
      "date": "2025-02-19",
      "open": "265.755",
      "high": "267.00",
      "low": "257.68",
      "close": "258.67",
      "volume": "6813776"
    },
    {
      "date": "2025-02-20",
      "open": "260.66",
      "high": "262.25",
      "low": "250.3701",
      "close": "256.59",
      "volume": "6400698"
    },
    {
      "date": "2025-02-21",
      "open": "266.99",
      "high": "267.80",
      "low": "234.76",
      "close": "235.38",
      "volume": "17195490"
    },
    {
      "date": "2025-02-24",
      "open": "239.14",
      "high": "240.24",
      "low": "223.60",
      "close": "227.07",
      "volume": "12124970"
    },
    {
      "date": "2025-02-25",
      "open": "219.97",
      "high": "222.85",
      "low": "205.12",
      "close": "212.49",
      "volume": "15192610"
    },
    {
      "date": "2025-02-26",
      "open": "212.63",
      "high": "218.57",
      "low": "207.99",
      "close": "212.96",
      "volume": "7900637"
    },
    {
      "date": "2025-02-27",
      "open": "218.13",
      "high": "221.58",
      "low": "207.79",
      "close": "208.37",
      "volume": "8082369"
    },
    {
      "date": "2025-02-28",
      "open": "205.27",
      "high": "216.44",
      "low": "201.10",
      "close": "215.62",
      "volume": "9031205"
    },
    {
      "date": "2025-03-03",
      "open": "232.23",
      "high": "233.40",
      "low": "203.44",
      "close": "205.75",
      "volume": "15997820"
    },
    {
      "date": "2025-03-04",
      "open": "200.52",
      "high": "218.94",
      "low": "193.09",
      "close": "212.55",
      "volume": "13060880"
    },
    {
      "date": "2025-03-05",
      "open": "214.89",
      "high": "223.1499",
      "low": "208.00",
      "close": "222.45",
      "volume": "9581601"
    },
    {
      "date": "2025-03-06",
      "open": "214.51",
      "high": "226.60",
      "low": "213.00",
      "close": "214.17",
      "volume": "8405387"
    },
    {
      "date": "2025-03-07",
      "open": "214.89",
      "high": "222.05",
      "low": "206.77",
      "close": "217.45",
      "volume": "8615050"
    },
    {
      "date": "2025-03-10",
      "open": "205.075",
      "high": "206.8398",
      "low": "176.85",
      "close": "179.23",
      "volume": "18664120"
    },
    {
      "date": "2025-03-11",
      "open": "186.00",
      "high": "195.69",
      "low": "183.3039",
      "close": "191.69",
      "volume": "11382230"
    },
    {
      "date": "2025-03-12",
      "open": "195.40",
      "high": "199.20",
      "low": "183.75",
      "close": "191.73",
      "volume": "9616785"
    },
    {
      "date": "2025-03-13",
      "open": "188.62",
      "high": "188.85",
      "low": "177.11",
      "close": "177.49",
      "volume": "9559390"
    },
    {
      "date": "2025-03-14",
      "open": "183.81",
      "high": "186.74",
      "low": "179.16",
      "close": "183.12",
      "volume": "9454350"
    },
    {
      "date": "2025-03-17",
      "open": "182.00",
      "high": "193.24",
      "low": "180.77",
      "close": "188.96",
      "volume": "7216486"
    },
    {
      "date": "2025-03-18",
      "open": "185.00",
      "high": "186.49",
      "low": "178.78",
      "close": "181.14",
      "volume": "7408224"
    },
    {
      "date": "2025-03-19",
      "open": "184.8336",
      "high": "193.7774",
      "low": "182.80",
      "close": "189.75",
      "volume": "8194232"
    },
    {
      "date": "2025-03-20",
      "open": "185.888",
      "high": "193.93",
      "low": "185.8794",
      "close": "190.38",
      "volume": "6717964"
    },
    {
      "date": "2025-03-21",
      "open": "185.57",
      "high": "190.7249",
      "low": "183.75",
      "close": "189.86",
      "volume": "7344825"
    },
    {
      "date": "2025-03-24",
      "open": "197.50",
      "high": "203.25",
      "low": "194.415",
      "close": "203.04",
      "volume": "9489458"
    },
    {
      "date": "2025-03-25",
      "open": "202.13",
      "high": "206.93",
      "low": "198.34",
      "close": "204.23",
      "volume": "7877691"
    },
    {
      "date": "2025-03-26",
      "open": "203.00",
      "high": "205.9999",
      "low": "192.2906",
      "close": "193.95",
      "volume": "7147921"
    },
    {
      "date": "2025-03-27",
      "open": "192.97",
      "high": "195.3256",
      "low": "187.8001",
      "close": "188.58",
      "volume": "5426320"
    },
    {
      "date": "2025-03-28",
      "open": "185.72",
      "high": "186.79",
      "low": "172.99",
      "close": "173.93",
      "volume": "10040220"
    },
    {
      "date": "2025-03-31",
      "open": "169.38",
      "high": "173.58",
      "low": "163.52",
      "close": "172.23",
      "volume": "7781307"
    },
    {
      "date": "2025-04-01",
      "open": "172.82",
      "high": "176.05",
      "low": "168.545",
      "close": "174.52",
      "volume": "5489688"
    },
    {
      "date": "2025-04-02",
      "open": "170.57",
      "high": "184.11",
      "low": "170.35",
      "close": "182.95",
      "volume": "8208560"
    },
    {
      "date": "2025-04-03",
      "open": "168.58",
      "high": "172.03",
      "low": "164.65",
      "close": "170.76",
      "volume": "9556230"
    },
    {
      "date": "2025-04-04",
      "open": "166.02",
      "high": "167.50",
      "low": "147.17",
      "close": "160.55",
      "volume": "14570760"
    },
    {
      "date": "2025-04-07",
      "open": "146.042",
      "high": "167.40",
      "low": "142.58",
      "close": "157.28",
      "volume": "13251700"
    },
    {
      "date": "2025-04-08",
      "open": "165.20",
      "high": "167.80",
      "low": "147.35",
      "close": "151.47",
      "volume": "11117450"
    },
    {
      "date": "2025-04-09",
      "open": "150.08",
      "high": "183.90",
      "low": "150.08",
      "close": "177.09",
      "volume": "15257950"
    },
    {
      "date": "2025-04-10",
      "open": "168.50",
      "high": "173.815",
      "low": "159.1125",
      "close": "169.62",
      "volume": "11196330"
    },
    {
      "date": "2025-04-11",
      "open": "171.30",
      "high": "178.00",
      "low": "167.00",
      "close": "175.50",
      "volume": "7769267"
    },
    {
      "date": "2025-04-14",
      "open": "180.50",
      "high": "182.39",
      "low": "172.005",
      "close": "176.58",
      "volume": "6427119"
    },
    {
      "date": "2025-04-15",
      "open": "177.74",
      "high": "179.7678",
      "low": "172.30",
      "close": "175.57",
      "volume": "5369511"
    },
    {
      "date": "2025-04-16",
      "open": "170.50",
      "high": "174.80",
      "low": "168.50",
      "close": "172.21",
      "volume": "5226684"
    },
    {
      "date": "2025-04-17",
      "open": "172.60",
      "high": "177.50",
      "low": "171.30",
      "close": "175.03",
      "volume": "5125340"
    },
    {
      "date": "2025-04-21",
      "open": "175.10",
      "high": "177.98",
      "low": "171.4072",
      "close": "175.00",
      "volume": "5054685"
    },
    {
      "date": "2025-04-22",
      "open": "178.79",
      "high": "193.49",
      "low": "178.40",
      "close": "190.00",
      "volume": "12807010"
    },
    {
      "date": "2025-04-23",
      "open": "197.75",
      "high": "200.80",
      "low": "191.52",
      "close": "194.80",
      "volume": "9870189"
    },
    {
      "date": "2025-04-24",
      "open": "193.415",
      "high": "204.21",
      "low": "193.10",
      "close": "203.87",
      "volume": "6840552"
    },
    {
      "date": "2025-04-25",
      "open": "205.57",
      "high": "211.62",
      "low": "203.74",
      "close": "209.64",
      "volume": "8060880"
    },
    {
      "date": "2025-04-28",
      "open": "208.20",
      "high": "208.78",
      "low": "197.42",
      "close": "205.27",
      "volume": "7624239"
    },
    {
      "date": "2025-04-29",
      "open": "205.30",
      "high": "207.40",
      "low": "203.135",
      "close": "206.13",
      "volume": "4254888"
    },
    {
      "date": "2025-04-30",
      "open": "199.67",
      "high": "203.04",
      "low": "195.55",
      "close": "202.89",
      "volume": "4769427"
    },
    {
      "date": "2025-05-01",
      "open": "208.455",
      "high": "208.75",
      "low": "201.16",
      "close": "201.30",
      "volume": "6243165"
    },
    {
      "date": "2025-05-02",
      "open": "204.70",
      "high": "209.00",
      "low": "202.36",
      "close": "204.93",
      "volume": "6133292"
    },
    {
      "date": "2025-05-05",
      "open": "201.725",
      "high": "204.11",
      "low": "198.65",
      "close": "199.40",
      "volume": "5108712"
    },
    {
      "date": "2025-05-06",
      "open": "195.38",
      "high": "198.76",
      "low": "193.34",
      "close": "196.89",
      "volume": "4672601"
    },
    {
      "date": "2025-05-07",
      "open": "199.825",
      "high": "200.4831",
      "low": "193.81",
      "close": "196.56",
      "volume": "4857343"
    },
    {
      "date": "2025-05-08",
      "open": "205.305",
      "high": "210.47",
      "low": "202.81",
      "close": "206.50",
      "volume": "14389950"
    },
    {
      "date": "2025-05-09",
      "open": "204.52",
      "high": "214.13",
      "low": "198.77",
      "close": "199.32",
      "volume": "16384200"
    },
    {
      "date": "2025-05-12",
      "open": "208.94",
      "high": "213.60",
      "low": "205.61",
      "close": "207.22",
      "volume": "14944200"
    },
    {
      "date": "2025-05-13",
      "open": "231.71",
      "high": "260.42",
      "low": "231.49",
      "close": "256.90",
      "volume": "39119020"
    },
    {
      "date": "2025-05-14",
      "open": "256.855",
      "high": "264.49",
      "low": "253.55",
      "close": "263.41",
      "volume": "18344720"
    },
    {
      "date": "2025-05-15",
      "open": "256.50",
      "high": "257.85",
      "low": "240.00",
      "close": "244.44",
      "volume": "25917210"
    },
    {
      "date": "2025-05-16",
      "open": "249.755",
      "high": "270.45",
      "low": "248.83",
      "close": "266.46",
      "volume": "72627550"
    },
    {
      "date": "2025-05-19",
      "open": "259.78",
      "high": "267.60",
      "low": "259.70",
      "close": "263.99",
      "volume": "12437620"
    },
    {
      "date": "2025-05-20",
      "open": "265.12",
      "high": "265.3599",
      "low": "257.2485",
      "close": "261.38",
      "volume": "8624570"
    },
    {
      "date": "2025-05-21",
      "open": "260.20",
      "high": "270.38",
      "low": "257.75",
      "close": "258.99",
      "volume": "11747970"
    },
    {
      "date": "2025-05-22",
      "open": "265.13",
      "high": "277.01",
      "low": "263.51",
      "close": "271.95",
      "volume": "15613720"
    },
    {
      "date": "2025-05-23",
      "open": "263.00",
      "high": "268.04",
      "low": "260.34",
      "close": "263.16",
      "volume": "9290348"
    },
    {
      "date": "2025-05-27",
      "open": "269.025",
      "high": "270.10",
      "low": "264.67",
      "close": "266.40",
      "volume": "7884467"
    },
    {
      "date": "2025-05-28",
      "open": "265.70",
      "high": "265.70",
      "low": "253.80",
      "close": "254.29",
      "volume": "8305297"
    },
    {
      "date": "2025-05-29",
      "open": "258.72",
      "high": "258.94",
      "low": "246.76",
      "close": "248.84",
      "volume": "7697224"
    },
    {
      "date": "2025-05-30",
      "open": "246.87",
      "high": "249.96",
      "low": "244.13",
      "close": "246.62",
      "volume": "6070949"
    },
    {
      "date": "2025-06-02",
      "open": "247.46",
      "high": "249.86",
      "low": "240.91",
      "close": "246.72",
      "volume": "6187956"
    },
    {
      "date": "2025-06-03",
      "open": "248.39",
      "high": "260.60",
      "low": "246.2182",
      "close": "258.91",
      "volume": "9946425"
    },
    {
      "date": "2025-06-04",
      "open": "257.525",
      "high": "261.57",
      "low": "254.34",
      "close": "256.00",
      "volume": "6026838"
    },
    {
      "date": "2025-06-05",
      "open": "261.05",
      "high": "265.65",
      "low": "240.08",
      "close": "244.20",
      "volume": "12017060"
    },
    {
      "date": "2025-06-06",
      "open": "250.525",
      "high": "256.17",
      "low": "249.78",
      "close": "251.27",
      "volume": "7360213"
    },
    {
      "date": "2025-06-09",
      "open": "255.66",
      "high": "258.25",
      "low": "252.40",
      "close": "256.63",
      "volume": "6064774"
    },
    {
      "date": "2025-06-10",
      "open": "258.875",
      "high": "262.40",
      "low": "251.63",
      "close": "254.94",
      "volume": "5857966"
    },
    {
      "date": "2025-06-11",
      "open": "257.21",
      "high": "259.90",
      "low": "249.06",
      "close": "250.68",
      "volume": "5986082"
    },
    {
      "date": "2025-06-12",
      "open": "246.515",
      "high": "247.75",
      "low": "239.3459",
      "close": "241.05",
      "volume": "7725301"
    },
    {
      "date": "2025-06-13",
      "open": "237.45",
      "high": "243.20",
      "low": "235.292",
      "close": "242.71",
      "volume": "7062666"
    },
    {
      "date": "2025-06-16",
      "open": "247.765",
      "high": "263.30",
      "low": "245.32",
      "close": "261.57",
      "volume": "12034650"
    },
    {
      "date": "2025-06-17",
      "open": "256.63",
      "high": "259.6275",
      "low": "248.68",
      "close": "253.85",
      "volume": "9050764"
    },
    {
      "date": "2025-06-18",
      "open": "254.00",
      "high": "299.32",
      "low": "251.88",
      "close": "295.29",
      "volume": "37434260"
    },
    {
      "date": "2025-06-20",
      "open": "303.58",
      "high": "310.75",
      "low": "298.10",
      "close": "308.38",
      "volume": "31468820"
    },
    {
      "date": "2025-06-23",
      "open": "302.075",
      "high": "314.25",
      "low": "294.5601",
      "close": "307.59",
      "volume": "17553690"
    },
    {
      "date": "2025-06-24",
      "open": "314.39",
      "high": "348.97",
      "low": "311.90",
      "close": "344.82",
      "volume": "29670920"
    },
    {
      "date": "2025-06-25",
      "open": "360.595",
      "high": "369.28",
      "low": "343.62",
      "close": "355.37",
      "volume": "30154320"
    },
    {
      "date": "2025-06-26",
      "open": "354.53",
      "high": "382.00",
      "low": "354.53",
      "close": "375.07",
      "volume": "27371410"
    },
    {
      "date": "2025-06-27",
      "open": "369.54",
      "high": "372.50",
      "low": "346.66",
      "close": "353.43",
      "volume": "29000430"
    },
    {
      "date": "2025-06-30",
      "open": "359.225",
      "high": "360.45",
      "low": "347.90",
      "close": "350.49",
      "volume": "11227560"
    },
    {
      "date": "2025-07-01",
      "open": "339.98",
      "high": "353.3956",
      "low": "334.00",
      "close": "335.33",
      "volume": "13132140"
    },
    {
      "date": "2025-07-02",
      "open": "340.58",
      "high": "357.1599",
      "low": "338.68",
      "close": "354.45",
      "volume": "12493120"
    },
    {
      "date": "2025-07-03",
      "open": "350.345",
      "high": "357.8699",
      "low": "348.50",
      "close": "355.80",
      "volume": "6704285"
    },
    {
      "date": "2025-07-07",
      "open": "354.20",
      "high": "363.9999",
      "low": "351.00",
      "close": "357.10",
      "volume": "7885346"
    },
    {
      "date": "2025-07-08",
      "open": "362.75",
      "high": "368.79",
      "low": "348.00",
      "close": "354.82",
      "volume": "9734990"
    },
    {
      "date": "2025-07-09",
      "open": "358.63",
      "high": "374.00",
      "low": "353.2901",
      "close": "373.85",
      "volume": "13238440"
    },
    {
      "date": "2025-07-10",
      "open": "372.405",
      "high": "389.16",
      "low": "369.00",
      "close": "388.96",
      "volume": "17241600"
    },
    {
      "date": "2025-07-11",
      "open": "390.185",
      "high": "395.50",
      "low": "378.37",
      "close": "387.06",
      "volume": "16694620"
    },
    {
      "date": "2025-07-14",
      "open": "392.495",
      "high": "398.50",
      "low": "388.58",
      "close": "394.01",
      "volume": "12473530"
    },
    {
      "date": "2025-07-15",
      "open": "391.525",
      "high": "400.8799",
      "low": "373.0201",
      "close": "388.02",
      "volume": "16889290"
    },
    {
      "date": "2025-07-16",
      "open": "392.80",
      "high": "405.88",
      "low": "391.46",
      "close": "398.20",
      "volume": "14404660"
    },
    {
      "date": "2025-07-17",
      "open": "399.70",
      "high": "415.9599",
      "low": "394.277",
      "close": "410.75",
      "volume": "16840540"
    },
    {
      "date": "2025-07-18",
      "open": "419.82",
      "high": "444.645",
      "low": "406.50",
      "close": "419.78",
      "volume": "28063200"
    },
    {
      "date": "2025-07-21",
      "open": "425.55",
      "high": "436.3799",
      "low": "413.44",
      "close": "413.63",
      "volume": "17018150"
    },
    {
      "date": "2025-07-22",
      "open": "419.10",
      "high": "420.9799",
      "low": "394.37",
      "close": "404.44",
      "volume": "14554940"
    },
    {
      "date": "2025-07-23",
      "open": "399.99",
      "high": "400.72",
      "low": "387.12",
      "close": "397.81",
      "volume": "12433160"
    },
    {
      "date": "2025-07-24",
      "open": "404.25",
      "high": "405.3077",
      "low": "392.00",
      "close": "396.70",
      "volume": "7904563"
    },
    {
      "date": "2025-07-25",
      "open": "391.90",
      "high": "397.48",
      "low": "386.385",
      "close": "391.66",
      "volume": "8643321"
    },
    {
      "date": "2025-07-28",
      "open": "394.615",
      "high": "395.39",
      "low": "375.26",
      "close": "379.49",
      "volume": "11270400"
    },
    {
      "date": "2025-07-29",
      "open": "383.585",
      "high": "384.7799",
      "low": "365.74",
      "close": "371.44",
      "volume": "9334666"
    },
    {
      "date": "2025-07-30",
      "open": "382.95",
      "high": "386.58",
      "low": "372.71",
      "close": "377.48",
      "volume": "11099970"
    },
    {
      "date": "2025-07-31",
      "open": "382.89",
      "high": "387.14",
      "low": "376.83",
      "close": "377.76",
      "volume": "12371230"
    },
    {
      "date": "2025-08-01",
      "open": "335.14",
      "high": "337.5825",
      "low": "310.55",
      "close": "314.69",
      "volume": "31342210"
    },
    {
      "date": "2025-08-04",
      "open": "319.54",
      "high": "324.00",
      "low": "311.00",
      "close": "318.17",
      "volume": "12106370"
    },
    {
      "date": "2025-08-05",
      "open": "307.11",
      "high": "312.85",
      "low": "297.20",
      "close": "297.99",
      "volume": "16863870"
    },
    {
      "date": "2025-08-06",
      "open": "297.55",
      "high": "304.77",
      "low": "293.3101",
      "close": "303.58",
      "volume": "15982740"
    },
    {
      "date": "2025-08-07",
      "open": "311.23",
      "high": "317.94",
      "low": "306.98",
      "close": "310.79",
      "volume": "13857160"
    },
    {
      "date": "2025-08-08",
      "open": "311.44",
      "high": "313.70",
      "low": "301.23",
      "close": "310.54",
      "volume": "9253803"
    },
    {
      "date": "2025-08-11",
      "open": "322.10",
      "high": "333.66",
      "low": "318.80",
      "close": "319.62",
      "volume": "14664370"
    },
    {
      "date": "2025-08-12",
      "open": "329.35",
      "high": "329.86",
      "low": "314.159",
      "close": "322.62",
      "volume": "9985842"
    },
    {
      "date": "2025-08-13",
      "open": "328.21",
      "high": "345.3899",
      "low": "321.5301",
      "close": "327.01",
      "volume": "15399790"
    },
    {
      "date": "2025-08-14",
      "open": "320.49",
      "high": "327.451",
      "low": "316.80",
      "close": "324.89",
      "volume": "9403598"
    },
    {
      "date": "2025-08-15",
      "open": "322.85",
      "high": "323.40",
      "low": "314.56",
      "close": "317.55",
      "volume": "7881210"
    },
    {
      "date": "2025-08-18",
      "open": "311.48",
      "high": "324.29",
      "low": "307.11",
      "close": "320.73",
      "volume": "8798755"
    },
    {
      "date": "2025-08-19",
      "open": "320.69",
      "high": "322.59",
      "low": "301.45",
      "close": "302.07",
      "volume": "10327730"
    },
    {
      "date": "2025-08-20",
      "open": "304.27",
      "high": "306.45",
      "low": "291.46",
      "close": "304.39",
      "volume": "8570325"
    },
    {
      "date": "2025-08-21",
      "open": "301.415",
      "high": "304.9999",
      "low": "297.8001",
      "close": "300.28",
      "volume": "5743375"
    },
    {
      "date": "2025-08-22",
      "open": "300.59",
      "high": "322.26",
      "low": "297.19",
      "close": "319.85",
      "volume": "13029180"
    },
    {
      "date": "2025-08-25",
      "open": "312.175",
      "high": "315.59",
      "low": "305.10",
      "close": "306.00",
      "volume": "8473899"
    },
    {
      "date": "2025-08-26",
      "open": "304.00",
      "high": "309.20",
      "low": "300.37",
      "close": "308.48",
      "volume": "7745448"
    },
    {
      "date": "2025-08-27",
      "open": "307.21",
      "high": "312.41",
      "low": "306.69",
      "close": "308.97",
      "volume": "5746292"
    },
    {
      "date": "2025-08-28",
      "open": "312.56",
      "high": "315.95",
      "low": "306.00",
      "close": "308.47",
      "volume": "6292468"
    },
    {
      "date": "2025-08-29",
      "open": "306.19",
      "high": "308.22",
      "low": "301.50",
      "close": "304.54",
      "volume": "6611440"
    },
    {
      "date": "2025-09-02",
      "open": "299.97",
      "high": "310.41",
      "low": "295.40",
      "close": "303.56",
      "volume": "6814856"
    },
    {
      "date": "2025-09-03",
      "open": "305.01",
      "high": "308.371",
      "low": "301.15",
      "close": "302.31",
      "volume": "5220799"
    },
    {
      "date": "2025-09-04",
      "open": "301.96",
      "high": "307.7705",
      "low": "300.01",
      "close": "306.80",
      "volume": "6211763"
    },
    {
      "date": "2025-09-05",
      "open": "313.85",
      "high": "315.74",
      "low": "292.56",
      "close": "299.07",
      "volume": "11366970"
    },
    {
      "date": "2025-09-08",
      "open": "301.88",
      "high": "306.60",
      "low": "297.1501",
      "close": "302.20",
      "volume": "8824124"
    },
    {
      "date": "2025-09-09",
      "open": "303.77",
      "high": "319.3905",
      "low": "303.60",
      "close": "318.78",
      "volume": "10361310"
    },
    {
      "date": "2025-09-10",
      "open": "321.40",
      "high": "328.6691",
      "low": "312.53",
      "close": "315.34",
      "volume": "8664815"
    },
    {
      "date": "2025-09-11",
      "open": "319.00",
      "high": "326.00",
      "low": "315.53",
      "close": "323.95",
      "volume": "7702730"
    },
    {
      "date": "2025-09-12",
      "open": "328.025",
      "high": "329.49",
      "low": "319.80",
      "close": "323.04",
      "volume": "6929358"
    },
    {
      "date": "2025-09-15",
      "open": "322.87",
      "high": "328.44",
      "low": "320.965",
      "close": "327.02",
      "volume": "6896855"
    },
    {
      "date": "2025-09-16",
      "open": "332.25",
      "high": "333.60",
      "low": "321.30",
      "close": "327.91",
      "volume": "7434920"
    },
    {
      "date": "2025-09-17",
      "open": "325.96",
      "high": "328.49",
      "low": "311.30",
      "close": "320.56",
      "volume": "8921227"
    },
    {
      "date": "2025-09-18",
      "open": "325.82",
      "high": "351.89",
      "low": "323.52",
      "close": "343.13",
      "volume": "17324500"
    },
    {
      "date": "2025-09-19",
      "open": "342.76",
      "high": "349.70",
      "low": "337.66",
      "close": "342.46",
      "volume": "13272060"
    },
    {
      "date": "2025-09-22",
      "open": "333.435",
      "high": "336.20",
      "low": "328.19",
      "close": "331.95",
      "volume": "8720685"
    },
    {
      "date": "2025-09-23",
      "open": "333.38",
      "high": "335.6768",
      "low": "317.70",
      "close": "320.07",
      "volume": "8245911"
    },
    {
      "date": "2025-09-24",
      "open": "323.76",
      "high": "327.3177",
      "low": "320.76",
      "close": "321.77",
      "volume": "4869807"
    },
    {
      "date": "2025-09-25",
      "open": "314.33",
      "high": "317.99",
      "low": "304.36",
      "close": "306.69",
      "volume": "8865274"
    },
    {
      "date": "2025-09-26",
      "open": "308.58",
      "high": "314.2374",
      "low": "303.40",
      "close": "312.59",
      "volume": "6714775"
    },
    {
      "date": "2025-09-29",
      "open": "318.01",
      "high": "334.3799",
      "low": "316.3498",
      "close": "333.99",
      "volume": "12066050"
    },
    {
      "date": "2025-09-30",
      "open": "329.995",
      "high": "338.10",
      "low": "329.662",
      "close": "337.49",
      "volume": "6674692"
    },
    {
      "date": "2025-10-01",
      "open": "343.26",
      "high": "349.865",
      "low": "340.50",
      "close": "346.17",
      "volume": "8843877"
    },
    {
      "date": "2025-10-02",
      "open": "354.76",
      "high": "376.1299",
      "low": "353.40",
      "close": "372.07",
      "volume": "15750410"
    },
    {
      "date": "2025-10-03",
      "open": "373.35",
      "high": "383.4999",
      "low": "370.03",
      "close": "380.02",
      "volume": "13648180"
    },
    {
      "date": "2025-10-06",
      "open": "390.325",
      "high": "392.85",
      "low": "380.5015",
      "close": "386.07",
      "volume": "8692960"
    },
    {
      "date": "2025-10-07",
      "open": "386.84",
      "high": "388.00",
      "low": "363.01",
      "close": "375.78",
      "volume": "9146307"
    },
    {
      "date": "2025-10-08",
      "open": "378.62",
      "high": "390.49",
      "low": "375.635",
      "close": "387.27",
      "volume": "7122777"
    },
    {
      "date": "2025-10-09",
      "open": "384.26",
      "high": "392.155",
      "low": "381.80",
      "close": "387.00",
      "volume": "6849024"
    },
    {
      "date": "2025-10-10",
      "open": "387.66",
      "high": "402.16",
      "low": "351.63",
      "close": "357.01",
      "volume": "17223610"
    },
    {
      "date": "2025-10-13",
      "open": "363.20",
      "high": "364.895",
      "low": "341.84",
      "close": "356.99",
      "volume": "10318440"
    },
    {
      "date": "2025-10-14",
      "open": "340.85",
      "high": "353.50",
      "low": "334.77",
      "close": "341.55",
      "volume": "9446049"
    },
    {
      "date": "2025-10-15",
      "open": "345.81",
      "high": "347.8285",
      "low": "333.10",
      "close": "336.30",
      "volume": "7947302"
    },
    {
      "date": "2025-10-16",
      "open": "338.485",
      "high": "342.6999",
      "low": "328.71",
      "close": "330.25",
      "volume": "7611886"
    },
    {
      "date": "2025-10-17",
      "open": "319.41",
      "high": "336.30",
      "low": "317.77",
      "close": "336.02",
      "volume": "9571073"
    },
    {
      "date": "2025-10-20",
      "open": "342.21",
      "high": "354.06",
      "low": "338.75",
      "close": "343.78",
      "volume": "7544064"
    },
    {
      "date": "2025-10-21",
      "open": "342.28",
      "high": "344.79",
      "low": "335.50",
      "close": "338.62",
      "volume": "6030873"
    },
    {
      "date": "2025-10-22",
      "open": "333.88",
      "high": "334.72",
      "low": "310.4801",
      "close": "320.33",
      "volume": "12737830"
    },
    {
      "date": "2025-10-23",
      "open": "323.00",
      "high": "328.39",
      "low": "318.50",
      "close": "322.76",
      "volume": "5866792"
    },
    {
      "date": "2025-10-24",
      "open": "334.995",
      "high": "356.88",
      "low": "333.00",
      "close": "354.46",
      "volume": "13893110"
    },
    {
      "date": "2025-10-27",
      "open": "362.82",
      "high": "373.25",
      "low": "357.30",
      "close": "361.43",
      "volume": "9688335"
    },
    {
      "date": "2025-10-28",
      "open": "363.23",
      "high": "368.125",
      "low": "354.07",
      "close": "355.22",
      "volume": "6527799"
    },
    {
      "date": "2025-10-29",
      "open": "357.425",
      "high": "360.00",
      "low": "345.21",
      "close": "348.61",
      "volume": "7560500"
    },
    {
      "date": "2025-10-30",
      "open": "343.47",
      "high": "344.215",
      "low": "328.21",
      "close": "328.51",
      "volume": "8947687"
    },
    {
      "date": "2025-10-31",
      "open": "336.00",
      "high": "361.40",
      "low": "334.43",
      "close": "343.78",
      "volume": "13757300"
    },
    {
      "date": "2025-11-03",
      "open": "340.87",
      "high": "342.80",
      "low": "325.8801",
      "close": "330.42",
      "volume": "9341726"
    },
    {
      "date": "2025-11-04",
      "open": "319.00",
      "high": "325.45",
      "low": "306.85",
      "close": "307.32",
      "volume": "12420250"
    },
    {
      "date": "2025-11-05",
      "open": "315.885",
      "high": "324.14",
      "low": "310.8401",
      "close": "319.30",
      "volume": "8215486"
    },
    {
      "date": "2025-11-06",
      "open": "316.50",
      "high": "316.60",
      "low": "294.72",
      "close": "295.22",
      "volume": "12191180"
    },
    {
      "date": "2025-11-07",
      "open": "290.20",
      "high": "310.93",
      "low": "283.65",
      "close": "309.14",
      "volume": "11984210"
    },
    {
      "date": "2025-11-10",
      "open": "323.02",
      "high": "324.80",
      "low": "311.66",
      "close": "317.93",
      "volume": "8949778"
    },
    {
      "date": "2025-11-11",
      "open": "312.20",
      "high": "317.0899",
      "low": "303.59",
      "close": "304.01",
      "volume": "7095194"
    },
    {
      "date": "2025-11-12",
      "open": "309.23",
      "high": "311.50",
      "low": "301.46",
      "close": "304.00",
      "volume": "6967628"
    },
    {
      "date": "2025-11-13",
      "open": "301.66",
      "high": "303.96",
      "low": "279.83",
      "close": "283.14",
      "volume": "11109540"
    },
    {
      "date": "2025-11-14",
      "open": "269.52",
      "high": "292.76",
      "low": "268.16",
      "close": "284.00",
      "volume": "11784790"
    },
    {
      "date": "2025-11-17",
      "open": "274.92",
      "high": "277.83",
      "low": "258.22",
      "close": "263.95",
      "volume": "15822420"
    },
    {
      "date": "2025-11-18",
      "open": "261.75",
      "high": "271.00",
      "low": "261.00",
      "close": "261.79",
      "volume": "10854480"
    },
    {
      "date": "2025-11-19",
      "open": "261.865",
      "high": "262.8199",
      "low": "247.02",
      "close": "257.29",
      "volume": "13287280"
    },
    {
      "date": "2025-11-20",
      "open": "259.98",
      "high": "263.63",
      "low": "236.00",
      "close": "238.16",
      "volume": "15524200"
    },
    {
      "date": "2025-11-21",
      "open": "243.915",
      "high": "246.13",
      "low": "231.17",
      "close": "240.41",
      "volume": "12396470"
    },
    {
      "date": "2025-11-24",
      "open": "244.68",
      "high": "257.95",
      "low": "243.0101",
      "close": "255.97",
      "volume": "10005790"
    },
    {
      "date": "2025-11-25",
      "open": "247.755",
      "high": "254.37",
      "low": "240.74",
      "close": "254.12",
      "volume": "8525315"
    },
    {
      "date": "2025-11-26",
      "open": "256.20",
      "high": "266.6225",
      "low": "253.8432",
      "close": "264.97",
      "volume": "9929309"
    },
    {
      "date": "2025-11-28",
      "open": "274.005",
      "high": "279.87",
      "low": "269.2901",
      "close": "272.82",
      "volume": "8977766"
    },
    {
      "date": "2025-12-01",
      "open": "260.525",
      "high": "265.90",
      "low": "252.20",
      "close": "259.84",
      "volume": "12119330"
    },
    {
      "date": "2025-12-02",
      "open": "267.68",
      "high": "272.55",
      "low": "263.21",
      "close": "263.26",
      "volume": "9059342"
    },
    {
      "date": "2025-12-03",
      "open": "268.00",
      "high": "277.5923",
      "low": "264.13",
      "close": "276.92",
      "volume": "9466658"
    },
    {
      "date": "2025-12-04",
      "open": "273.60",
      "high": "284.24",
      "low": "271.26",
      "close": "274.05",
      "volume": "6469235"
    },
    {
      "date": "2025-12-05",
      "open": "270.425",
      "high": "274.05",
      "low": "265.01",
      "close": "269.73",
      "volume": "7173470"
    },
    {
      "date": "2025-12-08",
      "open": "272.805",
      "high": "276.63",
      "low": "269.5201",
      "close": "274.20",
      "volume": "5936960"
    },
    {
      "date": "2025-12-09",
      "open": "270.63",
      "high": "284.74",
      "low": "266.83",
      "close": "277.36",
      "volume": "7876570"
    },
    {
      "date": "2025-12-10",
      "open": "273.20",
      "high": "279.443",
      "low": "270.76",
      "close": "275.09",
      "volume": "6818620"
    },
    {
      "date": "2025-12-11",
      "open": "266.90",
      "high": "271.16",
      "low": "258.72",
      "close": "269.02",
      "volume": "7969600"
    },
    {
      "date": "2025-12-12",
      "open": "271.66",
      "high": "278.20",
      "low": "263.16",
      "close": "267.46",
      "volume": "8180316"
    },
    {
      "date": "2025-12-15",
      "open": "267.99",
      "high": "268.5827",
      "low": "246.80",
      "close": "250.42",
      "volume": "10885690"
    },
    {
      "date": "2025-12-16",
      "open": "253.56",
      "high": "257.00",
      "low": "250.32",
      "close": "252.61",
      "volume": "6907433"
    },
    {
      "date": "2025-12-17",
      "open": "254.78",
      "high": "259.55",
      "low": "243.70",
      "close": "244.19",
      "volume": "8429505"
    },
    {
      "date": "2025-12-18",
      "open": "253.095",
      "high": "255.41",
      "low": "239.10",
      "close": "239.20",
      "volume": "9291486"
    },
    {
      "date": "2025-12-19",
      "open": "244.575",
      "high": "247.00",
      "low": "240.85",
      "close": "245.12",
      "volume": "10613050"
    },
    {
      "date": "2025-12-22",
      "open": "251.68",
      "high": "254.87",
      "low": "247.43",
      "close": "247.90",
      "volume": "6233075"
    },
    {
      "date": "2025-12-23",
      "open": "243.25",
      "high": "245.1999",
      "low": "238.80",
      "close": "242.30",
      "volume": "7004229"
    },
    {
      "date": "2025-12-24",
      "open": "240.28",
      "high": "241.00",
      "low": "237.14",
      "close": "239.73",
      "volume": "3869012"
    },
    {
      "date": "2025-12-26",
      "open": "240.40",
      "high": "240.49",
      "low": "232.8057",
      "close": "236.90",
      "volume": "5925726"
    },
    {
      "date": "2025-12-29",
      "open": "234.36",
      "high": "239.89",
      "low": "232.78",
      "close": "233.77",
      "volume": "6362579"
    },
    {
      "date": "2025-12-30",
      "open": "233.65",
      "high": "236.06",
      "low": "231.50",
      "close": "231.60",
      "volume": "5652053"
    },
    {
      "date": "2025-12-31",
      "open": "231.22",
      "high": "232.39",
      "low": "225.47",
      "close": "226.14",
      "volume": "6678151"
    },
    {
      "date": "2026-01-02",
      "open": "230.595",
      "high": "238.49",
      "low": "225.91",
      "close": "236.53",
      "volume": "8760200"
    },
    {
      "date": "2026-01-05",
      "open": "247.105",
      "high": "258.88",
      "low": "246.53",
      "close": "254.92",
      "volume": "13695270"
    },
    {
      "date": "2026-01-06",
      "open": "255.21",
      "high": "258.35",
      "low": "245.72",
      "close": "250.56",
      "volume": "8672516"
    },
    {
      "date": "2026-01-07",
      "open": "248.28",
      "high": "248.9399",
      "low": "240.25",
      "close": "245.93",
      "volume": "7488912"
    },
    {
      "date": "2026-01-08",
      "open": "244.615",
      "high": "250.38",
      "low": "242.25",
      "close": "245.59",
      "volume": "6897249"
    },
    {
      "date": "2026-01-09",
      "open": "246.07",
      "high": "246.90",
      "low": "237.15",
      "close": "240.78",
      "volume": "8104541"
    },
    {
      "date": "2026-01-12",
      "open": "239.63",
      "high": "248.00",
      "low": "238.04",
      "close": "242.98",
      "volume": "5957250"
    },
    {
      "date": "2026-01-13",
      "open": "245.50",
      "high": "255.51",
      "low": "244.65",
      "close": "252.69",
      "volume": "9026984"
    },
    {
      "date": "2026-01-14",
      "open": "256.92",
      "high": "263.07",
      "low": "253.00",
      "close": "255.86",
      "volume": "10804500"
    },
    {
      "date": "2026-01-15",
      "open": "250.59",
      "high": "251.20",
      "low": "237.4301",
      "close": "239.28",
      "volume": "12098910"
    },
    {
      "date": "2026-01-16",
      "open": "239.485",
      "high": "243.19",
      "low": "236.14",
      "close": "241.15",
      "volume": "7622434"
    },
    {
      "date": "2026-01-20",
      "open": "232.64",
      "high": "234.90",
      "low": "225.96",
      "close": "227.73",
      "volume": "9757893"
    },
    {
      "date": "2026-01-21",
      "open": "228.76",
      "high": "231.45",
      "low": "222.40",
      "close": "226.93",
      "volume": "8476486"
    },
    {
      "date": "2026-01-22",
      "open": "228.525",
      "high": "230.75",
      "low": "223.02",
      "close": "223.14",
      "volume": "7088821"
    },
    {
      "date": "2026-01-23",
      "open": "222.745",
      "high": "222.745",
      "low": "215.72",
      "close": "216.95",
      "volume": "12975060"
    },
    {
      "date": "2026-01-26",
      "open": "212.175",
      "high": "215.64",
      "low": "210.89",
      "close": "213.48",
      "volume": "7077472"
    },
    {
      "date": "2026-01-27",
      "open": "213.48",
      "high": "213.555",
      "low": "207.77",
      "close": "210.83",
      "volume": "7465529"
    },
    {
      "date": "2026-01-28",
      "open": "213.28",
      "high": "214.39",
      "low": "206.80",
      "close": "209.43",
      "volume": "9046574"
    },
    {
      "date": "2026-01-29",
      "open": "206.815",
      "high": "207.00",
      "low": "194.21",
      "close": "199.18",
      "volume": "14604280"
    },
    {
      "date": "2026-01-30",
      "open": "198.70",
      "high": "198.96",
      "low": "190.96",
      "close": "194.74",
      "volume": "9635409"
    },
    {
      "date": "2026-02-02",
      "open": "189.805",
      "high": "190.9399",
      "low": "185.08",
      "close": "187.86",
      "volume": "12288660"
    },
    {
      "date": "2026-02-03",
      "open": "188.68",
      "high": "188.68",
      "low": "174.05",
      "close": "179.66",
      "volume": "12610290"
    },
    {
      "date": "2026-02-04",
      "open": "176.11",
      "high": "176.75",
      "low": "164.42",
      "close": "168.62",
      "volume": "16627610"
    },
    {
      "date": "2026-02-05",
      "open": "160.43",
      "high": "165.00",
      "low": "145.16",
      "close": "146.12",
      "volume": "29610520"
    },
    {
      "date": "2026-02-06",
      "open": "154.555",
      "high": "165.52",
      "low": "151.57",
      "close": "165.12",
      "volume": "19776130"
    },
    {
      "date": "2026-02-09",
      "open": "160.095",
      "high": "167.57",
      "low": "159.01",
      "close": "167.25",
      "volume": "10618460"
    },
    {
      "date": "2026-02-10",
      "open": "162.56",
      "high": "167.92",
      "low": "161.86",
      "close": "162.51",
      "volume": "8835243"
    },
    {
      "date": "2026-02-11",
      "open": "157.70",
      "high": "158.10",
      "low": "148.85",
      "close": "153.20",
      "volume": "13923800"
    },
    {
      "date": "2026-02-12",
      "open": "153.095",
      "high": "153.20",
      "low": "139.36",
      "close": "141.09",
      "volume": "19986070"
    },
    {
      "date": "2026-02-13",
      "open": "153.70",
      "high": "167.65",
      "low": "146.16",
      "close": "164.32",
      "volume": "32410120"
    },
    {
      "date": "2026-02-17",
      "open": "162.475",
      "high": "170.54",
      "low": "158.40",
      "close": "166.02",
      "volume": "16770650"
    },
    {
      "date": "2026-02-18",
      "open": "165.395",
      "high": "173.88",
      "low": "163.15",
      "close": "164.05",
      "volume": "13792220"
    },
    {
      "date": "2026-02-19",
      "open": "162.42",
      "high": "167.58",
      "low": "161.12",
      "close": "165.94",
      "volume": "8001662"
    },
    {
      "date": "2026-02-20",
      "open": "164.88",
      "high": "175.545",
      "low": "164.12",
      "close": "171.35",
      "volume": "13692190"
    },
    {
      "date": "2026-02-23",
      "open": "166.16",
      "high": "168.10",
      "low": "158.66",
      "close": "160.24",
      "volume": "12685500"
    },
    {
      "date": "2026-02-24",
      "open": "155.835",
      "high": "162.28",
      "low": "152.70",
      "close": "162.03",
      "volume": "10442920"
    },
    {
      "date": "2026-02-25",
      "open": "171.78",
      "high": "185.82",
      "low": "169.75",
      "close": "183.94",
      "volume": "23793920"
    },
    {
      "date": "2026-02-26",
      "open": "181.44",
      "high": "186.39",
      "low": "176.7501",
      "close": "181.06",
      "volume": "12746620"
    },
    {
      "date": "2026-02-27",
      "open": "175.35",
      "high": "179.0565",
      "low": "171.81",
      "close": "175.85",
      "volume": "11427870"
    },
    {
      "date": "2026-03-02",
      "open": "172.495",
      "high": "186.35",
      "low": "172.22",
      "close": "185.24",
      "volume": "12306820"
    },
    {
      "date": "2026-03-03",
      "open": "177.18",
      "high": "186.3031",
      "low": "172.05",
      "close": "182.36",
      "volume": "12828760"
    },
    {
      "date": "2026-03-04",
      "open": "195.91",
      "high": "212.07",
      "low": "195.40",
      "close": "208.93",
      "volume": "27200270"
    },
    {
      "date": "2026-03-05",
      "open": "205.75",
      "high": "213.50",
      "low": "201.50",
      "close": "205.71",
      "volume": "15036590"
    },
    {
      "date": "2026-03-06",
      "open": "197.76",
      "high": "202.7437",
      "low": "194.66",
      "close": "197.22",
      "volume": "11504890"
    },
    {
      "date": "2026-03-09",
      "open": "198.00",
      "high": "203.49",
      "low": "192.6293",
      "close": "199.79",
      "volume": "12064580"
    },
    {
      "date": "2026-03-10",
      "open": "204.425",
      "high": "206.01",
      "low": "194.75",
      "close": "196.52",
      "volume": "10846080"
    },
    {
      "date": "2026-03-11",
      "open": "197.51",
      "high": "203.10",
      "low": "192.52",
      "close": "198.63",
      "volume": "9531734"
    },
    {
      "date": "2026-03-12",
      "open": "196.13",
      "high": "198.00",
      "low": "192.46",
      "close": "193.23",
      "volume": "7967132"
    },
    {
      "date": "2026-03-13",
      "open": "203.76",
      "high": "207.13",
      "low": "193.84",
      "close": "195.53",
      "volume": "12137120"
    },
    {
      "date": "2026-03-16",
      "open": "201.81",
      "high": "206.44",
      "low": "198.6201",
      "close": "203.32",
      "volume": "13054010"
    },
    {
      "date": "2026-03-17",
      "open": "202.27",
      "high": "213.47",
      "low": "202.13",
      "close": "210.23",
      "volume": "11947950"
    },
    {
      "date": "2026-03-18",
      "open": "206.77",
      "high": "209.00",
      "low": "201.14",
      "close": "202.29",
      "volume": "12602200"
    },
    {
      "date": "2026-03-19",
      "open": "195.335",
      "high": "205.50",
      "low": "191.8655",
      "close": "202.91",
      "volume": "9272978"
    },
    {
      "date": "2026-03-20",
      "open": "202.50",
      "high": "203.30",
      "low": "194.79",
      "close": "197.50",
      "volume": "13305140"
    },
    {
      "date": "2026-03-23",
      "open": "198.60",
      "high": "203.95",
      "low": "196.11",
      "close": "200.62",
      "volume": "12466490"
    },
    {
      "date": "2026-03-24",
      "open": "199.10",
      "high": "201.76",
      "low": "177.595",
      "close": "181.04",
      "volume": "20892680"
    },
    {
      "date": "2026-03-25",
      "open": "184.579",
      "high": "190.71",
      "low": "180.06",
      "close": "181.10",
      "volume": "10432480"
    },
    {
      "date": "2026-03-26",
      "open": "177.00",
      "high": "179.75",
      "low": "171.93",
      "close": "173.38",
      "volume": "9402566"
    },
    {
      "date": "2026-03-27",
      "open": "168.05",
      "high": "168.74",
      "low": "159.83",
      "close": "161.14",
      "volume": "12289890"
    },
    {
      "date": "2026-03-30",
      "open": "164.53",
      "high": "166.4999",
      "low": "158.46",
      "close": "160.79",
      "volume": "11775160"
    },
    {
      "date": "2026-03-31",
      "open": "163.80",
      "high": "175.84",
      "low": "162.18",
      "close": "174.61",
      "volume": "12665140"
    },
    {
      "date": "2026-04-01",
      "open": "179.00",
      "high": "179.30",
      "low": "171.7213",
      "close": "172.99",
      "volume": "8828648"
    },
    {
      "date": "2026-04-02",
      "open": "167.63",
      "high": "173.03",
      "low": "163.56",
      "close": "171.46",
      "volume": "8869330"
    },
    {
      "date": "2026-04-06",
      "open": "175.10",
      "high": "177.90",
      "low": "173.47",
      "close": "174.79",
      "volume": "7125194"
    },
    {
      "date": "2026-04-07",
      "open": "172.12",
      "high": "175.26",
      "low": "166.05",
      "close": "175.18",
      "volume": "7653121"
    },
    {
      "date": "2026-04-08",
      "open": "187.89",
      "high": "189.565",
      "low": "172.96",
      "close": "175.09",
      "volume": "9802388"
    },
    {
      "date": "2026-04-09",
      "open": "175.83",
      "high": "177.14",
      "low": "166.4029",
      "close": "169.02",
      "volume": "10754900"
    },
    {
      "date": "2026-04-10",
      "open": "169.355",
      "high": "170.48",
      "low": "163.13",
      "close": "167.85",
      "volume": "7922422"
    },
    {
      "date": "2026-04-13",
      "open": "164.83",
      "high": "175.01",
      "low": "164.33",
      "close": "174.53",
      "volume": "7481089"
    },
    {
      "date": "2026-04-14",
      "open": "180.03",
      "high": "187.14",
      "low": "180.00",
      "close": "184.41",
      "volume": "10884800"
    },
    {
      "date": "2026-04-15",
      "open": "185.66",
      "high": "196.46",
      "low": "183.52",
      "close": "195.90",
      "volume": "11817370"
    },
    {
      "date": "2026-04-16",
      "open": "197.50",
      "high": "200.5799",
      "low": "188.50",
      "close": "199.825",
      "volume": "11235810"
    },
    {
      "date": "2026-04-17",
      "open": "205.20",
      "high": "216.0499",
      "low": "202.95",
      "close": "206.33",
      "volume": "15670380"
    },
    {
      "date": "2026-04-20",
      "open": "201.035",
      "high": "212.30",
      "low": "200.02",
      "close": "211.63",
      "volume": "9967459"
    },
    {
      "date": "2026-04-21",
      "open": "211.20",
      "high": "211.23",
      "low": "194.60",
      "close": "195.95",
      "volume": "15121140"
    },
    {
      "date": "2026-04-22",
      "open": "204.18",
      "high": "211.97",
      "low": "202.34",
      "close": "206.24",
      "volume": "12096790"
    },
    {
      "date": "2026-04-23",
      "open": "202.275",
      "high": "205.78",
      "low": "193.91",
      "close": "197.93",
      "volume": "8778450"
    },
    {
      "date": "2026-04-24",
      "open": "202.08",
      "high": "202.54",
      "low": "196.53",
      "close": "199.77",
      "volume": "5799055"
    },
    {
      "date": "2026-04-27",
      "open": "199.10",
      "high": "204.49",
      "low": "195.25",
      "close": "196.68",
      "volume": "7855554"
    },
    {
      "date": "2026-04-28",
      "open": "190.20",
      "high": "195.9395",
      "low": "188.75",
      "close": "194.10",
      "volume": "6316127"
    },
    {
      "date": "2026-04-29",
      "open": "187.27",
      "high": "187.27",
      "low": "177.62",
      "close": "181.73",
      "volume": "12609600"
    },
    {
      "date": "2026-04-30",
      "open": "181.60",
      "high": "189.559",
      "low": "179.89",
      "close": "187.77",
      "volume": "7786743"
    },
    {
      "date": "2026-05-01",
      "open": "191.88",
      "high": "194.51",
      "low": "189.86",
      "close": "191.25",
      "volume": "6771092"
    },
    {
      "date": "2026-05-04",
      "open": "199.405",
      "high": "206.71",
      "low": "197.8529",
      "close": "202.99",
      "volume": "11243430"
    },
    {
      "date": "2026-05-05",
      "open": "208.88",
      "high": "208.88",
      "low": "194.40",
      "close": "197.75",
      "volume": "10074160"
    },
    {
      "date": "2026-05-06",
      "open": "195.775",
      "high": "198.50",
      "low": "193.25",
      "close": "197.96",
      "volume": "7764913"
    },
    {
      "date": "2026-05-07",
      "open": "196.03",
      "high": "198.15",
      "low": "190.32",
      "close": "192.96",
      "volume": "9158065"
    },
    {
      "date": "2026-05-08",
      "open": "186.045",
      "high": "201.37",
      "low": "182.80",
      "close": "201.16",
      "volume": "12909390"
    },
    {
      "date": "2026-05-11",
      "open": "200.38",
      "high": "217.845",
      "low": "192.81",
      "close": "216.60",
      "volume": "13659330"
    },
    {
      "date": "2026-05-12",
      "open": "211.90",
      "high": "218.4599",
      "low": "200.20",
      "close": "207.64",
      "volume": "9514449"
    },
    {
      "date": "2026-05-13",
      "open": "204.20",
      "high": "204.20",
      "low": "197.50",
      "close": "201.80",
      "volume": "8370159"
    },
    {
      "date": "2026-05-14",
      "open": "201.25",
      "high": "222.352",
      "low": "195.10",
      "close": "212.01",
      "volume": "16576860"
    },
    {
      "date": "2026-05-15",
      "open": "205.64",
      "high": "206.00",
      "low": "192.30",
      "close": "195.43",
      "volume": "14428630"
    },
    {
      "date": "2026-05-18",
      "open": "190.25",
      "high": "194.20",
      "low": "184.15",
      "close": "189.44",
      "volume": "10399790"
    },
    {
      "date": "2026-05-19",
      "open": "188.375",
      "high": "195.53",
      "low": "185.5301",
      "close": "193.45",
      "volume": "7085046"
    },
    {
      "date": "2026-05-20",
      "open": "193.75",
      "high": "196.6205",
      "low": "189.73",
      "close": "191.29",
      "volume": "7044169"
    },
    {
      "date": "2026-05-21",
      "open": "189.805",
      "high": "195.70",
      "low": "187.67",
      "close": "193.56",
      "volume": "5674274"
    },
    {
      "date": "2026-05-22",
      "open": "194.02",
      "high": "195.59",
      "low": "184.60",
      "close": "184.99",
      "volume": "7927566"
    },
    {
      "date": "2026-05-26",
      "open": "186.07",
      "high": "187.80",
      "low": "179.11",
      "close": "180.01",
      "volume": "7754981"
    },
    {
      "date": "2026-05-27",
      "open": "176.38",
      "high": "179.85",
      "low": "173.71",
      "close": "173.78",
      "volume": "8196796"
    },
    {
      "date": "2026-05-28",
      "open": "170.486",
      "high": "182.65",
      "low": "169.17",
      "close": "182.25",
      "volume": "9042941"
    },
    {
      "date": "2026-05-29",
      "open": "180.23",
      "high": "191.83",
      "low": "178.85",
      "close": "189.03",
      "volume": "10249780"
    },
    {
      "date": "2026-06-01",
      "open": "179.21",
      "high": "186.60",
      "low": "176.18",
      "close": "182.61",
      "volume": "9063109"
    },
    {
      "date": "2026-06-02",
      "open": "177.17",
      "high": "178.55",
      "low": "171.67",
      "close": "173.99",
      "volume": "9228403"
    },
    {
      "date": "2026-06-03",
      "open": "171.54",
      "high": "172.00",
      "low": "162.75",
      "close": "163.22",
      "volume": "9544614"
    },
    {
      "date": "2026-06-04",
      "open": "164.19",
      "high": "166.50",
      "low": "161.89",
      "close": "164.13",
      "volume": "8499447"
    },
    {
      "date": "2026-06-05",
      "open": "158.70",
      "high": "158.70",
      "low": "147.88",
      "close": "152.40",
      "volume": "16718540"
    },
    {
      "date": "2026-06-08",
      "open": "156.605",
      "high": "164.28",
      "low": "154.9825",
      "close": "162.11",
      "volume": "8827826"
    },
    {
      "date": "2026-06-09",
      "open": "157.245",
      "high": "164.98",
      "low": "149.90",
      "close": "155.50",
      "volume": "8896152"
    },
    {
      "date": "2026-06-10",
      "open": "152.825",
      "high": "161.71",
      "low": "152.19",
      "close": "153.97",
      "volume": "6406617"
    },
    {
      "date": "2026-06-11",
      "open": "154.70",
      "high": "161.74",
      "low": "152.38",
      "close": "160.43",
      "volume": "6933145"
    },
    {
      "date": "2026-06-12",
      "open": "160.43",
      "high": "165.49",
      "low": "155.42",
      "close": "159.78",
      "volume": "6508340"
    },
    {
      "date": "2026-06-15",
      "open": "170.00",
      "high": "174.44",
      "low": "168.63",
      "close": "169.62",
      "volume": "8971973"
    },
    {
      "date": "2026-06-16",
      "open": "169.30",
      "high": "173.80",
      "low": "166.88",
      "close": "169.27",
      "volume": "6412812"
    },
    {
      "date": "2026-06-17",
      "open": "166.54",
      "high": "174.10",
      "low": "164.67",
      "close": "164.915",
      "volume": "8151519"
    },
    {
      "date": "2026-06-18",
      "open": "167.75",
      "high": "169.8079",
      "low": "160.54",
      "close": "163.26",
      "volume": "9826780"
    },
    {
      "date": "2026-06-22",
      "open": "164.945",
      "high": "176.48",
      "low": "163.0501",
      "close": "164.84",
      "volume": "8507056"
    },
    {
      "date": "2026-06-23",
      "open": "156.98",
      "high": "164.16",
      "low": "156.31",
      "close": "158.18",
      "volume": "7590039"
    },
    {
      "date": "2026-06-24",
      "open": "158.30",
      "high": "158.42",
      "low": "148.28",
      "close": "150.11",
      "volume": "10045490"
    },
    {
      "date": "2026-06-25",
      "open": "151.17",
      "high": "152.19",
      "low": "141.48",
      "close": "142.52",
      "volume": "7807384"
    },
    {
      "date": "2026-06-26",
      "open": "139.23",
      "high": "149.8499",
      "low": "139.18",
      "close": "149.06",
      "volume": "10494700"
    },
    {
      "date": "2026-06-29",
      "open": "150.82",
      "high": "152.44",
      "low": "145.29",
      "close": "151.65",
      "volume": "7141106"
    },
    {
      "date": "2026-06-30",
      "open": "148.18",
      "high": "148.86",
      "low": "142.30",
      "close": "146.19",
      "volume": "8754496"
    },
    {
      "date": "2026-07-01",
      "open": "147.13",
      "high": "164.54",
      "low": "146.30",
      "close": "159.24",
      "volume": "11992320"
    },
    {
      "date": "2026-07-02",
      "open": "165.185",
      "high": "173.09",
      "low": "163.22",
      "close": "165.48",
      "volume": "9693796"
    },
    {
      "date": "2026-07-06",
      "open": "161.365",
      "high": "171.67",
      "low": "160.10",
      "close": "168.87",
      "volume": "6492774"
    },
    {
      "date": "2026-07-07",
      "open": "166.815",
      "high": "170.0951",
      "low": "161.69",
      "close": "163.51",
      "volume": "4869416"
    },
    {
      "date": "2026-07-08",
      "open": "159.285",
      "high": "161.60",
      "low": "156.20",
      "close": "159.36",
      "volume": "4738659"
    },
    {
      "date": "2026-07-09",
      "open": "156.73",
      "high": "161.0599",
      "low": "154.78",
      "close": "158.44",
      "volume": "4755701"
    },
    {
      "date": "2026-07-10",
      "open": "166.67",
      "high": "167.98",
      "low": "158.67",
      "close": "159.07",
      "volume": "6133940"
    },
    {
      "date": "2026-07-13",
      "open": "156.20",
      "high": "161.19",
      "low": "154.01",
      "close": "157.37",
      "volume": "5418067"
    },
    {
      "date": "2026-07-14",
      "open": "159.79",
      "high": "162.265",
      "low": "157.25",
      "close": "161.50",
      "volume": "7407823"
    },
    {
      "date": "2026-07-15",
      "open": "165.165",
      "high": "168.50",
      "low": "160.33",
      "close": "167.21",
      "volume": "7570704"
    },
    {
      "date": "2026-07-16",
      "open": "165.37",
      "high": "166.57",
      "low": "159.51",
      "close": "160.49",
      "volume": "6328713"
    },
    {
      "date": "2026-07-17",
      "open": "153.36",
      "high": "160.8014",
      "low": "152.58",
      "close": "157.12",
      "volume": "6487131"
    },
    {
      "date": "2026-07-20",
      "open": "158.19",
      "high": "164.695",
      "low": "155.15",
      "close": "160.43",
      "volume": "5720247"
    },
    {
      "date": "2026-07-21",
      "open": "167.885",
      "high": "181.49",
      "low": "167.86",
      "close": "175.85",
      "volume": "13677230"
    },
    {
      "date": "2026-07-22",
      "open": "172.25",
      "high": "174.958",
      "low": "166.00",
      "close": "166.12",
      "volume": "6953799"
    },
    {
      "date": "2026-07-23",
      "open": "163.115",
      "high": "165.74",
      "low": "158.88",
      "close": "161.16",
      "volume": "5607032"
    },
    {
      "date": "2026-07-24",
      "open": "161.075",
      "high": "161.08",
      "low": "153.80",
      "close": "158.29",
      "volume": "5372057"
    },
    {
      "date": "2026-07-27",
      "open": "163.32",
      "high": "167.87",
      "low": "160.42",
      "close": "167.49",
      "volume": "6851657"
    },
    {
      "date": "2026-07-28",
      "open": "162.48",
      "high": "168.17",
      "low": "158.58",
      "close": "167.90",
      "volume": "5111963"
    },
    {
      "date": "2026-07-29",
      "open": "166.15",
      "high": "169.6881",
      "low": "158.68",
      "close": "160.09",
      "volume": "6802369"
    },
    {
      "date": "2026-07-30",
      "open": "161.18",
      "high": "164.78",
      "low": "159.31",
      "close": "163.58",
      "volume": "7881311"
    },
    {
      "date": "2026-07-31",
      "open": "153.10",
      "high": "153.68",
      "low": "139.11",
      "close": "146.26",
      "volume": "20870340"
    },
    {
      "date": "2026-08-03",
      "open": "144.145",
      "high": "152.43",
      "low": "141.03",
      "close": "146.50",
      "volume": "9148538"
    },
    {
      "date": "2026-08-04",
      "open": "147.40",
      "high": "152.90",
      "low": "145.60",
      "close": "150.73",
      "volume": "7289044"
    },
    {
      "date": "2026-08-05",
      "open": "150.80",
      "high": "153.99",
      "low": "147.61",
      "close": "149.89",
      "volume": "6818876"
    }
  ]
}