{
  "source": "https://api.nasdaq.com/api/quote/DDOG/historical",
  "symbol": "DDOG",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "129.82",
      "high": "133.00",
      "low": "128.12",
      "close": "131.92",
      "volume": "4016840"
    },
    {
      "date": "2021-08-09",
      "open": "128.68",
      "high": "130.56",
      "low": "124.4935",
      "close": "130.00",
      "volume": "4707312"
    },
    {
      "date": "2021-08-10",
      "open": "130.21",
      "high": "130.21",
      "low": "124.90",
      "close": "125.30",
      "volume": "4207736"
    },
    {
      "date": "2021-08-11",
      "open": "125.105",
      "high": "128.74",
      "low": "122.23",
      "close": "128.21",
      "volume": "3538669"
    },
    {
      "date": "2021-08-12",
      "open": "127.40",
      "high": "131.13",
      "low": "126.91",
      "close": "130.28",
      "volume": "4325106"
    },
    {
      "date": "2021-08-13",
      "open": "131.05",
      "high": "137.50",
      "low": "130.61",
      "close": "135.49",
      "volume": "5583580"
    },
    {
      "date": "2021-08-16",
      "open": "135.51",
      "high": "136.22",
      "low": "129.29",
      "close": "133.52",
      "volume": "2894305"
    },
    {
      "date": "2021-08-17",
      "open": "132.625",
      "high": "134.19",
      "low": "131.035",
      "close": "133.00",
      "volume": "1622837"
    },
    {
      "date": "2021-08-18",
      "open": "133.00",
      "high": "134.5199",
      "low": "131.13",
      "close": "132.68",
      "volume": "1844923"
    },
    {
      "date": "2021-08-19",
      "open": "131.30",
      "high": "137.11",
      "low": "129.6844",
      "close": "132.42",
      "volume": "3016374"
    },
    {
      "date": "2021-08-20",
      "open": "131.71",
      "high": "132.87",
      "low": "129.04",
      "close": "131.15",
      "volume": "2779528"
    },
    {
      "date": "2021-08-23",
      "open": "131.07",
      "high": "132.80",
      "low": "129.84",
      "close": "132.50",
      "volume": "2593215"
    },
    {
      "date": "2021-08-24",
      "open": "133.70",
      "high": "137.66",
      "low": "133.23",
      "close": "135.48",
      "volume": "2445524"
    },
    {
      "date": "2021-08-25",
      "open": "135.45",
      "high": "136.78",
      "low": "134.2948",
      "close": "135.63",
      "volume": "2118281"
    },
    {
      "date": "2021-08-26",
      "open": "135.09",
      "high": "139.1734",
      "low": "131.23",
      "close": "131.30",
      "volume": "4116623"
    },
    {
      "date": "2021-08-27",
      "open": "131.865",
      "high": "136.65",
      "low": "131.60",
      "close": "134.84",
      "volume": "2071653"
    },
    {
      "date": "2021-08-30",
      "open": "135.61",
      "high": "138.47",
      "low": "134.2101",
      "close": "136.63",
      "volume": "2020147"
    },
    {
      "date": "2021-08-31",
      "open": "136.99",
      "high": "138.12",
      "low": "134.73",
      "close": "137.80",
      "volume": "2120017"
    },
    {
      "date": "2021-09-01",
      "open": "138.08",
      "high": "139.68",
      "low": "135.71",
      "close": "135.77",
      "volume": "2945001"
    },
    {
      "date": "2021-09-02",
      "open": "136.63",
      "high": "137.355",
      "low": "135.181",
      "close": "137.09",
      "volume": "2009965"
    },
    {
      "date": "2021-09-03",
      "open": "137.22",
      "high": "139.53",
      "low": "136.42",
      "close": "138.06",
      "volume": "1937202"
    },
    {
      "date": "2021-09-07",
      "open": "138.18",
      "high": "138.8339",
      "low": "135.76",
      "close": "137.36",
      "volume": "2533612"
    },
    {
      "date": "2021-09-08",
      "open": "136.03",
      "high": "141.14",
      "low": "133.03",
      "close": "139.57",
      "volume": "4792394"
    },
    {
      "date": "2021-09-09",
      "open": "140.00",
      "high": "143.12",
      "low": "139.15",
      "close": "140.90",
      "volume": "3502542"
    },
    {
      "date": "2021-09-10",
      "open": "141.74",
      "high": "142.79",
      "low": "136.87",
      "close": "137.15",
      "volume": "2653050"
    },
    {
      "date": "2021-09-13",
      "open": "137.28",
      "high": "138.22",
      "low": "131.39",
      "close": "135.23",
      "volume": "3218330"
    },
    {
      "date": "2021-09-14",
      "open": "135.72",
      "high": "138.5705",
      "low": "134.50",
      "close": "138.12",
      "volume": "2423675"
    },
    {
      "date": "2021-09-15",
      "open": "137.49",
      "high": "139.21",
      "low": "136.8708",
      "close": "139.11",
      "volume": "1775934"
    },
    {
      "date": "2021-09-16",
      "open": "139.19",
      "high": "144.63",
      "low": "138.87",
      "close": "144.14",
      "volume": "2799124"
    },
    {
      "date": "2021-09-17",
      "open": "144.93",
      "high": "145.86",
      "low": "141.91",
      "close": "143.13",
      "volume": "3391425"
    },
    {
      "date": "2021-09-20",
      "open": "138.60",
      "high": "143.34",
      "low": "137.59",
      "close": "142.25",
      "volume": "2447025"
    },
    {
      "date": "2021-09-21",
      "open": "143.32",
      "high": "146.2515",
      "low": "142.11",
      "close": "145.38",
      "volume": "3325310"
    },
    {
      "date": "2021-09-22",
      "open": "145.83",
      "high": "149.57",
      "low": "145.46",
      "close": "148.69",
      "volume": "2894670"
    },
    {
      "date": "2021-09-23",
      "open": "150.67",
      "high": "150.67",
      "low": "146.36",
      "close": "147.50",
      "volume": "2253378"
    },
    {
      "date": "2021-09-24",
      "open": "146.30",
      "high": "147.94",
      "low": "143.59",
      "close": "147.32",
      "volume": "1792939"
    },
    {
      "date": "2021-09-27",
      "open": "145.57",
      "high": "145.98",
      "low": "139.93",
      "close": "142.00",
      "volume": "2687272"
    },
    {
      "date": "2021-09-28",
      "open": "138.86",
      "high": "139.8866",
      "low": "135.39",
      "close": "137.40",
      "volume": "3040719"
    },
    {
      "date": "2021-09-29",
      "open": "138.82",
      "high": "140.47",
      "low": "136.55",
      "close": "138.14",
      "volume": "1812513"
    },
    {
      "date": "2021-09-30",
      "open": "138.98",
      "high": "142.73",
      "low": "138.82",
      "close": "141.35",
      "volume": "2230892"
    },
    {
      "date": "2021-10-01",
      "open": "142.02",
      "high": "145.30",
      "low": "140.885",
      "close": "144.69",
      "volume": "2802848"
    },
    {
      "date": "2021-10-04",
      "open": "143.59",
      "high": "143.59",
      "low": "134.63",
      "close": "137.10",
      "volume": "2695800"
    },
    {
      "date": "2021-10-05",
      "open": "137.23",
      "high": "142.565",
      "low": "137.20",
      "close": "141.89",
      "volume": "1643603"
    },
    {
      "date": "2021-10-06",
      "open": "140.87",
      "high": "146.1464",
      "low": "140.2126",
      "close": "143.31",
      "volume": "2147406"
    },
    {
      "date": "2021-10-07",
      "open": "143.56",
      "high": "146.05",
      "low": "142.07",
      "close": "142.10",
      "volume": "1911910"
    },
    {
      "date": "2021-10-08",
      "open": "143.18",
      "high": "143.91",
      "low": "140.10",
      "close": "140.32",
      "volume": "1360859"
    },
    {
      "date": "2021-10-11",
      "open": "139.005",
      "high": "144.18",
      "low": "138.3899",
      "close": "141.96",
      "volume": "1282388"
    },
    {
      "date": "2021-10-12",
      "open": "143.99",
      "high": "147.25",
      "low": "141.55",
      "close": "145.59",
      "volume": "2046969"
    },
    {
      "date": "2021-10-13",
      "open": "146.86",
      "high": "156.80",
      "low": "146.36",
      "close": "155.89",
      "volume": "5676765"
    },
    {
      "date": "2021-10-14",
      "open": "157.50",
      "high": "159.9241",
      "low": "152.65",
      "close": "153.36",
      "volume": "3927308"
    },
    {
      "date": "2021-10-15",
      "open": "153.72",
      "high": "156.16",
      "low": "151.24",
      "close": "154.48",
      "volume": "2062253"
    },
    {
      "date": "2021-10-18",
      "open": "154.95",
      "high": "159.125",
      "low": "154.50",
      "close": "157.42",
      "volume": "1727670"
    },
    {
      "date": "2021-10-19",
      "open": "158.00",
      "high": "160.44",
      "low": "156.01",
      "close": "157.94",
      "volume": "3479750"
    },
    {
      "date": "2021-10-20",
      "open": "159.43",
      "high": "159.86",
      "low": "154.75",
      "close": "158.85",
      "volume": "2322434"
    },
    {
      "date": "2021-10-21",
      "open": "159.45",
      "high": "162.36",
      "low": "158.735",
      "close": "160.92",
      "volume": "1328011"
    },
    {
      "date": "2021-10-22",
      "open": "160.94",
      "high": "162.93",
      "low": "158.61",
      "close": "162.39",
      "volume": "1602281"
    },
    {
      "date": "2021-10-25",
      "open": "161.98",
      "high": "164.155",
      "low": "160.58",
      "close": "161.58",
      "volume": "2206441"
    },
    {
      "date": "2021-10-26",
      "open": "164.58",
      "high": "165.34",
      "low": "159.42",
      "close": "163.87",
      "volume": "1937034"
    },
    {
      "date": "2021-10-27",
      "open": "163.00",
      "high": "164.17",
      "low": "155.50",
      "close": "157.09",
      "volume": "3922803"
    },
    {
      "date": "2021-10-28",
      "open": "156.175",
      "high": "161.19",
      "low": "154.36",
      "close": "161.00",
      "volume": "1836447"
    },
    {
      "date": "2021-10-29",
      "open": "161.92",
      "high": "168.73",
      "low": "161.38",
      "close": "167.05",
      "volume": "2731516"
    },
    {
      "date": "2021-11-01",
      "open": "167.46",
      "high": "169.19",
      "low": "162.22",
      "close": "165.20",
      "volume": "2903876"
    },
    {
      "date": "2021-11-02",
      "open": "166.03",
      "high": "166.44",
      "low": "160.65",
      "close": "164.88",
      "volume": "1869723"
    },
    {
      "date": "2021-11-03",
      "open": "164.50",
      "high": "164.98",
      "low": "161.50",
      "close": "162.79",
      "volume": "2002877"
    },
    {
      "date": "2021-11-04",
      "open": "163.00",
      "high": "168.19",
      "low": "161.55",
      "close": "166.95",
      "volume": "3007837"
    },
    {
      "date": "2021-11-05",
      "open": "193.89",
      "high": "194.00",
      "low": "177.48",
      "close": "185.51",
      "volume": "8999929"
    },
    {
      "date": "2021-11-08",
      "open": "186.286",
      "high": "194.35",
      "low": "184.88",
      "close": "191.35",
      "volume": "4420702"
    },
    {
      "date": "2021-11-09",
      "open": "195.603",
      "high": "197.69",
      "low": "190.72",
      "close": "196.56",
      "volume": "3764147"
    },
    {
      "date": "2021-11-10",
      "open": "194.00",
      "high": "196.51",
      "low": "184.82",
      "close": "188.80",
      "volume": "3662189"
    },
    {
      "date": "2021-11-11",
      "open": "191.05",
      "high": "196.49",
      "low": "189.66",
      "close": "190.34",
      "volume": "2425209"
    },
    {
      "date": "2021-11-12",
      "open": "190.79",
      "high": "194.21",
      "low": "189.60",
      "close": "193.03",
      "volume": "1830108"
    },
    {
      "date": "2021-11-15",
      "open": "194.585",
      "high": "194.669",
      "low": "186.32",
      "close": "191.00",
      "volume": "2476309"
    },
    {
      "date": "2021-11-16",
      "open": "188.148",
      "high": "193.60",
      "low": "186.33",
      "close": "193.26",
      "volume": "3230803"
    },
    {
      "date": "2021-11-17",
      "open": "193.75",
      "high": "199.675",
      "low": "189.53",
      "close": "190.26",
      "volume": "2943238"
    },
    {
      "date": "2021-11-18",
      "open": "191.39",
      "high": "195.05",
      "low": "188.01",
      "close": "190.60",
      "volume": "2213090"
    },
    {
      "date": "2021-11-19",
      "open": "197.696",
      "high": "197.87",
      "low": "192.00",
      "close": "192.60",
      "volume": "2446622"
    },
    {
      "date": "2021-11-22",
      "open": "193.00",
      "high": "193.00",
      "low": "178.20",
      "close": "180.75",
      "volume": "4305148"
    },
    {
      "date": "2021-11-23",
      "open": "170.61",
      "high": "181.25",
      "low": "168.08",
      "close": "179.42",
      "volume": "6194306"
    },
    {
      "date": "2021-11-24",
      "open": "174.57",
      "high": "182.90",
      "low": "171.24",
      "close": "180.34",
      "volume": "2900560"
    },
    {
      "date": "2021-11-26",
      "open": "180.00",
      "high": "184.9099",
      "low": "178.22",
      "close": "181.25",
      "volume": "1647728"
    },
    {
      "date": "2021-11-29",
      "open": "183.80",
      "high": "187.70",
      "low": "180.75",
      "close": "182.99",
      "volume": "4163110"
    },
    {
      "date": "2021-11-30",
      "open": "183.28",
      "high": "186.29",
      "low": "174.00",
      "close": "178.29",
      "volume": "4149828"
    },
    {
      "date": "2021-12-01",
      "open": "182.85",
      "high": "185.00",
      "low": "161.31",
      "close": "164.53",
      "volume": "6259561"
    },
    {
      "date": "2021-12-02",
      "open": "159.60",
      "high": "169.82",
      "low": "158.16",
      "close": "169.44",
      "volume": "4291006"
    },
    {
      "date": "2021-12-03",
      "open": "168.88",
      "high": "168.88",
      "low": "152.82",
      "close": "164.22",
      "volume": "5138475"
    },
    {
      "date": "2021-12-06",
      "open": "160.43",
      "high": "163.55",
      "low": "153.28",
      "close": "161.41",
      "volume": "4257224"
    },
    {
      "date": "2021-12-07",
      "open": "165.37",
      "high": "177.55",
      "low": "165.03",
      "close": "177.01",
      "volume": "4073923"
    },
    {
      "date": "2021-12-08",
      "open": "177.59",
      "high": "184.37",
      "low": "173.41",
      "close": "183.16",
      "volume": "2793771"
    },
    {
      "date": "2021-12-09",
      "open": "183.50",
      "high": "185.95",
      "low": "173.17",
      "close": "175.41",
      "volume": "2811206"
    },
    {
      "date": "2021-12-10",
      "open": "177.71",
      "high": "183.16",
      "low": "173.23",
      "close": "174.56",
      "volume": "2625545"
    },
    {
      "date": "2021-12-13",
      "open": "174.94",
      "high": "182.25",
      "low": "169.06",
      "close": "172.03",
      "volume": "3405737"
    },
    {
      "date": "2021-12-14",
      "open": "157.32",
      "high": "163.62",
      "low": "153.75",
      "close": "160.78",
      "volume": "6585624"
    },
    {
      "date": "2021-12-15",
      "open": "161.22",
      "high": "171.82",
      "low": "160.03",
      "close": "171.02",
      "volume": "3741829"
    },
    {
      "date": "2021-12-16",
      "open": "172.40",
      "high": "173.00",
      "low": "161.32",
      "close": "164.05",
      "volume": "3377477"
    },
    {
      "date": "2021-12-17",
      "open": "160.00",
      "high": "171.38",
      "low": "158.7501",
      "close": "170.16",
      "volume": "17400810"
    },
    {
      "date": "2021-12-20",
      "open": "163.80",
      "high": "168.85",
      "low": "158.58",
      "close": "164.38",
      "volume": "3837131"
    },
    {
      "date": "2021-12-21",
      "open": "166.99",
      "high": "177.64",
      "low": "163.93",
      "close": "177.49",
      "volume": "3523333"
    },
    {
      "date": "2021-12-22",
      "open": "176.98",
      "high": "183.31",
      "low": "174.275",
      "close": "179.68",
      "volume": "2765438"
    },
    {
      "date": "2021-12-23",
      "open": "179.41",
      "high": "182.00",
      "low": "175.73",
      "close": "180.36",
      "volume": "1966106"
    },
    {
      "date": "2021-12-27",
      "open": "182.00",
      "high": "184.86",
      "low": "179.7701",
      "close": "183.47",
      "volume": "3091947"
    },
    {
      "date": "2021-12-28",
      "open": "185.70",
      "high": "186.28",
      "low": "176.29",
      "close": "177.42",
      "volume": "1691764"
    },
    {
      "date": "2021-12-29",
      "open": "176.81",
      "high": "180.77",
      "low": "172.71",
      "close": "179.71",
      "volume": "1118691"
    },
    {
      "date": "2021-12-30",
      "open": "179.99",
      "high": "181.70",
      "low": "177.5147",
      "close": "178.93",
      "volume": "1397801"
    },
    {
      "date": "2021-12-31",
      "open": "179.19",
      "high": "181.30",
      "low": "178.01",
      "close": "178.11",
      "volume": "1287046"
    },
    {
      "date": "2022-01-03",
      "open": "178.75",
      "high": "180.28",
      "low": "162.00",
      "close": "163.83",
      "volume": "4507538"
    },
    {
      "date": "2022-01-04",
      "open": "163.44",
      "high": "163.44",
      "low": "148.86",
      "close": "157.76",
      "volume": "6373028"
    },
    {
      "date": "2022-01-05",
      "open": "152.45",
      "high": "154.50",
      "low": "144.73",
      "close": "145.52",
      "volume": "7248113"
    },
    {
      "date": "2022-01-06",
      "open": "145.689",
      "high": "151.34",
      "low": "142.58",
      "close": "143.89",
      "volume": "5939587"
    },
    {
      "date": "2022-01-07",
      "open": "144.00",
      "high": "148.59",
      "low": "140.59",
      "close": "143.79",
      "volume": "2553225"
    },
    {
      "date": "2022-01-10",
      "open": "139.78",
      "high": "146.52",
      "low": "134.17",
      "close": "146.33",
      "volume": "4963718"
    },
    {
      "date": "2022-01-11",
      "open": "144.80",
      "high": "150.12",
      "low": "143.50",
      "close": "148.60",
      "volume": "2866760"
    },
    {
      "date": "2022-01-12",
      "open": "150.38",
      "high": "153.60",
      "low": "144.36",
      "close": "146.33",
      "volume": "2303574"
    },
    {
      "date": "2022-01-13",
      "open": "145.75",
      "high": "147.81",
      "low": "134.94",
      "close": "135.13",
      "volume": "4061911"
    },
    {
      "date": "2022-01-14",
      "open": "135.34",
      "high": "139.725",
      "low": "132.65",
      "close": "138.28",
      "volume": "4274518"
    },
    {
      "date": "2022-01-18",
      "open": "132.96",
      "high": "139.85",
      "low": "131.21",
      "close": "131.87",
      "volume": "4619506"
    },
    {
      "date": "2022-01-19",
      "open": "133.205",
      "high": "137.37",
      "low": "130.63",
      "close": "130.91",
      "volume": "3824817"
    },
    {
      "date": "2022-01-20",
      "open": "132.88",
      "high": "139.69",
      "low": "129.35",
      "close": "130.01",
      "volume": "3174930"
    },
    {
      "date": "2022-01-21",
      "open": "128.26",
      "high": "134.48",
      "low": "125.36",
      "close": "125.55",
      "volume": "4075308"
    },
    {
      "date": "2022-01-24",
      "open": "121.745",
      "high": "137.50",
      "low": "119.19",
      "close": "136.07",
      "volume": "7411064"
    },
    {
      "date": "2022-01-25",
      "open": "134.19",
      "high": "134.19",
      "low": "124.90",
      "close": "125.14",
      "volume": "4930410"
    },
    {
      "date": "2022-01-26",
      "open": "132.54",
      "high": "139.49",
      "low": "126.07",
      "close": "128.04",
      "volume": "6942936"
    },
    {
      "date": "2022-01-27",
      "open": "131.28",
      "high": "135.13",
      "low": "127.385",
      "close": "128.15",
      "volume": "3212771"
    },
    {
      "date": "2022-01-28",
      "open": "130.31",
      "high": "137.53",
      "low": "122.69",
      "close": "136.96",
      "volume": "4943147"
    },
    {
      "date": "2022-01-31",
      "open": "136.96",
      "high": "147.7386",
      "low": "136.96",
      "close": "146.11",
      "volume": "4826796"
    },
    {
      "date": "2022-02-01",
      "open": "147.89",
      "high": "149.95",
      "low": "141.92",
      "close": "147.78",
      "volume": "4089603"
    },
    {
      "date": "2022-02-02",
      "open": "146.27",
      "high": "147.00",
      "low": "139.36",
      "close": "142.20",
      "volume": "4029115"
    },
    {
      "date": "2022-02-03",
      "open": "138.11",
      "high": "141.88",
      "low": "135.11",
      "close": "138.02",
      "volume": "3362791"
    },
    {
      "date": "2022-02-04",
      "open": "141.86",
      "high": "153.94",
      "low": "139.18",
      "close": "150.26",
      "volume": "5644593"
    },
    {
      "date": "2022-02-07",
      "open": "150.75",
      "high": "161.85",
      "low": "150.55",
      "close": "152.62",
      "volume": "5269579"
    },
    {
      "date": "2022-02-08",
      "open": "149.25",
      "high": "154.64",
      "low": "148.19",
      "close": "151.73",
      "volume": "3809330"
    },
    {
      "date": "2022-02-09",
      "open": "152.921",
      "high": "156.20",
      "low": "148.49",
      "close": "155.50",
      "volume": "5473877"
    },
    {
      "date": "2022-02-10",
      "open": "170.365",
      "high": "184.70",
      "low": "167.10",
      "close": "174.60",
      "volume": "15866050"
    },
    {
      "date": "2022-02-11",
      "open": "176.42",
      "high": "181.47",
      "low": "164.9192",
      "close": "167.40",
      "volume": "6462550"
    },
    {
      "date": "2022-02-14",
      "open": "164.39",
      "high": "170.00",
      "low": "160.40",
      "close": "164.35",
      "volume": "6198130"
    },
    {
      "date": "2022-02-15",
      "open": "169.20",
      "high": "169.82",
      "low": "162.54",
      "close": "168.99",
      "volume": "5164032"
    },
    {
      "date": "2022-02-16",
      "open": "165.81",
      "high": "175.89",
      "low": "164.4327",
      "close": "173.92",
      "volume": "4046408"
    },
    {
      "date": "2022-02-17",
      "open": "170.34",
      "high": "172.62",
      "low": "162.64",
      "close": "165.81",
      "volume": "5091342"
    },
    {
      "date": "2022-02-18",
      "open": "167.47",
      "high": "167.89",
      "low": "156.97",
      "close": "159.02",
      "volume": "4435856"
    },
    {
      "date": "2022-02-22",
      "open": "160.90",
      "high": "165.16",
      "low": "157.10",
      "close": "158.94",
      "volume": "3643293"
    },
    {
      "date": "2022-02-23",
      "open": "156.445",
      "high": "158.94",
      "low": "148.50",
      "close": "149.44",
      "volume": "4749871"
    },
    {
      "date": "2022-02-24",
      "open": "143.75",
      "high": "160.54",
      "low": "142.63",
      "close": "159.86",
      "volume": "6006393"
    },
    {
      "date": "2022-02-25",
      "open": "159.44",
      "high": "161.65",
      "low": "154.87",
      "close": "161.41",
      "volume": "3119979"
    },
    {
      "date": "2022-02-28",
      "open": "162.10",
      "high": "166.00",
      "low": "159.23",
      "close": "161.11",
      "volume": "4705760"
    },
    {
      "date": "2022-03-01",
      "open": "160.24",
      "high": "166.99",
      "low": "158.19",
      "close": "159.97",
      "volume": "3668997"
    },
    {
      "date": "2022-03-02",
      "open": "159.00",
      "high": "165.02",
      "low": "153.62",
      "close": "164.48",
      "volume": "3383663"
    },
    {
      "date": "2022-03-03",
      "open": "159.58",
      "high": "160.69",
      "low": "145.94",
      "close": "148.46",
      "volume": "5403542"
    },
    {
      "date": "2022-03-04",
      "open": "149.00",
      "high": "151.19",
      "low": "140.60",
      "close": "142.19",
      "volume": "3764511"
    },
    {
      "date": "2022-03-07",
      "open": "144.44",
      "high": "144.89",
      "low": "128.96",
      "close": "130.11",
      "volume": "6761536"
    },
    {
      "date": "2022-03-08",
      "open": "129.99",
      "high": "132.16",
      "low": "121.15",
      "close": "127.13",
      "volume": "6633934"
    },
    {
      "date": "2022-03-09",
      "open": "133.15",
      "high": "143.615",
      "low": "131.72",
      "close": "142.83",
      "volume": "6419730"
    },
    {
      "date": "2022-03-10",
      "open": "139.63",
      "high": "142.53",
      "low": "135.95",
      "close": "140.16",
      "volume": "3091661"
    },
    {
      "date": "2022-03-11",
      "open": "142.43",
      "high": "142.46",
      "low": "126.28",
      "close": "127.02",
      "volume": "4354633"
    },
    {
      "date": "2022-03-14",
      "open": "127.00",
      "high": "127.00",
      "low": "113.89",
      "close": "118.76",
      "volume": "6698197"
    },
    {
      "date": "2022-03-15",
      "open": "120.355",
      "high": "121.86",
      "low": "115.54",
      "close": "120.94",
      "volume": "3475812"
    },
    {
      "date": "2022-03-16",
      "open": "123.96",
      "high": "135.50",
      "low": "122.7301",
      "close": "132.24",
      "volume": "5704974"
    },
    {
      "date": "2022-03-17",
      "open": "131.29",
      "high": "139.00",
      "low": "130.25",
      "close": "137.74",
      "volume": "3042618"
    },
    {
      "date": "2022-03-18",
      "open": "136.44",
      "high": "147.945",
      "low": "135.76",
      "close": "145.76",
      "volume": "4945930"
    },
    {
      "date": "2022-03-21",
      "open": "142.89",
      "high": "145.47",
      "low": "134.6324",
      "close": "140.14",
      "volume": "3767416"
    },
    {
      "date": "2022-03-22",
      "open": "142.19",
      "high": "151.9216",
      "low": "140.49",
      "close": "148.65",
      "volume": "4634152"
    },
    {
      "date": "2022-03-23",
      "open": "145.50",
      "high": "152.6237",
      "low": "142.02",
      "close": "146.44",
      "volume": "2971887"
    },
    {
      "date": "2022-03-24",
      "open": "147.94",
      "high": "152.47",
      "low": "143.75",
      "close": "152.21",
      "volume": "2786964"
    },
    {
      "date": "2022-03-25",
      "open": "152.00",
      "high": "153.1955",
      "low": "142.03",
      "close": "146.84",
      "volume": "2755731"
    },
    {
      "date": "2022-03-28",
      "open": "146.36",
      "high": "151.3237",
      "low": "143.51",
      "close": "149.35",
      "volume": "2365941"
    },
    {
      "date": "2022-03-29",
      "open": "153.96",
      "high": "157.355",
      "low": "148.83",
      "close": "155.41",
      "volume": "6686200"
    },
    {
      "date": "2022-03-30",
      "open": "153.00",
      "high": "158.24",
      "low": "148.54",
      "close": "149.66",
      "volume": "3240411"
    },
    {
      "date": "2022-03-31",
      "open": "150.73",
      "high": "156.16",
      "low": "148.01",
      "close": "151.47",
      "volume": "3879693"
    },
    {
      "date": "2022-04-01",
      "open": "150.98",
      "high": "156.42",
      "low": "149.89",
      "close": "153.50",
      "volume": "3290097"
    },
    {
      "date": "2022-04-04",
      "open": "154.03",
      "high": "159.00",
      "low": "153.27",
      "close": "156.56",
      "volume": "2675686"
    },
    {
      "date": "2022-04-05",
      "open": "156.85",
      "high": "157.37",
      "low": "143.91",
      "close": "146.90",
      "volume": "4437091"
    },
    {
      "date": "2022-04-06",
      "open": "142.43",
      "high": "143.38",
      "low": "134.05",
      "close": "137.27",
      "volume": "4017392"
    },
    {
      "date": "2022-04-07",
      "open": "136.11",
      "high": "140.75",
      "low": "132.86",
      "close": "137.24",
      "volume": "2340629"
    },
    {
      "date": "2022-04-08",
      "open": "134.79",
      "high": "137.28",
      "low": "132.1326",
      "close": "134.29",
      "volume": "2377207"
    },
    {
      "date": "2022-04-11",
      "open": "131.63",
      "high": "137.87",
      "low": "130.685",
      "close": "135.09",
      "volume": "2726877"
    },
    {
      "date": "2022-04-12",
      "open": "140.00",
      "high": "145.19",
      "low": "134.80",
      "close": "135.50",
      "volume": "2991290"
    },
    {
      "date": "2022-04-13",
      "open": "134.95",
      "high": "144.42",
      "low": "134.75",
      "close": "142.87",
      "volume": "2855173"
    },
    {
      "date": "2022-04-14",
      "open": "142.67",
      "high": "142.855",
      "low": "135.35",
      "close": "136.04",
      "volume": "2311097"
    },
    {
      "date": "2022-04-18",
      "open": "135.00",
      "high": "135.585",
      "low": "127.06",
      "close": "131.11",
      "volume": "2213811"
    },
    {
      "date": "2022-04-19",
      "open": "131.43",
      "high": "138.80",
      "low": "129.92",
      "close": "137.28",
      "volume": "3000162"
    },
    {
      "date": "2022-04-20",
      "open": "138.58",
      "high": "138.58",
      "low": "130.20",
      "close": "131.62",
      "volume": "2124224"
    },
    {
      "date": "2022-04-21",
      "open": "133.65",
      "high": "137.44",
      "low": "121.2101",
      "close": "121.82",
      "volume": "3134912"
    },
    {
      "date": "2022-04-22",
      "open": "123.41",
      "high": "125.39",
      "low": "117.945",
      "close": "118.40",
      "volume": "4421657"
    },
    {
      "date": "2022-04-25",
      "open": "118.49",
      "high": "124.60",
      "low": "117.86",
      "close": "121.68",
      "volume": "9132024"
    },
    {
      "date": "2022-04-26",
      "open": "121.61",
      "high": "124.79",
      "low": "118.20",
      "close": "119.35",
      "volume": "5972838"
    },
    {
      "date": "2022-04-27",
      "open": "122.61",
      "high": "127.43",
      "low": "119.61",
      "close": "120.44",
      "volume": "4202193"
    },
    {
      "date": "2022-04-28",
      "open": "124.09",
      "high": "130.70",
      "low": "121.00",
      "close": "128.47",
      "volume": "3880179"
    },
    {
      "date": "2022-04-29",
      "open": "126.51",
      "high": "130.66",
      "low": "120.36",
      "close": "120.78",
      "volume": "3902289"
    },
    {
      "date": "2022-05-02",
      "open": "119.94",
      "high": "123.34",
      "low": "116.18",
      "close": "120.20",
      "volume": "4289269"
    },
    {
      "date": "2022-05-03",
      "open": "119.07",
      "high": "121.17",
      "low": "112.80",
      "close": "114.89",
      "volume": "5419455"
    },
    {
      "date": "2022-05-04",
      "open": "116.07",
      "high": "119.33",
      "low": "104.77",
      "close": "119.00",
      "volume": "6707752"
    },
    {
      "date": "2022-05-05",
      "open": "118.00",
      "high": "124.43",
      "low": "106.86",
      "close": "111.87",
      "volume": "11141960"
    },
    {
      "date": "2022-05-06",
      "open": "109.75",
      "high": "118.60",
      "low": "101.3701",
      "close": "110.00",
      "volume": "8274776"
    },
    {
      "date": "2022-05-09",
      "open": "105.10",
      "high": "108.06",
      "low": "96.08",
      "close": "97.53",
      "volume": "8865838"
    },
    {
      "date": "2022-05-10",
      "open": "101.35",
      "high": "104.51",
      "low": "92.39",
      "close": "98.31",
      "volume": "7323487"
    },
    {
      "date": "2022-05-11",
      "open": "96.13",
      "high": "104.74",
      "low": "94.18",
      "close": "97.87",
      "volume": "7493114"
    },
    {
      "date": "2022-05-12",
      "open": "95.50",
      "high": "105.62",
      "low": "92.61",
      "close": "98.83",
      "volume": "7124093"
    },
    {
      "date": "2022-05-13",
      "open": "103.15",
      "high": "109.73",
      "low": "101.61",
      "close": "108.86",
      "volume": "6217016"
    },
    {
      "date": "2022-05-16",
      "open": "106.83",
      "high": "108.93",
      "low": "96.095",
      "close": "97.19",
      "volume": "6186158"
    },
    {
      "date": "2022-05-17",
      "open": "100.38",
      "high": "102.00",
      "low": "87.56",
      "close": "95.05",
      "volume": "9610383"
    },
    {
      "date": "2022-05-18",
      "open": "94.13",
      "high": "95.05",
      "low": "84.69",
      "close": "88.07",
      "volume": "9012015"
    },
    {
      "date": "2022-05-19",
      "open": "89.83",
      "high": "100.61",
      "low": "88.90",
      "close": "96.525",
      "volume": "8148993"
    },
    {
      "date": "2022-05-20",
      "open": "98.52",
      "high": "100.9299",
      "low": "90.18",
      "close": "94.79",
      "volume": "6090938"
    },
    {
      "date": "2022-05-23",
      "open": "94.53",
      "high": "95.958",
      "low": "90.16",
      "close": "93.93",
      "volume": "4170903"
    },
    {
      "date": "2022-05-24",
      "open": "91.93",
      "high": "92.66",
      "low": "84.14",
      "close": "85.81",
      "volume": "4988014"
    },
    {
      "date": "2022-05-25",
      "open": "84.69",
      "high": "90.38",
      "low": "83.85",
      "close": "88.73",
      "volume": "5822877"
    },
    {
      "date": "2022-05-26",
      "open": "83.21",
      "high": "91.605",
      "low": "82.15",
      "close": "89.63",
      "volume": "6696138"
    },
    {
      "date": "2022-05-27",
      "open": "91.02",
      "high": "98.185",
      "low": "90.63",
      "close": "98.07",
      "volume": "6535322"
    },
    {
      "date": "2022-05-31",
      "open": "98.16",
      "high": "99.39",
      "low": "93.64",
      "close": "95.39",
      "volume": "5545024"
    },
    {
      "date": "2022-06-01",
      "open": "96.84",
      "high": "103.88",
      "low": "95.53",
      "close": "97.50",
      "volume": "6668888"
    },
    {
      "date": "2022-06-02",
      "open": "97.39",
      "high": "116.62",
      "low": "96.20",
      "close": "110.08",
      "volume": "15399710"
    },
    {
      "date": "2022-06-03",
      "open": "106.82",
      "high": "110.95",
      "low": "103.78",
      "close": "105.44",
      "volume": "5764963"
    },
    {
      "date": "2022-06-06",
      "open": "108.38",
      "high": "109.41",
      "low": "102.38",
      "close": "103.16",
      "volume": "3962140"
    },
    {
      "date": "2022-06-07",
      "open": "101.58",
      "high": "110.40",
      "low": "101.17",
      "close": "108.06",
      "volume": "4300767"
    },
    {
      "date": "2022-06-08",
      "open": "106.56",
      "high": "111.82",
      "low": "106.56",
      "close": "107.35",
      "volume": "3669014"
    },
    {
      "date": "2022-06-09",
      "open": "107.33",
      "high": "110.92",
      "low": "102.9997",
      "close": "103.64",
      "volume": "5852281"
    },
    {
      "date": "2022-06-10",
      "open": "100.895",
      "high": "100.98",
      "low": "93.81",
      "close": "96.20",
      "volume": "5032432"
    },
    {
      "date": "2022-06-13",
      "open": "90.63",
      "high": "94.11",
      "low": "85.74",
      "close": "86.14",
      "volume": "6710113"
    },
    {
      "date": "2022-06-14",
      "open": "87.45",
      "high": "89.86",
      "low": "84.7001",
      "close": "87.11",
      "volume": "4384014"
    },
    {
      "date": "2022-06-15",
      "open": "86.13",
      "high": "91.30",
      "low": "84.00",
      "close": "89.35",
      "volume": "8527535"
    },
    {
      "date": "2022-06-16",
      "open": "85.48",
      "high": "87.79",
      "low": "81.12",
      "close": "81.99",
      "volume": "6016253"
    },
    {
      "date": "2022-06-17",
      "open": "82.31",
      "high": "87.22",
      "low": "81.92",
      "close": "85.63",
      "volume": "5898553"
    },
    {
      "date": "2022-06-21",
      "open": "88.00",
      "high": "93.14",
      "low": "87.15",
      "close": "90.31",
      "volume": "4348030"
    },
    {
      "date": "2022-06-22",
      "open": "88.50",
      "high": "95.15",
      "low": "87.93",
      "close": "91.09",
      "volume": "3657873"
    },
    {
      "date": "2022-06-23",
      "open": "92.54",
      "high": "102.21",
      "low": "91.30",
      "close": "100.60",
      "volume": "7340958"
    },
    {
      "date": "2022-06-24",
      "open": "102.54",
      "high": "107.81",
      "low": "102.25",
      "close": "107.48",
      "volume": "6597031"
    },
    {
      "date": "2022-06-27",
      "open": "106.16",
      "high": "107.91",
      "low": "102.04",
      "close": "105.20",
      "volume": "4215441"
    },
    {
      "date": "2022-06-28",
      "open": "104.80",
      "high": "106.97",
      "low": "96.13",
      "close": "97.32",
      "volume": "4470030"
    },
    {
      "date": "2022-06-29",
      "open": "97.10",
      "high": "100.95",
      "low": "95.125",
      "close": "98.37",
      "volume": "3126185"
    },
    {
      "date": "2022-06-30",
      "open": "97.08",
      "high": "97.59",
      "low": "90.46",
      "close": "95.24",
      "volume": "4417290"
    },
    {
      "date": "2022-07-01",
      "open": "95.25",
      "high": "101.20",
      "low": "95.09",
      "close": "101.05",
      "volume": "3821775"
    },
    {
      "date": "2022-07-05",
      "open": "100.92",
      "high": "110.0799",
      "low": "98.06",
      "close": "108.38",
      "volume": "6545327"
    },
    {
      "date": "2022-07-06",
      "open": "108.85",
      "high": "112.58",
      "low": "105.90",
      "close": "108.03",
      "volume": "4086380"
    },
    {
      "date": "2022-07-07",
      "open": "107.53",
      "high": "110.82",
      "low": "106.89",
      "close": "107.70",
      "volume": "4422696"
    },
    {
      "date": "2022-07-08",
      "open": "105.30",
      "high": "111.41",
      "low": "103.22",
      "close": "108.29",
      "volume": "3961672"
    },
    {
      "date": "2022-07-11",
      "open": "106.41",
      "high": "107.09",
      "low": "101.07",
      "close": "104.01",
      "volume": "3211977"
    },
    {
      "date": "2022-07-12",
      "open": "104.69",
      "high": "107.2549",
      "low": "95.57",
      "close": "97.32",
      "volume": "6087309"
    },
    {
      "date": "2022-07-13",
      "open": "95.26",
      "high": "101.14",
      "low": "92.13",
      "close": "97.34",
      "volume": "4852536"
    },
    {
      "date": "2022-07-14",
      "open": "96.30",
      "high": "96.49",
      "low": "91.56",
      "close": "93.78",
      "volume": "3206689"
    },
    {
      "date": "2022-07-15",
      "open": "94.65",
      "high": "96.78",
      "low": "92.216",
      "close": "93.60",
      "volume": "4460736"
    },
    {
      "date": "2022-07-18",
      "open": "95.37",
      "high": "96.77",
      "low": "90.80",
      "close": "91.04",
      "volume": "4985210"
    },
    {
      "date": "2022-07-19",
      "open": "92.85",
      "high": "93.40",
      "low": "87.80",
      "close": "92.96",
      "volume": "4748923"
    },
    {
      "date": "2022-07-20",
      "open": "96.23",
      "high": "102.467",
      "low": "95.23",
      "close": "100.88",
      "volume": "5223264"
    },
    {
      "date": "2022-07-21",
      "open": "100.37",
      "high": "102.10",
      "low": "98.5489",
      "close": "101.23",
      "volume": "3835874"
    },
    {
      "date": "2022-07-22",
      "open": "100.90",
      "high": "106.21",
      "low": "93.57",
      "close": "93.79",
      "volume": "4743196"
    },
    {
      "date": "2022-07-25",
      "open": "94.00",
      "high": "94.01",
      "low": "89.465",
      "close": "90.49",
      "volume": "3534263"
    },
    {
      "date": "2022-07-26",
      "open": "89.35",
      "high": "89.35",
      "low": "84.46",
      "close": "85.72",
      "volume": "5900299"
    },
    {
      "date": "2022-07-27",
      "open": "90.19",
      "high": "95.02",
      "low": "87.78",
      "close": "94.06",
      "volume": "6819899"
    },
    {
      "date": "2022-07-28",
      "open": "93.32",
      "high": "96.30",
      "low": "91.41",
      "close": "95.72",
      "volume": "4152513"
    },
    {
      "date": "2022-07-29",
      "open": "98.50",
      "high": "102.30",
      "low": "96.87",
      "close": "102.01",
      "volume": "6691983"
    },
    {
      "date": "2022-08-01",
      "open": "99.80",
      "high": "105.53",
      "low": "97.625",
      "close": "103.45",
      "volume": "4757630"
    },
    {
      "date": "2022-08-02",
      "open": "101.10",
      "high": "108.79",
      "low": "100.89",
      "close": "106.37",
      "volume": "3649915"
    },
    {
      "date": "2022-08-03",
      "open": "107.18",
      "high": "113.08",
      "low": "106.55",
      "close": "112.42",
      "volume": "5515585"
    },
    {
      "date": "2022-08-04",
      "open": "103.26",
      "high": "111.54",
      "low": "102.10",
      "close": "110.49",
      "volume": "13692880"
    },
    {
      "date": "2022-08-05",
      "open": "106.20",
      "high": "115.53",
      "low": "105.69",
      "close": "113.29",
      "volume": "6396046"
    },
    {
      "date": "2022-08-08",
      "open": "113.29",
      "high": "119.23",
      "low": "112.31",
      "close": "112.98",
      "volume": "5438024"
    },
    {
      "date": "2022-08-09",
      "open": "110.95",
      "high": "112.01",
      "low": "107.49",
      "close": "109.76",
      "volume": "4858763"
    },
    {
      "date": "2022-08-10",
      "open": "116.46",
      "high": "118.77",
      "low": "116.05",
      "close": "117.76",
      "volume": "5253957"
    },
    {
      "date": "2022-08-11",
      "open": "119.51",
      "high": "120.75",
      "low": "113.84",
      "close": "114.78",
      "volume": "4499982"
    },
    {
      "date": "2022-08-12",
      "open": "116.00",
      "high": "116.15",
      "low": "113.38",
      "close": "115.72",
      "volume": "3434570"
    },
    {
      "date": "2022-08-15",
      "open": "115.25",
      "high": "117.90",
      "low": "113.67",
      "close": "116.20",
      "volume": "2191042"
    },
    {
      "date": "2022-08-16",
      "open": "114.51",
      "high": "114.88",
      "low": "109.57",
      "close": "113.54",
      "volume": "4006899"
    },
    {
      "date": "2022-08-17",
      "open": "111.09",
      "high": "112.21",
      "low": "108.29",
      "close": "110.02",
      "volume": "2909634"
    },
    {
      "date": "2022-08-18",
      "open": "109.29",
      "high": "110.82",
      "low": "108.60",
      "close": "109.45",
      "volume": "2150493"
    },
    {
      "date": "2022-08-19",
      "open": "107.36",
      "high": "107.36",
      "low": "102.98",
      "close": "105.73",
      "volume": "4244505"
    },
    {
      "date": "2022-08-22",
      "open": "102.35",
      "high": "103.89",
      "low": "100.28",
      "close": "101.85",
      "volume": "3979631"
    },
    {
      "date": "2022-08-23",
      "open": "102.55",
      "high": "104.80",
      "low": "101.12",
      "close": "102.99",
      "volume": "2748795"
    },
    {
      "date": "2022-08-24",
      "open": "102.62",
      "high": "106.34",
      "low": "102.21",
      "close": "105.30",
      "volume": "2678894"
    },
    {
      "date": "2022-08-25",
      "open": "109.75",
      "high": "111.7799",
      "low": "107.37",
      "close": "110.38",
      "volume": "3789400"
    },
    {
      "date": "2022-08-26",
      "open": "109.83",
      "high": "113.0499",
      "low": "106.42",
      "close": "106.73",
      "volume": "3712379"
    },
    {
      "date": "2022-08-29",
      "open": "104.39",
      "high": "108.00",
      "low": "104.26",
      "close": "105.29",
      "volume": "2415710"
    },
    {
      "date": "2022-08-30",
      "open": "106.22",
      "high": "108.21",
      "low": "102.45",
      "close": "104.61",
      "volume": "2425810"
    },
    {
      "date": "2022-08-31",
      "open": "106.585",
      "high": "109.78",
      "low": "103.07",
      "close": "104.95",
      "volume": "3851515"
    },
    {
      "date": "2022-09-01",
      "open": "101.88",
      "high": "101.88",
      "low": "93.20",
      "close": "97.14",
      "volume": "7602206"
    },
    {
      "date": "2022-09-02",
      "open": "99.19",
      "high": "100.60",
      "low": "95.50",
      "close": "96.94",
      "volume": "3771693"
    },
    {
      "date": "2022-09-06",
      "open": "96.63",
      "high": "96.63",
      "low": "92.15",
      "close": "92.33",
      "volume": "3674350"
    },
    {
      "date": "2022-09-07",
      "open": "92.09",
      "high": "96.06",
      "low": "91.155",
      "close": "95.62",
      "volume": "2760650"
    },
    {
      "date": "2022-09-08",
      "open": "94.35",
      "high": "99.42",
      "low": "93.60",
      "close": "97.89",
      "volume": "3681808"
    },
    {
      "date": "2022-09-09",
      "open": "100.00",
      "high": "101.29",
      "low": "99.28",
      "close": "100.54",
      "volume": "4774848"
    },
    {
      "date": "2022-09-12",
      "open": "102.07",
      "high": "104.95",
      "low": "101.62",
      "close": "104.39",
      "volume": "4014278"
    },
    {
      "date": "2022-09-13",
      "open": "97.00",
      "high": "99.1373",
      "low": "95.84",
      "close": "96.63",
      "volume": "5023758"
    },
    {
      "date": "2022-09-14",
      "open": "98.34",
      "high": "100.13",
      "low": "96.04",
      "close": "97.03",
      "volume": "3540644"
    },
    {
      "date": "2022-09-15",
      "open": "95.26",
      "high": "100.81",
      "low": "94.5904",
      "close": "95.36",
      "volume": "5118428"
    },
    {
      "date": "2022-09-16",
      "open": "91.76",
      "high": "92.11",
      "low": "89.52",
      "close": "91.25",
      "volume": "6118067"
    },
    {
      "date": "2022-09-19",
      "open": "90.35",
      "high": "93.94",
      "low": "90.15",
      "close": "93.80",
      "volume": "3480389"
    },
    {
      "date": "2022-09-20",
      "open": "92.97",
      "high": "95.00",
      "low": "91.87",
      "close": "93.57",
      "volume": "2996870"
    },
    {
      "date": "2022-09-21",
      "open": "95.50",
      "high": "99.42",
      "low": "93.5901",
      "close": "94.51",
      "volume": "4185245"
    },
    {
      "date": "2022-09-22",
      "open": "93.92",
      "high": "95.36",
      "low": "89.36",
      "close": "89.44",
      "volume": "5836483"
    },
    {
      "date": "2022-09-23",
      "open": "88.15",
      "high": "89.95",
      "low": "86.09",
      "close": "87.28",
      "volume": "5433082"
    },
    {
      "date": "2022-09-26",
      "open": "87.15",
      "high": "90.07",
      "low": "86.26",
      "close": "86.41",
      "volume": "2728483"
    },
    {
      "date": "2022-09-27",
      "open": "88.14",
      "high": "89.585",
      "low": "86.69",
      "close": "87.74",
      "volume": "2875937"
    },
    {
      "date": "2022-09-28",
      "open": "88.11",
      "high": "90.38",
      "low": "86.94",
      "close": "89.76",
      "volume": "3099187"
    },
    {
      "date": "2022-09-29",
      "open": "87.50",
      "high": "89.12",
      "low": "85.84",
      "close": "87.45",
      "volume": "3243854"
    },
    {
      "date": "2022-09-30",
      "open": "87.86",
      "high": "91.4599",
      "low": "86.80",
      "close": "88.78",
      "volume": "4006111"
    },
    {
      "date": "2022-10-03",
      "open": "89.61",
      "high": "91.72",
      "low": "86.55",
      "close": "90.94",
      "volume": "3244362"
    },
    {
      "date": "2022-10-04",
      "open": "94.99",
      "high": "96.87",
      "low": "94.56",
      "close": "95.35",
      "volume": "4950385"
    },
    {
      "date": "2022-10-05",
      "open": "92.87",
      "high": "96.15",
      "low": "90.67",
      "close": "95.11",
      "volume": "3490610"
    },
    {
      "date": "2022-10-06",
      "open": "94.75",
      "high": "97.314",
      "low": "93.10",
      "close": "93.66",
      "volume": "2376406"
    },
    {
      "date": "2022-10-07",
      "open": "90.82",
      "high": "90.90",
      "low": "87.325",
      "close": "88.06",
      "volume": "3011019"
    },
    {
      "date": "2022-10-10",
      "open": "87.61",
      "high": "88.39",
      "low": "81.8667",
      "close": "84.02",
      "volume": "4515720"
    },
    {
      "date": "2022-10-11",
      "open": "84.83",
      "high": "85.37",
      "low": "80.43",
      "close": "82.72",
      "volume": "3821975"
    },
    {
      "date": "2022-10-12",
      "open": "82.63",
      "high": "83.60",
      "low": "80.26",
      "close": "82.35",
      "volume": "3262813"
    },
    {
      "date": "2022-10-13",
      "open": "77.34",
      "high": "82.27",
      "low": "75.59",
      "close": "80.90",
      "volume": "5417862"
    },
    {
      "date": "2022-10-14",
      "open": "82.62",
      "high": "83.33",
      "low": "75.535",
      "close": "75.69",
      "volume": "4201546"
    },
    {
      "date": "2022-10-17",
      "open": "79.36",
      "high": "81.99",
      "low": "78.53",
      "close": "80.79",
      "volume": "4400955"
    },
    {
      "date": "2022-10-18",
      "open": "84.825",
      "high": "85.148",
      "low": "81.13",
      "close": "81.78",
      "volume": "3665846"
    },
    {
      "date": "2022-10-19",
      "open": "80.243",
      "high": "80.8499",
      "low": "78.06",
      "close": "79.00",
      "volume": "2828326"
    },
    {
      "date": "2022-10-20",
      "open": "81.725",
      "high": "86.22",
      "low": "80.62",
      "close": "82.34",
      "volume": "5595444"
    },
    {
      "date": "2022-10-21",
      "open": "80.90",
      "high": "82.30",
      "low": "77.65",
      "close": "82.15",
      "volume": "4779912"
    },
    {
      "date": "2022-10-24",
      "open": "82.98",
      "high": "82.98",
      "low": "79.37",
      "close": "82.43",
      "volume": "2961434"
    },
    {
      "date": "2022-10-25",
      "open": "82.98",
      "high": "89.04",
      "low": "82.98",
      "close": "88.75",
      "volume": "5505935"
    },
    {
      "date": "2022-10-26",
      "open": "81.585",
      "high": "86.69",
      "low": "80.49",
      "close": "81.50",
      "volume": "5829369"
    },
    {
      "date": "2022-10-27",
      "open": "83.00",
      "high": "84.64",
      "low": "81.38",
      "close": "82.16",
      "volume": "4096056"
    },
    {
      "date": "2022-10-28",
      "open": "78.45",
      "high": "81.40",
      "low": "75.95",
      "close": "81.13",
      "volume": "7762171"
    },
    {
      "date": "2022-10-31",
      "open": "80.88",
      "high": "82.50",
      "low": "79.75",
      "close": "80.51",
      "volume": "4077488"
    },
    {
      "date": "2022-11-01",
      "open": "83.24",
      "high": "84.05",
      "low": "79.505",
      "close": "80.80",
      "volume": "3507760"
    },
    {
      "date": "2022-11-02",
      "open": "79.12",
      "high": "79.24",
      "low": "74.38",
      "close": "74.48",
      "volume": "8664664"
    },
    {
      "date": "2022-11-03",
      "open": "78.80",
      "high": "79.03",
      "low": "74.80",
      "close": "75.01",
      "volume": "10609660"
    },
    {
      "date": "2022-11-04",
      "open": "75.30",
      "high": "75.59",
      "low": "68.70",
      "close": "70.38",
      "volume": "8624229"
    },
    {
      "date": "2022-11-07",
      "open": "71.10",
      "high": "71.39",
      "low": "68.68",
      "close": "69.48",
      "volume": "4581750"
    },
    {
      "date": "2022-11-08",
      "open": "70.20",
      "high": "72.72",
      "low": "67.85",
      "close": "70.49",
      "volume": "3789986"
    },
    {
      "date": "2022-11-09",
      "open": "69.60",
      "high": "69.6257",
      "low": "66.447",
      "close": "67.22",
      "volume": "3879678"
    },
    {
      "date": "2022-11-10",
      "open": "76.09",
      "high": "78.69",
      "low": "74.54",
      "close": "76.52",
      "volume": "10430670"
    },
    {
      "date": "2022-11-11",
      "open": "77.01",
      "high": "83.69",
      "low": "76.06",
      "close": "82.35",
      "volume": "5972917"
    },
    {
      "date": "2022-11-14",
      "open": "81.30",
      "high": "81.76",
      "low": "77.53",
      "close": "78.12",
      "volume": "4776045"
    },
    {
      "date": "2022-11-15",
      "open": "82.435",
      "high": "86.88",
      "low": "82.28",
      "close": "86.10",
      "volume": "7190609"
    },
    {
      "date": "2022-11-16",
      "open": "84.50",
      "high": "84.665",
      "low": "81.40",
      "close": "82.44",
      "volume": "4891033"
    },
    {
      "date": "2022-11-17",
      "open": "78.892",
      "high": "81.20",
      "low": "77.50",
      "close": "79.00",
      "volume": "3313872"
    },
    {
      "date": "2022-11-18",
      "open": "80.22",
      "high": "80.818",
      "low": "74.55",
      "close": "76.52",
      "volume": "4517418"
    },
    {
      "date": "2022-11-21",
      "open": "75.12",
      "high": "75.865",
      "low": "73.32",
      "close": "73.35",
      "volume": "2739566"
    },
    {
      "date": "2022-11-22",
      "open": "73.35",
      "high": "73.36",
      "low": "70.47",
      "close": "72.33",
      "volume": "5026113"
    },
    {
      "date": "2022-11-23",
      "open": "72.59",
      "high": "75.98",
      "low": "71.40",
      "close": "75.31",
      "volume": "3471337"
    },
    {
      "date": "2022-11-25",
      "open": "74.67",
      "high": "75.05",
      "low": "72.66",
      "close": "74.84",
      "volume": "3334587"
    },
    {
      "date": "2022-11-28",
      "open": "74.36",
      "high": "75.25",
      "low": "73.185",
      "close": "73.47",
      "volume": "2363186"
    },
    {
      "date": "2022-11-29",
      "open": "73.98",
      "high": "74.14",
      "low": "71.82",
      "close": "72.06",
      "volume": "2599854"
    },
    {
      "date": "2022-11-30",
      "open": "71.26",
      "high": "75.90",
      "low": "70.07",
      "close": "75.78",
      "volume": "6055330"
    },
    {
      "date": "2022-12-01",
      "open": "75.205",
      "high": "78.94",
      "low": "74.93",
      "close": "77.97",
      "volume": "4252546"
    },
    {
      "date": "2022-12-02",
      "open": "75.47",
      "high": "76.37",
      "low": "72.67",
      "close": "74.71",
      "volume": "5147740"
    },
    {
      "date": "2022-12-05",
      "open": "74.23",
      "high": "75.3206",
      "low": "69.53",
      "close": "70.26",
      "volume": "4528533"
    },
    {
      "date": "2022-12-06",
      "open": "70.43",
      "high": "70.50",
      "low": "67.33",
      "close": "68.58",
      "volume": "4096298"
    },
    {
      "date": "2022-12-07",
      "open": "71.34",
      "high": "71.34",
      "low": "68.22",
      "close": "68.28",
      "volume": "4613613"
    },
    {
      "date": "2022-12-08",
      "open": "69.935",
      "high": "75.24",
      "low": "68.59",
      "close": "74.02",
      "volume": "6946153"
    },
    {
      "date": "2022-12-09",
      "open": "74.30",
      "high": "76.705",
      "low": "73.235",
      "close": "74.56",
      "volume": "4638367"
    },
    {
      "date": "2022-12-12",
      "open": "74.86",
      "high": "78.479",
      "low": "74.36",
      "close": "76.99",
      "volume": "4703942"
    },
    {
      "date": "2022-12-13",
      "open": "83.14",
      "high": "85.44",
      "low": "79.00",
      "close": "79.71",
      "volume": "6809580"
    },
    {
      "date": "2022-12-14",
      "open": "82.71",
      "high": "83.60",
      "low": "79.05",
      "close": "80.48",
      "volume": "5196635"
    },
    {
      "date": "2022-12-15",
      "open": "78.50",
      "high": "81.54",
      "low": "77.8866",
      "close": "78.305",
      "volume": "3834879"
    },
    {
      "date": "2022-12-16",
      "open": "77.91",
      "high": "78.905",
      "low": "75.95",
      "close": "77.83",
      "volume": "4464332"
    },
    {
      "date": "2022-12-19",
      "open": "77.75",
      "high": "78.42",
      "low": "75.81",
      "close": "76.05",
      "volume": "3053324"
    },
    {
      "date": "2022-12-20",
      "open": "75.005",
      "high": "76.80",
      "low": "74.38",
      "close": "75.98",
      "volume": "3021015"
    },
    {
      "date": "2022-12-21",
      "open": "75.67",
      "high": "77.98",
      "low": "73.55",
      "close": "77.17",
      "volume": "2546793"
    },
    {
      "date": "2022-12-22",
      "open": "75.23",
      "high": "75.92",
      "low": "71.90",
      "close": "72.95",
      "volume": "3366406"
    },
    {
      "date": "2022-12-23",
      "open": "72.29",
      "high": "72.775",
      "low": "70.86",
      "close": "72.42",
      "volume": "2125262"
    },
    {
      "date": "2022-12-27",
      "open": "71.70",
      "high": "72.20",
      "low": "69.88",
      "close": "70.57",
      "volume": "2213766"
    },
    {
      "date": "2022-12-28",
      "open": "70.36",
      "high": "71.70",
      "low": "69.30",
      "close": "69.84",
      "volume": "2160889"
    },
    {
      "date": "2022-12-29",
      "open": "70.48",
      "high": "74.18",
      "low": "70.03",
      "close": "73.94",
      "volume": "3279410"
    },
    {
      "date": "2022-12-30",
      "open": "72.21",
      "high": "73.82",
      "low": "72.175",
      "close": "73.50",
      "volume": "2186683"
    },
    {
      "date": "2023-01-03",
      "open": "75.195",
      "high": "76.60",
      "low": "70.45",
      "close": "72.09",
      "volume": "3551008"
    },
    {
      "date": "2023-01-04",
      "open": "72.12",
      "high": "72.60",
      "low": "67.82",
      "close": "68.96",
      "volume": "5188145"
    },
    {
      "date": "2023-01-05",
      "open": "67.80",
      "high": "68.01",
      "low": "63.39",
      "close": "63.50",
      "volume": "7975680"
    },
    {
      "date": "2023-01-06",
      "open": "63.16",
      "high": "64.665",
      "low": "61.34",
      "close": "64.14",
      "volume": "5094654"
    },
    {
      "date": "2023-01-09",
      "open": "65.80",
      "high": "67.83",
      "low": "64.89",
      "close": "65.94",
      "volume": "4237765"
    },
    {
      "date": "2023-01-10",
      "open": "65.22",
      "high": "66.88",
      "low": "63.56",
      "close": "66.77",
      "volume": "3654020"
    },
    {
      "date": "2023-01-11",
      "open": "67.20",
      "high": "69.28",
      "low": "66.14",
      "close": "69.03",
      "volume": "3865469"
    },
    {
      "date": "2023-01-12",
      "open": "69.79",
      "high": "69.79",
      "low": "65.84",
      "close": "69.21",
      "volume": "4390760"
    },
    {
      "date": "2023-01-13",
      "open": "67.75",
      "high": "70.65",
      "low": "67.43",
      "close": "70.47",
      "volume": "2929244"
    },
    {
      "date": "2023-01-17",
      "open": "70.19",
      "high": "73.73",
      "low": "68.80",
      "close": "73.06",
      "volume": "3851239"
    },
    {
      "date": "2023-01-18",
      "open": "74.46",
      "high": "74.79",
      "low": "69.62",
      "close": "69.70",
      "volume": "3478850"
    },
    {
      "date": "2023-01-19",
      "open": "69.23",
      "high": "70.02",
      "low": "66.85",
      "close": "67.43",
      "volume": "3626713"
    },
    {
      "date": "2023-01-20",
      "open": "68.23",
      "high": "71.1359",
      "low": "67.81",
      "close": "71.05",
      "volume": "3420367"
    },
    {
      "date": "2023-01-23",
      "open": "71.38",
      "high": "75.51",
      "low": "70.265",
      "close": "75.29",
      "volume": "4425755"
    },
    {
      "date": "2023-01-24",
      "open": "74.45",
      "high": "76.43",
      "low": "73.29",
      "close": "73.69",
      "volume": "4761423"
    },
    {
      "date": "2023-01-25",
      "open": "69.36",
      "high": "71.72",
      "low": "65.6049",
      "close": "70.75",
      "volume": "10284580"
    },
    {
      "date": "2023-01-26",
      "open": "73.17",
      "high": "76.04",
      "low": "71.77",
      "close": "76.00",
      "volume": "6877507"
    },
    {
      "date": "2023-01-27",
      "open": "73.58",
      "high": "78.63",
      "low": "73.56",
      "close": "77.23",
      "volume": "7447451"
    },
    {
      "date": "2023-01-30",
      "open": "75.43",
      "high": "76.1846",
      "low": "72.79",
      "close": "73.84",
      "volume": "4407773"
    },
    {
      "date": "2023-01-31",
      "open": "73.97",
      "high": "74.90",
      "low": "72.815",
      "close": "74.81",
      "volume": "3198953"
    },
    {
      "date": "2023-02-01",
      "open": "76.16",
      "high": "82.73",
      "low": "75.545",
      "close": "82.70",
      "volume": "7960221"
    },
    {
      "date": "2023-02-02",
      "open": "86.69",
      "high": "88.845",
      "low": "85.46",
      "close": "86.97",
      "volume": "7919808"
    },
    {
      "date": "2023-02-03",
      "open": "81.01",
      "high": "84.44",
      "low": "79.43",
      "close": "79.46",
      "volume": "7041150"
    },
    {
      "date": "2023-02-06",
      "open": "76.77",
      "high": "79.595",
      "low": "76.51",
      "close": "76.96",
      "volume": "4236215"
    },
    {
      "date": "2023-02-07",
      "open": "77.28",
      "high": "80.77",
      "low": "75.54",
      "close": "80.32",
      "volume": "4427260"
    },
    {
      "date": "2023-02-08",
      "open": "81.52",
      "high": "84.3299",
      "low": "81.10",
      "close": "82.66",
      "volume": "5737231"
    },
    {
      "date": "2023-02-09",
      "open": "84.60",
      "high": "85.3793",
      "low": "82.57",
      "close": "83.40",
      "volume": "5254627"
    },
    {
      "date": "2023-02-10",
      "open": "81.09",
      "high": "81.90",
      "low": "78.88",
      "close": "80.52",
      "volume": "4322546"
    },
    {
      "date": "2023-02-13",
      "open": "81.25",
      "high": "84.02",
      "low": "79.885",
      "close": "82.24",
      "volume": "5301289"
    },
    {
      "date": "2023-02-14",
      "open": "81.00",
      "high": "86.465",
      "low": "80.51",
      "close": "85.48",
      "volume": "4918924"
    },
    {
      "date": "2023-02-15",
      "open": "86.57",
      "high": "90.01",
      "low": "86.2875",
      "close": "88.72",
      "volume": "8780756"
    },
    {
      "date": "2023-02-16",
      "open": "80.92",
      "high": "89.51",
      "low": "80.62",
      "close": "82.47",
      "volume": "15005220"
    },
    {
      "date": "2023-02-17",
      "open": "82.32",
      "high": "82.6799",
      "low": "79.00",
      "close": "79.99",
      "volume": "5964603"
    },
    {
      "date": "2023-02-21",
      "open": "77.48",
      "high": "79.58",
      "low": "77.30",
      "close": "78.52",
      "volume": "4109803"
    },
    {
      "date": "2023-02-22",
      "open": "79.23",
      "high": "80.89",
      "low": "78.34",
      "close": "79.96",
      "volume": "3392801"
    },
    {
      "date": "2023-02-23",
      "open": "81.17",
      "high": "81.50",
      "low": "77.20",
      "close": "78.70",
      "volume": "3277509"
    },
    {
      "date": "2023-02-24",
      "open": "75.59",
      "high": "77.245",
      "low": "75.31",
      "close": "76.67",
      "volume": "3667777"
    },
    {
      "date": "2023-02-27",
      "open": "77.75",
      "high": "78.80",
      "low": "76.59",
      "close": "77.60",
      "volume": "3210697"
    },
    {
      "date": "2023-02-28",
      "open": "77.59",
      "high": "78.01",
      "low": "76.17",
      "close": "76.52",
      "volume": "3640613"
    },
    {
      "date": "2023-03-01",
      "open": "76.84",
      "high": "77.30",
      "low": "74.79",
      "close": "75.22",
      "volume": "2880337"
    },
    {
      "date": "2023-03-02",
      "open": "72.995",
      "high": "75.07",
      "low": "72.89",
      "close": "74.10",
      "volume": "5386075"
    },
    {
      "date": "2023-03-03",
      "open": "74.28",
      "high": "77.34",
      "low": "74.28",
      "close": "76.98",
      "volume": "4688968"
    },
    {
      "date": "2023-03-06",
      "open": "77.41",
      "high": "78.18",
      "low": "76.39",
      "close": "76.58",
      "volume": "3680409"
    },
    {
      "date": "2023-03-07",
      "open": "76.58",
      "high": "77.39",
      "low": "74.37",
      "close": "74.82",
      "volume": "3325962"
    },
    {
      "date": "2023-03-08",
      "open": "74.54",
      "high": "75.22",
      "low": "70.99",
      "close": "71.98",
      "volume": "7343812"
    },
    {
      "date": "2023-03-09",
      "open": "71.03",
      "high": "74.52",
      "low": "69.86",
      "close": "69.91",
      "volume": "5495631"
    },
    {
      "date": "2023-03-10",
      "open": "69.25",
      "high": "69.90",
      "low": "63.93",
      "close": "65.14",
      "volume": "12585610"
    },
    {
      "date": "2023-03-13",
      "open": "65.24",
      "high": "67.57",
      "low": "62.99",
      "close": "66.24",
      "volume": "7981254"
    },
    {
      "date": "2023-03-14",
      "open": "67.57",
      "high": "68.35",
      "low": "64.50",
      "close": "65.96",
      "volume": "6523984"
    },
    {
      "date": "2023-03-15",
      "open": "65.23",
      "high": "68.22",
      "low": "64.52",
      "close": "67.54",
      "volume": "8149756"
    },
    {
      "date": "2023-03-16",
      "open": "67.92",
      "high": "69.75",
      "low": "67.22",
      "close": "69.21",
      "volume": "5680697"
    },
    {
      "date": "2023-03-17",
      "open": "69.21",
      "high": "69.96",
      "low": "67.85",
      "close": "68.62",
      "volume": "4744615"
    },
    {
      "date": "2023-03-20",
      "open": "67.63",
      "high": "67.69",
      "low": "64.745",
      "close": "66.21",
      "volume": "7059544"
    },
    {
      "date": "2023-03-21",
      "open": "67.17",
      "high": "69.96",
      "low": "67.01",
      "close": "69.67",
      "volume": "4167927"
    },
    {
      "date": "2023-03-22",
      "open": "69.82",
      "high": "70.02",
      "low": "66.13",
      "close": "66.19",
      "volume": "4435031"
    },
    {
      "date": "2023-03-23",
      "open": "68.08",
      "high": "69.545",
      "low": "66.4279",
      "close": "67.44",
      "volume": "3668808"
    },
    {
      "date": "2023-03-24",
      "open": "67.00",
      "high": "67.25",
      "low": "63.54",
      "close": "65.24",
      "volume": "6147964"
    },
    {
      "date": "2023-03-27",
      "open": "65.745",
      "high": "67.1999",
      "low": "65.34",
      "close": "65.60",
      "volume": "3825247"
    },
    {
      "date": "2023-03-28",
      "open": "65.60",
      "high": "67.89",
      "low": "65.34",
      "close": "67.73",
      "volume": "4521120"
    },
    {
      "date": "2023-03-29",
      "open": "68.98",
      "high": "69.00",
      "low": "66.96",
      "close": "68.10",
      "volume": "3515490"
    },
    {
      "date": "2023-03-30",
      "open": "68.98",
      "high": "69.7799",
      "low": "67.57",
      "close": "67.91",
      "volume": "2945716"
    },
    {
      "date": "2023-03-31",
      "open": "68.24",
      "high": "73.30",
      "low": "68.2001",
      "close": "72.66",
      "volume": "6681513"
    },
    {
      "date": "2023-04-03",
      "open": "71.615",
      "high": "72.16",
      "low": "69.8792",
      "close": "70.67",
      "volume": "3624600"
    },
    {
      "date": "2023-04-04",
      "open": "70.70",
      "high": "71.29",
      "low": "68.88",
      "close": "69.32",
      "volume": "3737474"
    },
    {
      "date": "2023-04-05",
      "open": "68.83",
      "high": "69.09",
      "low": "64.68",
      "close": "66.11",
      "volume": "5246398"
    },
    {
      "date": "2023-04-06",
      "open": "65.59",
      "high": "66.38",
      "low": "63.68",
      "close": "65.83",
      "volume": "4053612"
    },
    {
      "date": "2023-04-10",
      "open": "64.95",
      "high": "66.20",
      "low": "62.81",
      "close": "66.14",
      "volume": "4889380"
    },
    {
      "date": "2023-04-11",
      "open": "64.76",
      "high": "66.155",
      "low": "63.955",
      "close": "64.85",
      "volume": "5628900"
    },
    {
      "date": "2023-04-12",
      "open": "67.225",
      "high": "68.79",
      "low": "65.92",
      "close": "66.84",
      "volume": "5983049"
    },
    {
      "date": "2023-04-13",
      "open": "67.59",
      "high": "69.81",
      "low": "67.42",
      "close": "68.08",
      "volume": "4113261"
    },
    {
      "date": "2023-04-14",
      "open": "67.41",
      "high": "68.97",
      "low": "66.09",
      "close": "67.32",
      "volume": "3243270"
    },
    {
      "date": "2023-04-17",
      "open": "67.38",
      "high": "69.85",
      "low": "67.06",
      "close": "69.84",
      "volume": "3910524"
    },
    {
      "date": "2023-04-18",
      "open": "70.81",
      "high": "71.45",
      "low": "68.8779",
      "close": "70.00",
      "volume": "3038285"
    },
    {
      "date": "2023-04-19",
      "open": "69.07",
      "high": "70.815",
      "low": "69.005",
      "close": "69.555",
      "volume": "2940836"
    },
    {
      "date": "2023-04-20",
      "open": "68.23",
      "high": "68.58",
      "low": "67.00",
      "close": "67.48",
      "volume": "3604175"
    },
    {
      "date": "2023-04-21",
      "open": "68.39",
      "high": "69.76",
      "low": "67.045",
      "close": "67.28",
      "volume": "3481043"
    },
    {
      "date": "2023-04-24",
      "open": "66.98",
      "high": "67.255",
      "low": "64.93",
      "close": "65.71",
      "volume": "3306044"
    },
    {
      "date": "2023-04-25",
      "open": "65.10",
      "high": "65.40",
      "low": "62.597",
      "close": "62.69",
      "volume": "5090851"
    },
    {
      "date": "2023-04-26",
      "open": "67.70",
      "high": "72.67",
      "low": "67.70",
      "close": "69.27",
      "volume": "12055850"
    },
    {
      "date": "2023-04-27",
      "open": "71.16",
      "high": "71.35",
      "low": "69.05",
      "close": "70.21",
      "volume": "6044481"
    },
    {
      "date": "2023-04-28",
      "open": "68.64",
      "high": "68.97",
      "low": "65.90",
      "close": "67.38",
      "volume": "6426228"
    },
    {
      "date": "2023-05-01",
      "open": "66.78",
      "high": "66.78",
      "low": "65.1686",
      "close": "65.40",
      "volume": "4913208"
    },
    {
      "date": "2023-05-02",
      "open": "65.00",
      "high": "65.87",
      "low": "63.93",
      "close": "64.04",
      "volume": "3667302"
    },
    {
      "date": "2023-05-03",
      "open": "63.675",
      "high": "67.4098",
      "low": "63.00",
      "close": "65.84",
      "volume": "7780119"
    },
    {
      "date": "2023-05-04",
      "open": "70.43",
      "high": "77.0699",
      "low": "70.00",
      "close": "75.40",
      "volume": "15351880"
    },
    {
      "date": "2023-05-05",
      "open": "75.81",
      "high": "79.23",
      "low": "75.30",
      "close": "76.57",
      "volume": "8548172"
    },
    {
      "date": "2023-05-08",
      "open": "76.81",
      "high": "78.855",
      "low": "75.02",
      "close": "78.54",
      "volume": "5361943"
    },
    {
      "date": "2023-05-09",
      "open": "78.17",
      "high": "81.4545",
      "low": "77.95",
      "close": "79.59",
      "volume": "5420431"
    },
    {
      "date": "2023-05-10",
      "open": "82.415",
      "high": "86.79",
      "low": "81.80",
      "close": "86.00",
      "volume": "11311730"
    },
    {
      "date": "2023-05-11",
      "open": "86.45",
      "high": "86.87",
      "low": "85.37",
      "close": "86.65",
      "volume": "5051428"
    },
    {
      "date": "2023-05-12",
      "open": "85.98",
      "high": "88.35",
      "low": "85.7027",
      "close": "87.25",
      "volume": "6542039"
    },
    {
      "date": "2023-05-15",
      "open": "87.93",
      "high": "89.75",
      "low": "87.335",
      "close": "88.50",
      "volume": "6413353"
    },
    {
      "date": "2023-05-16",
      "open": "87.88",
      "high": "88.665",
      "low": "87.35",
      "close": "88.07",
      "volume": "4395927"
    },
    {
      "date": "2023-05-17",
      "open": "88.505",
      "high": "91.66",
      "low": "88.28",
      "close": "91.28",
      "volume": "5085859"
    },
    {
      "date": "2023-05-18",
      "open": "91.26",
      "high": "94.79",
      "low": "91.26",
      "close": "94.54",
      "volume": "5672598"
    },
    {
      "date": "2023-05-19",
      "open": "93.68",
      "high": "94.37",
      "low": "91.00",
      "close": "92.09",
      "volume": "5645012"
    },
    {
      "date": "2023-05-22",
      "open": "92.20",
      "high": "94.19",
      "low": "91.13",
      "close": "93.87",
      "volume": "3807206"
    },
    {
      "date": "2023-05-23",
      "open": "92.99",
      "high": "94.7899",
      "low": "92.8001",
      "close": "93.07",
      "volume": "3398521"
    },
    {
      "date": "2023-05-24",
      "open": "92.73",
      "high": "94.43",
      "low": "91.80",
      "close": "93.44",
      "volume": "3465801"
    },
    {
      "date": "2023-05-25",
      "open": "94.85",
      "high": "97.40",
      "low": "91.35",
      "close": "92.41",
      "volume": "5408788"
    },
    {
      "date": "2023-05-26",
      "open": "92.88",
      "high": "95.76",
      "low": "92.52",
      "close": "93.16",
      "volume": "3922711"
    },
    {
      "date": "2023-05-30",
      "open": "94.93",
      "high": "95.34",
      "low": "92.43",
      "close": "93.69",
      "volume": "3435417"
    },
    {
      "date": "2023-05-31",
      "open": "93.09",
      "high": "95.62",
      "low": "92.54",
      "close": "94.91",
      "volume": "4829977"
    },
    {
      "date": "2023-06-01",
      "open": "93.00",
      "high": "96.08",
      "low": "91.66",
      "close": "94.99",
      "volume": "4204630"
    },
    {
      "date": "2023-06-02",
      "open": "99.99",
      "high": "103.80",
      "low": "98.7293",
      "close": "98.77",
      "volume": "7895146"
    },
    {
      "date": "2023-06-05",
      "open": "97.63",
      "high": "100.5728",
      "low": "96.06",
      "close": "100.35",
      "volume": "4180482"
    },
    {
      "date": "2023-06-06",
      "open": "100.06",
      "high": "103.12",
      "low": "99.975",
      "close": "101.85",
      "volume": "4747752"
    },
    {
      "date": "2023-06-07",
      "open": "101.68",
      "high": "102.655",
      "low": "93.31",
      "close": "93.59",
      "volume": "7638047"
    },
    {
      "date": "2023-06-08",
      "open": "92.73",
      "high": "96.13",
      "low": "92.0785",
      "close": "96.02",
      "volume": "3862776"
    },
    {
      "date": "2023-06-09",
      "open": "97.03",
      "high": "98.73",
      "low": "94.912",
      "close": "95.63",
      "volume": "4057886"
    },
    {
      "date": "2023-06-12",
      "open": "95.08",
      "high": "97.74",
      "low": "94.75",
      "close": "97.70",
      "volume": "2860758"
    },
    {
      "date": "2023-06-13",
      "open": "99.74",
      "high": "100.30",
      "low": "96.55",
      "close": "97.75",
      "volume": "2700358"
    },
    {
      "date": "2023-06-14",
      "open": "97.23",
      "high": "98.215",
      "low": "95.37",
      "close": "96.28",
      "volume": "3305910"
    },
    {
      "date": "2023-06-15",
      "open": "95.26",
      "high": "99.13",
      "low": "95.19",
      "close": "98.19",
      "volume": "3717321"
    },
    {
      "date": "2023-06-16",
      "open": "98.63",
      "high": "98.80",
      "low": "95.27",
      "close": "95.75",
      "volume": "4530702"
    },
    {
      "date": "2023-06-20",
      "open": "95.60",
      "high": "97.98",
      "low": "95.30",
      "close": "96.68",
      "volume": "3211321"
    },
    {
      "date": "2023-06-21",
      "open": "96.32",
      "high": "97.0998",
      "low": "91.85",
      "close": "91.94",
      "volume": "5481243"
    },
    {
      "date": "2023-06-22",
      "open": "91.66",
      "high": "96.15",
      "low": "90.88",
      "close": "94.50",
      "volume": "4386581"
    },
    {
      "date": "2023-06-23",
      "open": "93.00",
      "high": "95.11",
      "low": "92.33",
      "close": "93.67",
      "volume": "2926168"
    },
    {
      "date": "2023-06-26",
      "open": "93.10",
      "high": "96.315",
      "low": "92.75",
      "close": "93.34",
      "volume": "2825683"
    },
    {
      "date": "2023-06-27",
      "open": "94.06",
      "high": "96.13",
      "low": "92.70",
      "close": "95.69",
      "volume": "2570309"
    },
    {
      "date": "2023-06-28",
      "open": "95.69",
      "high": "100.58",
      "low": "95.6275",
      "close": "98.15",
      "volume": "5266691"
    },
    {
      "date": "2023-06-29",
      "open": "97.955",
      "high": "98.495",
      "low": "95.01",
      "close": "96.45",
      "volume": "2717530"
    },
    {
      "date": "2023-06-30",
      "open": "97.92",
      "high": "100.44",
      "low": "97.21",
      "close": "98.38",
      "volume": "3303474"
    },
    {
      "date": "2023-07-03",
      "open": "98.10",
      "high": "99.83",
      "low": "97.37",
      "close": "98.29",
      "volume": "1509717"
    },
    {
      "date": "2023-07-05",
      "open": "97.20",
      "high": "98.97",
      "low": "95.84",
      "close": "98.28",
      "volume": "3039637"
    },
    {
      "date": "2023-07-06",
      "open": "96.58",
      "high": "97.24",
      "low": "95.31",
      "close": "97.08",
      "volume": "2113314"
    },
    {
      "date": "2023-07-07",
      "open": "97.50",
      "high": "101.50",
      "low": "97.47",
      "close": "98.02",
      "volume": "4973326"
    },
    {
      "date": "2023-07-10",
      "open": "97.65",
      "high": "102.4911",
      "low": "96.5901",
      "close": "101.45",
      "volume": "4050097"
    },
    {
      "date": "2023-07-11",
      "open": "102.025",
      "high": "106.08",
      "low": "101.06",
      "close": "104.98",
      "volume": "5187377"
    },
    {
      "date": "2023-07-12",
      "open": "108.215",
      "high": "108.51",
      "low": "104.66",
      "close": "105.445",
      "volume": "5492467"
    },
    {
      "date": "2023-07-13",
      "open": "106.50",
      "high": "109.65",
      "low": "106.14",
      "close": "109.19",
      "volume": "3932777"
    },
    {
      "date": "2023-07-14",
      "open": "110.00",
      "high": "111.60",
      "low": "107.6599",
      "close": "108.53",
      "volume": "3314105"
    },
    {
      "date": "2023-07-17",
      "open": "109.41",
      "high": "113.6253",
      "low": "109.01",
      "close": "112.77",
      "volume": "3532290"
    },
    {
      "date": "2023-07-18",
      "open": "112.67",
      "high": "115.00",
      "low": "111.3701",
      "close": "113.82",
      "volume": "3358243"
    },
    {
      "date": "2023-07-19",
      "open": "116.00",
      "high": "117.4458",
      "low": "113.53",
      "close": "115.22",
      "volume": "4032097"
    },
    {
      "date": "2023-07-20",
      "open": "113.00",
      "high": "114.29",
      "low": "109.74",
      "close": "109.90",
      "volume": "3811801"
    },
    {
      "date": "2023-07-21",
      "open": "110.87",
      "high": "111.50",
      "low": "108.6719",
      "close": "109.87",
      "volume": "6915542"
    },
    {
      "date": "2023-07-24",
      "open": "110.22",
      "high": "111.62",
      "low": "109.34",
      "close": "111.49",
      "volume": "2987898"
    },
    {
      "date": "2023-07-25",
      "open": "115.79",
      "high": "118.02",
      "low": "114.32",
      "close": "115.30",
      "volume": "6384314"
    },
    {
      "date": "2023-07-26",
      "open": "109.58",
      "high": "112.695",
      "low": "107.05",
      "close": "110.64",
      "volume": "5720358"
    },
    {
      "date": "2023-07-27",
      "open": "113.15",
      "high": "113.20",
      "low": "108.60",
      "close": "109.46",
      "volume": "3327700"
    },
    {
      "date": "2023-07-28",
      "open": "111.11",
      "high": "113.24",
      "low": "109.72",
      "close": "112.19",
      "volume": "2855378"
    },
    {
      "date": "2023-07-31",
      "open": "113.435",
      "high": "116.78",
      "low": "113.435",
      "close": "116.72",
      "volume": "4034826"
    },
    {
      "date": "2023-08-01",
      "open": "115.00",
      "high": "115.8399",
      "low": "113.7701",
      "close": "114.95",
      "volume": "2194421"
    },
    {
      "date": "2023-08-02",
      "open": "111.81",
      "high": "112.49",
      "low": "105.41",
      "close": "106.83",
      "volume": "6046686"
    },
    {
      "date": "2023-08-03",
      "open": "106.22",
      "high": "107.57",
      "low": "105.00",
      "close": "107.10",
      "volume": "4412345"
    },
    {
      "date": "2023-08-04",
      "open": "114.795",
      "high": "115.95",
      "low": "107.30",
      "close": "107.53",
      "volume": "6324039"
    },
    {
      "date": "2023-08-07",
      "open": "109.22",
      "high": "110.08",
      "low": "104.77",
      "close": "106.30",
      "volume": "7678806"
    },
    {
      "date": "2023-08-08",
      "open": "84.38",
      "high": "89.24",
      "low": "83.87",
      "close": "88.04",
      "volume": "26640860"
    },
    {
      "date": "2023-08-09",
      "open": "87.95",
      "high": "88.87",
      "low": "84.46",
      "close": "86.76",
      "volume": "8504879"
    },
    {
      "date": "2023-08-10",
      "open": "88.83",
      "high": "92.16",
      "low": "88.51",
      "close": "90.72",
      "volume": "7251691"
    },
    {
      "date": "2023-08-11",
      "open": "88.73",
      "high": "90.96",
      "low": "88.60",
      "close": "89.44",
      "volume": "3176375"
    },
    {
      "date": "2023-08-14",
      "open": "88.09",
      "high": "90.30",
      "low": "87.59",
      "close": "89.78",
      "volume": "3215444"
    },
    {
      "date": "2023-08-15",
      "open": "89.37",
      "high": "89.65",
      "low": "87.55",
      "close": "88.52",
      "volume": "3108375"
    },
    {
      "date": "2023-08-16",
      "open": "88.86",
      "high": "92.14",
      "low": "88.10",
      "close": "90.60",
      "volume": "5264340"
    },
    {
      "date": "2023-08-17",
      "open": "90.05",
      "high": "91.00",
      "low": "89.4224",
      "close": "90.29",
      "volume": "4189177"
    },
    {
      "date": "2023-08-18",
      "open": "89.40",
      "high": "94.25",
      "low": "89.0401",
      "close": "93.63",
      "volume": "5417530"
    },
    {
      "date": "2023-08-21",
      "open": "94.99",
      "high": "96.48",
      "low": "94.23",
      "close": "94.69",
      "volume": "4747646"
    },
    {
      "date": "2023-08-22",
      "open": "95.47",
      "high": "95.87",
      "low": "92.67",
      "close": "93.69",
      "volume": "3214278"
    },
    {
      "date": "2023-08-23",
      "open": "93.69",
      "high": "95.98",
      "low": "92.26",
      "close": "95.44",
      "volume": "3048680"
    },
    {
      "date": "2023-08-24",
      "open": "97.35",
      "high": "97.35",
      "low": "91.3701",
      "close": "91.85",
      "volume": "3788052"
    },
    {
      "date": "2023-08-25",
      "open": "91.70",
      "high": "94.00",
      "low": "91.13",
      "close": "92.60",
      "volume": "2761535"
    },
    {
      "date": "2023-08-28",
      "open": "93.25",
      "high": "93.43",
      "low": "91.48",
      "close": "92.54",
      "volume": "2290028"
    },
    {
      "date": "2023-08-29",
      "open": "92.31",
      "high": "95.05",
      "low": "91.94",
      "close": "93.81",
      "volume": "2345396"
    },
    {
      "date": "2023-08-30",
      "open": "92.71",
      "high": "94.20",
      "low": "91.85",
      "close": "94.16",
      "volume": "3966353"
    },
    {
      "date": "2023-08-31",
      "open": "94.66",
      "high": "98.14",
      "low": "94.66",
      "close": "96.48",
      "volume": "4390097"
    },
    {
      "date": "2023-09-01",
      "open": "97.73",
      "high": "98.84",
      "low": "96.92",
      "close": "97.73",
      "volume": "3248884"
    },
    {
      "date": "2023-09-05",
      "open": "95.60",
      "high": "98.02",
      "low": "95.165",
      "close": "98.00",
      "volume": "3334904"
    },
    {
      "date": "2023-09-06",
      "open": "97.16",
      "high": "98.30",
      "low": "95.64",
      "close": "97.66",
      "volume": "3263206"
    },
    {
      "date": "2023-09-07",
      "open": "95.67",
      "high": "96.98",
      "low": "94.6414",
      "close": "96.68",
      "volume": "2473786"
    },
    {
      "date": "2023-09-08",
      "open": "96.65",
      "high": "99.10",
      "low": "96.08",
      "close": "97.66",
      "volume": "3620585"
    },
    {
      "date": "2023-09-11",
      "open": "98.19",
      "high": "102.00",
      "low": "97.85",
      "close": "101.88",
      "volume": "4035092"
    },
    {
      "date": "2023-09-12",
      "open": "99.92",
      "high": "101.16",
      "low": "98.17",
      "close": "98.22",
      "volume": "2843178"
    },
    {
      "date": "2023-09-13",
      "open": "98.05",
      "high": "99.405",
      "low": "97.33",
      "close": "97.48",
      "volume": "2226785"
    },
    {
      "date": "2023-09-14",
      "open": "98.03",
      "high": "98.71",
      "low": "96.46",
      "close": "97.51",
      "volume": "1932052"
    },
    {
      "date": "2023-09-15",
      "open": "95.96",
      "high": "96.61",
      "low": "93.51",
      "close": "94.55",
      "volume": "8094826"
    },
    {
      "date": "2023-09-18",
      "open": "93.80",
      "high": "95.4923",
      "low": "93.25",
      "close": "94.50",
      "volume": "1860294"
    },
    {
      "date": "2023-09-19",
      "open": "94.00",
      "high": "94.05",
      "low": "91.72",
      "close": "92.89",
      "volume": "2117159"
    },
    {
      "date": "2023-09-20",
      "open": "92.89",
      "high": "94.81",
      "low": "91.98",
      "close": "92.05",
      "volume": "2939265"
    },
    {
      "date": "2023-09-21",
      "open": "91.00",
      "high": "91.34",
      "low": "88.13",
      "close": "88.42",
      "volume": "4259103"
    },
    {
      "date": "2023-09-22",
      "open": "89.10",
      "high": "89.725",
      "low": "87.26",
      "close": "88.76",
      "volume": "2487630"
    },
    {
      "date": "2023-09-25",
      "open": "87.84",
      "high": "88.88",
      "low": "87.401",
      "close": "88.84",
      "volume": "1665995"
    },
    {
      "date": "2023-09-26",
      "open": "87.93",
      "high": "88.75",
      "low": "86.25",
      "close": "86.57",
      "volume": "2835372"
    },
    {
      "date": "2023-09-27",
      "open": "87.06",
      "high": "88.36",
      "low": "86.66",
      "close": "87.83",
      "volume": "2256020"
    },
    {
      "date": "2023-09-28",
      "open": "86.905",
      "high": "90.11",
      "low": "85.29",
      "close": "88.96",
      "volume": "4128735"
    },
    {
      "date": "2023-09-29",
      "open": "91.84",
      "high": "93.22",
      "low": "90.95",
      "close": "91.09",
      "volume": "3797923"
    },
    {
      "date": "2023-10-02",
      "open": "92.54",
      "high": "93.3499",
      "low": "90.83",
      "close": "91.84",
      "volume": "2537990"
    },
    {
      "date": "2023-10-03",
      "open": "90.62",
      "high": "91.30",
      "low": "86.41",
      "close": "86.97",
      "volume": "3573928"
    },
    {
      "date": "2023-10-04",
      "open": "86.84",
      "high": "88.735",
      "low": "86.55",
      "close": "88.53",
      "volume": "3254913"
    },
    {
      "date": "2023-10-05",
      "open": "88.75",
      "high": "89.71",
      "low": "88.26",
      "close": "89.54",
      "volume": "3625163"
    },
    {
      "date": "2023-10-06",
      "open": "87.58",
      "high": "94.80",
      "low": "87.50",
      "close": "94.43",
      "volume": "4429653"
    },
    {
      "date": "2023-10-09",
      "open": "89.26",
      "high": "91.635",
      "low": "89.05",
      "close": "90.73",
      "volume": "6148313"
    },
    {
      "date": "2023-10-10",
      "open": "90.73",
      "high": "93.65",
      "low": "90.51",
      "close": "91.63",
      "volume": "4392980"
    },
    {
      "date": "2023-10-11",
      "open": "92.37",
      "high": "92.695",
      "low": "88.50",
      "close": "89.44",
      "volume": "4182472"
    },
    {
      "date": "2023-10-12",
      "open": "89.41",
      "high": "90.37",
      "low": "87.145",
      "close": "87.98",
      "volume": "3124805"
    },
    {
      "date": "2023-10-13",
      "open": "88.66",
      "high": "88.94",
      "low": "86.70",
      "close": "88.06",
      "volume": "2888021"
    },
    {
      "date": "2023-10-16",
      "open": "88.35",
      "high": "91.72",
      "low": "87.85",
      "close": "90.52",
      "volume": "2965111"
    },
    {
      "date": "2023-10-17",
      "open": "88.48",
      "high": "91.47",
      "low": "87.73",
      "close": "90.41",
      "volume": "2495649"
    },
    {
      "date": "2023-10-18",
      "open": "89.74",
      "high": "90.90",
      "low": "88.21",
      "close": "88.29",
      "volume": "2755518"
    },
    {
      "date": "2023-10-19",
      "open": "88.57",
      "high": "89.52",
      "low": "87.12",
      "close": "87.75",
      "volume": "3383536"
    },
    {
      "date": "2023-10-20",
      "open": "87.84",
      "high": "89.10",
      "low": "84.91",
      "close": "86.08",
      "volume": "3769572"
    },
    {
      "date": "2023-10-23",
      "open": "84.85",
      "high": "86.09",
      "low": "83.85",
      "close": "85.68",
      "volume": "3016571"
    },
    {
      "date": "2023-10-24",
      "open": "86.27",
      "high": "88.63",
      "low": "86.10",
      "close": "87.86",
      "volume": "3660027"
    },
    {
      "date": "2023-10-25",
      "open": "86.10",
      "high": "86.65",
      "low": "81.56",
      "close": "81.59",
      "volume": "4427015"
    },
    {
      "date": "2023-10-26",
      "open": "82.03",
      "high": "83.72",
      "low": "79.41",
      "close": "80.72",
      "volume": "5160759"
    },
    {
      "date": "2023-10-27",
      "open": "81.80",
      "high": "82.44",
      "low": "80.46",
      "close": "81.68",
      "volume": "3633784"
    },
    {
      "date": "2023-10-30",
      "open": "81.16",
      "high": "81.5699",
      "low": "79.37",
      "close": "80.41",
      "volume": "4016234"
    },
    {
      "date": "2023-10-31",
      "open": "80.78",
      "high": "82.51",
      "low": "79.54",
      "close": "81.47",
      "volume": "3289150"
    },
    {
      "date": "2023-11-01",
      "open": "82.02",
      "high": "82.20",
      "low": "78.66",
      "close": "80.10",
      "volume": "5032900"
    },
    {
      "date": "2023-11-02",
      "open": "81.80",
      "high": "83.57",
      "low": "77.81",
      "close": "79.24",
      "volume": "6804200"
    },
    {
      "date": "2023-11-03",
      "open": "79.47",
      "high": "83.05",
      "low": "79.00",
      "close": "82.04",
      "volume": "5744698"
    },
    {
      "date": "2023-11-06",
      "open": "82.83",
      "high": "82.87",
      "low": "79.07",
      "close": "79.55",
      "volume": "9905435"
    },
    {
      "date": "2023-11-07",
      "open": "98.99",
      "high": "104.43",
      "low": "96.17",
      "close": "102.20",
      "volume": "29134770"
    },
    {
      "date": "2023-11-08",
      "open": "101.70",
      "high": "103.96",
      "low": "99.21",
      "close": "99.99",
      "volume": "8377648"
    },
    {
      "date": "2023-11-09",
      "open": "100.49",
      "high": "102.48",
      "low": "99.60",
      "close": "100.23",
      "volume": "6947701"
    },
    {
      "date": "2023-11-10",
      "open": "99.85",
      "high": "103.85",
      "low": "99.51",
      "close": "103.65",
      "volume": "5100281"
    },
    {
      "date": "2023-11-13",
      "open": "103.49",
      "high": "105.86",
      "low": "102.74",
      "close": "104.25",
      "volume": "4727054"
    },
    {
      "date": "2023-11-14",
      "open": "106.59",
      "high": "109.19",
      "low": "104.40",
      "close": "109.02",
      "volume": "5824814"
    },
    {
      "date": "2023-11-15",
      "open": "109.99",
      "high": "112.11",
      "low": "109.10",
      "close": "109.44",
      "volume": "5196795"
    },
    {
      "date": "2023-11-16",
      "open": "109.19",
      "high": "110.69",
      "low": "108.26",
      "close": "109.12",
      "volume": "2477550"
    },
    {
      "date": "2023-11-17",
      "open": "109.07",
      "high": "110.00",
      "low": "108.74",
      "close": "109.54",
      "volume": "2295856"
    },
    {
      "date": "2023-11-20",
      "open": "109.52",
      "high": "112.19",
      "low": "109.13",
      "close": "111.77",
      "volume": "4092496"
    },
    {
      "date": "2023-11-21",
      "open": "109.72",
      "high": "112.18",
      "low": "108.62",
      "close": "111.93",
      "volume": "3508614"
    },
    {
      "date": "2023-11-22",
      "open": "112.945",
      "high": "113.57",
      "low": "110.72",
      "close": "112.13",
      "volume": "2507386"
    },
    {
      "date": "2023-11-24",
      "open": "112.14",
      "high": "113.12",
      "low": "111.16",
      "close": "112.87",
      "volume": "1304787"
    },
    {
      "date": "2023-11-27",
      "open": "112.64",
      "high": "114.16",
      "low": "111.565",
      "close": "111.92",
      "volume": "2878933"
    },
    {
      "date": "2023-11-28",
      "open": "112.26",
      "high": "114.8438",
      "low": "112.15",
      "close": "114.24",
      "volume": "3620561"
    },
    {
      "date": "2023-11-29",
      "open": "115.18",
      "high": "117.72",
      "low": "115.00",
      "close": "116.65",
      "volume": "4193738"
    },
    {
      "date": "2023-11-30",
      "open": "118.19",
      "high": "120.26",
      "low": "115.51",
      "close": "116.57",
      "volume": "4798167"
    },
    {
      "date": "2023-12-01",
      "open": "117.29",
      "high": "118.77",
      "low": "116.08",
      "close": "118.62",
      "volume": "3584923"
    },
    {
      "date": "2023-12-04",
      "open": "117.40",
      "high": "118.405",
      "low": "115.2932",
      "close": "118.18",
      "volume": "4501485"
    },
    {
      "date": "2023-12-05",
      "open": "117.72",
      "high": "118.80",
      "low": "115.86",
      "close": "118.07",
      "volume": "2703778"
    },
    {
      "date": "2023-12-06",
      "open": "118.00",
      "high": "118.95",
      "low": "114.23",
      "close": "114.31",
      "volume": "4064474"
    },
    {
      "date": "2023-12-07",
      "open": "117.08",
      "high": "117.479",
      "low": "114.35",
      "close": "115.00",
      "volume": "2870458"
    },
    {
      "date": "2023-12-08",
      "open": "113.28",
      "high": "114.39",
      "low": "112.25",
      "close": "113.83",
      "volume": "3127618"
    },
    {
      "date": "2023-12-11",
      "open": "114.82",
      "high": "115.90",
      "low": "114.10",
      "close": "114.73",
      "volume": "2689411"
    },
    {
      "date": "2023-12-12",
      "open": "113.46",
      "high": "115.50",
      "low": "112.59",
      "close": "114.66",
      "volume": "1939469"
    },
    {
      "date": "2023-12-13",
      "open": "114.72",
      "high": "117.46",
      "low": "113.50",
      "close": "117.23",
      "volume": "4162641"
    },
    {
      "date": "2023-12-14",
      "open": "119.01",
      "high": "120.9649",
      "low": "117.685",
      "close": "120.65",
      "volume": "5620796"
    },
    {
      "date": "2023-12-15",
      "open": "121.59",
      "high": "123.823",
      "low": "120.7211",
      "close": "122.60",
      "volume": "6436409"
    },
    {
      "date": "2023-12-18",
      "open": "122.44",
      "high": "124.15",
      "low": "121.69",
      "close": "123.27",
      "volume": "2550889"
    },
    {
      "date": "2023-12-19",
      "open": "124.45",
      "high": "124.69",
      "low": "121.5852",
      "close": "122.41",
      "volume": "2753069"
    },
    {
      "date": "2023-12-20",
      "open": "121.67",
      "high": "123.49",
      "low": "120.16",
      "close": "120.62",
      "volume": "2606806"
    },
    {
      "date": "2023-12-21",
      "open": "122.75",
      "high": "123.13",
      "low": "120.66",
      "close": "122.48",
      "volume": "2426942"
    },
    {
      "date": "2023-12-22",
      "open": "123.21",
      "high": "123.46",
      "low": "121.21",
      "close": "122.49",
      "volume": "2202450"
    },
    {
      "date": "2023-12-26",
      "open": "122.85",
      "high": "123.82",
      "low": "122.25",
      "close": "123.56",
      "volume": "1142754"
    },
    {
      "date": "2023-12-27",
      "open": "124.00",
      "high": "124.16",
      "low": "122.61",
      "close": "123.60",
      "volume": "1400331"
    },
    {
      "date": "2023-12-28",
      "open": "124.00",
      "high": "124.48",
      "low": "122.82",
      "close": "123.28",
      "volume": "1506179"
    },
    {
      "date": "2023-12-29",
      "open": "123.00",
      "high": "123.725",
      "low": "120.89",
      "close": "121.38",
      "volume": "2194121"
    },
    {
      "date": "2024-01-02",
      "open": "119.225",
      "high": "119.225",
      "low": "114.2777",
      "close": "115.08",
      "volume": "4431180"
    },
    {
      "date": "2024-01-03",
      "open": "113.76",
      "high": "114.23",
      "low": "111.27",
      "close": "112.42",
      "volume": "3666023"
    },
    {
      "date": "2024-01-04",
      "open": "111.645",
      "high": "113.86",
      "low": "110.695",
      "close": "113.02",
      "volume": "3675303"
    },
    {
      "date": "2024-01-05",
      "open": "113.02",
      "high": "117.04",
      "low": "112.9875",
      "close": "115.99",
      "volume": "4539479"
    },
    {
      "date": "2024-01-08",
      "open": "116.61",
      "high": "119.84",
      "low": "116.61",
      "close": "119.25",
      "volume": "3002357"
    },
    {
      "date": "2024-01-09",
      "open": "118.46",
      "high": "121.74",
      "low": "118.28",
      "close": "121.18",
      "volume": "2560052"
    },
    {
      "date": "2024-01-10",
      "open": "121.75",
      "high": "121.9993",
      "low": "118.4301",
      "close": "120.19",
      "volume": "4219822"
    },
    {
      "date": "2024-01-11",
      "open": "121.455",
      "high": "121.8599",
      "low": "118.43",
      "close": "120.88",
      "volume": "3001609"
    },
    {
      "date": "2024-01-12",
      "open": "121.00",
      "high": "123.09",
      "low": "120.01",
      "close": "123.00",
      "volume": "3665096"
    },
    {
      "date": "2024-01-16",
      "open": "122.76",
      "high": "124.89",
      "low": "121.96",
      "close": "123.79",
      "volume": "3105571"
    },
    {
      "date": "2024-01-17",
      "open": "122.81",
      "high": "126.0649",
      "low": "120.28",
      "close": "126.03",
      "volume": "6172384"
    },
    {
      "date": "2024-01-18",
      "open": "128.21",
      "high": "128.64",
      "low": "123.92",
      "close": "126.92",
      "volume": "4071978"
    },
    {
      "date": "2024-01-19",
      "open": "128.05",
      "high": "130.50",
      "low": "126.62",
      "close": "130.31",
      "volume": "3972195"
    },
    {
      "date": "2024-01-22",
      "open": "133.40",
      "high": "136.075",
      "low": "131.79",
      "close": "132.98",
      "volume": "4907986"
    },
    {
      "date": "2024-01-23",
      "open": "133.00",
      "high": "133.15",
      "low": "128.56",
      "close": "129.01",
      "volume": "5797527"
    },
    {
      "date": "2024-01-24",
      "open": "130.495",
      "high": "130.495",
      "low": "122.22",
      "close": "122.58",
      "volume": "10499830"
    },
    {
      "date": "2024-01-25",
      "open": "123.61",
      "high": "123.6893",
      "low": "119.34",
      "close": "122.19",
      "volume": "9431958"
    },
    {
      "date": "2024-01-26",
      "open": "121.46",
      "high": "124.92",
      "low": "120.59",
      "close": "123.95",
      "volume": "4501588"
    },
    {
      "date": "2024-01-29",
      "open": "124.78",
      "high": "128.94",
      "low": "124.59",
      "close": "128.87",
      "volume": "3609598"
    },
    {
      "date": "2024-01-30",
      "open": "128.36",
      "high": "129.06",
      "low": "125.51",
      "close": "126.83",
      "volume": "3371515"
    },
    {
      "date": "2024-01-31",
      "open": "123.29",
      "high": "127.32",
      "low": "122.55",
      "close": "124.44",
      "volume": "3983565"
    },
    {
      "date": "2024-02-01",
      "open": "125.67",
      "high": "127.55",
      "low": "123.87",
      "close": "126.90",
      "volume": "3222425"
    },
    {
      "date": "2024-02-02",
      "open": "132.015",
      "high": "135.22",
      "low": "130.25",
      "close": "134.31",
      "volume": "7697226"
    },
    {
      "date": "2024-02-05",
      "open": "135.14",
      "high": "137.93",
      "low": "129.80",
      "close": "131.14",
      "volume": "4089841"
    },
    {
      "date": "2024-02-06",
      "open": "132.08",
      "high": "132.78",
      "low": "126.85",
      "close": "129.18",
      "volume": "3693786"
    },
    {
      "date": "2024-02-07",
      "open": "131.30",
      "high": "132.87",
      "low": "130.16",
      "close": "130.62",
      "volume": "3696279"
    },
    {
      "date": "2024-02-08",
      "open": "128.08",
      "high": "133.24",
      "low": "127.87",
      "close": "131.45",
      "volume": "4361318"
    },
    {
      "date": "2024-02-09",
      "open": "135.81",
      "high": "137.85",
      "low": "134.68",
      "close": "134.91",
      "volume": "6683393"
    },
    {
      "date": "2024-02-12",
      "open": "135.13",
      "high": "137.105",
      "low": "133.31",
      "close": "134.85",
      "volume": "9412826"
    },
    {
      "date": "2024-02-13",
      "open": "126.50",
      "high": "138.61",
      "low": "123.50",
      "close": "131.68",
      "volume": "15677800"
    },
    {
      "date": "2024-02-14",
      "open": "134.79",
      "high": "137.9316",
      "low": "133.415",
      "close": "136.15",
      "volume": "8112834"
    },
    {
      "date": "2024-02-15",
      "open": "136.36",
      "high": "137.45",
      "low": "131.32",
      "close": "131.84",
      "volume": "6140178"
    },
    {
      "date": "2024-02-16",
      "open": "131.98",
      "high": "132.48",
      "low": "128.44",
      "close": "129.74",
      "volume": "4977646"
    },
    {
      "date": "2024-02-20",
      "open": "128.00",
      "high": "129.05",
      "low": "125.10",
      "close": "127.66",
      "volume": "3732108"
    },
    {
      "date": "2024-02-21",
      "open": "124.81",
      "high": "126.65",
      "low": "123.4328",
      "close": "125.84",
      "volume": "3501281"
    },
    {
      "date": "2024-02-22",
      "open": "130.20",
      "high": "132.52",
      "low": "129.76",
      "close": "131.12",
      "volume": "4298575"
    },
    {
      "date": "2024-02-23",
      "open": "131.77",
      "high": "132.78",
      "low": "129.135",
      "close": "129.51",
      "volume": "3498398"
    },
    {
      "date": "2024-02-26",
      "open": "130.00",
      "high": "131.50",
      "low": "128.78",
      "close": "129.35",
      "volume": "2323920"
    },
    {
      "date": "2024-02-27",
      "open": "130.86",
      "high": "132.18",
      "low": "129.895",
      "close": "130.95",
      "volume": "1963242"
    },
    {
      "date": "2024-02-28",
      "open": "129.79",
      "high": "132.05",
      "low": "128.83",
      "close": "130.47",
      "volume": "2108116"
    },
    {
      "date": "2024-02-29",
      "open": "130.47",
      "high": "134.3024",
      "low": "129.41",
      "close": "131.46",
      "volume": "5176432"
    },
    {
      "date": "2024-03-01",
      "open": "131.75",
      "high": "131.94",
      "low": "129.2001",
      "close": "130.22",
      "volume": "3470153"
    },
    {
      "date": "2024-03-04",
      "open": "129.39",
      "high": "131.87",
      "low": "126.40",
      "close": "130.67",
      "volume": "5378205"
    },
    {
      "date": "2024-03-05",
      "open": "129.09",
      "high": "129.25",
      "low": "122.03",
      "close": "123.53",
      "volume": "6143573"
    },
    {
      "date": "2024-03-06",
      "open": "126.75",
      "high": "127.00",
      "low": "122.19",
      "close": "124.59",
      "volume": "4474591"
    },
    {
      "date": "2024-03-07",
      "open": "125.00",
      "high": "125.00",
      "low": "121.52",
      "close": "122.89",
      "volume": "3884627"
    },
    {
      "date": "2024-03-08",
      "open": "122.00",
      "high": "125.70",
      "low": "120.78",
      "close": "121.31",
      "volume": "3727158"
    },
    {
      "date": "2024-03-11",
      "open": "120.15",
      "high": "122.35",
      "low": "118.40",
      "close": "121.45",
      "volume": "3695907"
    },
    {
      "date": "2024-03-12",
      "open": "121.70",
      "high": "123.07",
      "low": "119.92",
      "close": "122.99",
      "volume": "3067075"
    },
    {
      "date": "2024-03-13",
      "open": "122.47",
      "high": "125.42",
      "low": "121.52",
      "close": "123.59",
      "volume": "3302887"
    },
    {
      "date": "2024-03-14",
      "open": "122.63",
      "high": "123.85",
      "low": "120.09",
      "close": "122.65",
      "volume": "2720711"
    },
    {
      "date": "2024-03-15",
      "open": "122.96",
      "high": "123.50",
      "low": "119.79",
      "close": "120.42",
      "volume": "4325900"
    },
    {
      "date": "2024-03-18",
      "open": "121.53",
      "high": "122.85",
      "low": "120.56",
      "close": "120.87",
      "volume": "2068658"
    },
    {
      "date": "2024-03-19",
      "open": "119.44",
      "high": "121.91",
      "low": "118.75",
      "close": "121.81",
      "volume": "2699008"
    },
    {
      "date": "2024-03-20",
      "open": "122.64",
      "high": "124.08",
      "low": "121.23",
      "close": "123.44",
      "volume": "2929623"
    },
    {
      "date": "2024-03-21",
      "open": "125.01",
      "high": "127.46",
      "low": "122.38",
      "close": "122.86",
      "volume": "2096270"
    },
    {
      "date": "2024-03-22",
      "open": "122.65",
      "high": "123.4005",
      "low": "121.17",
      "close": "123.02",
      "volume": "1503916"
    },
    {
      "date": "2024-03-25",
      "open": "122.23",
      "high": "123.29",
      "low": "121.00",
      "close": "122.66",
      "volume": "1140941"
    },
    {
      "date": "2024-03-26",
      "open": "123.57",
      "high": "124.29",
      "low": "122.37",
      "close": "123.45",
      "volume": "2133090"
    },
    {
      "date": "2024-03-27",
      "open": "125.31",
      "high": "125.96",
      "low": "122.3301",
      "close": "123.51",
      "volume": "2281806"
    },
    {
      "date": "2024-03-28",
      "open": "123.16",
      "high": "125.36",
      "low": "122.1491",
      "close": "123.60",
      "volume": "1887188"
    },
    {
      "date": "2024-04-01",
      "open": "123.865",
      "high": "124.32",
      "low": "121.56",
      "close": "123.15",
      "volume": "2187803"
    },
    {
      "date": "2024-04-02",
      "open": "120.49",
      "high": "124.55",
      "low": "118.74",
      "close": "124.39",
      "volume": "2680289"
    },
    {
      "date": "2024-04-03",
      "open": "123.83",
      "high": "125.47",
      "low": "121.465",
      "close": "121.51",
      "volume": "2742012"
    },
    {
      "date": "2024-04-04",
      "open": "122.59",
      "high": "125.555",
      "low": "120.56",
      "close": "120.72",
      "volume": "2736473"
    },
    {
      "date": "2024-04-05",
      "open": "121.04",
      "high": "125.73",
      "low": "119.80",
      "close": "124.40",
      "volume": "2528608"
    },
    {
      "date": "2024-04-08",
      "open": "125.34",
      "high": "125.98",
      "low": "122.837",
      "close": "125.76",
      "volume": "1475589"
    },
    {
      "date": "2024-04-09",
      "open": "127.20",
      "high": "128.50",
      "low": "124.38",
      "close": "125.44",
      "volume": "1913796"
    },
    {
      "date": "2024-04-10",
      "open": "121.50",
      "high": "125.979",
      "low": "121.40",
      "close": "125.82",
      "volume": "3279769"
    },
    {
      "date": "2024-04-11",
      "open": "127.79",
      "high": "131.33",
      "low": "127.00",
      "close": "130.80",
      "volume": "5160786"
    },
    {
      "date": "2024-04-12",
      "open": "129.09",
      "high": "131.58",
      "low": "127.45",
      "close": "127.51",
      "volume": "3652444"
    },
    {
      "date": "2024-04-15",
      "open": "127.91",
      "high": "130.22",
      "low": "125.38",
      "close": "125.82",
      "volume": "3846268"
    },
    {
      "date": "2024-04-16",
      "open": "125.94",
      "high": "128.29",
      "low": "124.85",
      "close": "126.95",
      "volume": "3016865"
    },
    {
      "date": "2024-04-17",
      "open": "127.228",
      "high": "128.09",
      "low": "123.44",
      "close": "123.55",
      "volume": "3477066"
    },
    {
      "date": "2024-04-18",
      "open": "123.90",
      "high": "126.77",
      "low": "122.40",
      "close": "125.02",
      "volume": "2595827"
    },
    {
      "date": "2024-04-19",
      "open": "124.83",
      "high": "125.67",
      "low": "119.90",
      "close": "120.09",
      "volume": "3627985"
    },
    {
      "date": "2024-04-22",
      "open": "120.48",
      "high": "122.49",
      "low": "118.46",
      "close": "122.07",
      "volume": "2971441"
    },
    {
      "date": "2024-04-23",
      "open": "125.50",
      "high": "131.48",
      "low": "123.75",
      "close": "126.44",
      "volume": "5101248"
    },
    {
      "date": "2024-04-24",
      "open": "126.69",
      "high": "130.38",
      "low": "125.57",
      "close": "127.07",
      "volume": "3283714"
    },
    {
      "date": "2024-04-25",
      "open": "123.55",
      "high": "126.53",
      "low": "122.59",
      "close": "125.25",
      "volume": "2950846"
    },
    {
      "date": "2024-04-26",
      "open": "131.34",
      "high": "132.90",
      "low": "128.11",
      "close": "131.45",
      "volume": "5116602"
    },
    {
      "date": "2024-04-29",
      "open": "132.00",
      "high": "132.02",
      "low": "128.4557",
      "close": "129.07",
      "volume": "2730634"
    },
    {
      "date": "2024-04-30",
      "open": "128.25",
      "high": "129.84",
      "low": "125.45",
      "close": "125.50",
      "volume": "3417792"
    },
    {
      "date": "2024-05-01",
      "open": "127.02",
      "high": "129.62",
      "low": "123.39",
      "close": "126.42",
      "volume": "4214306"
    },
    {
      "date": "2024-05-02",
      "open": "127.66",
      "high": "128.5899",
      "low": "124.60",
      "close": "125.46",
      "volume": "3795410"
    },
    {
      "date": "2024-05-03",
      "open": "127.56",
      "high": "127.88",
      "low": "123.53",
      "close": "124.27",
      "volume": "3884462"
    },
    {
      "date": "2024-05-06",
      "open": "123.52",
      "high": "127.00",
      "low": "122.13",
      "close": "126.97",
      "volume": "5721742"
    },
    {
      "date": "2024-05-07",
      "open": "113.26",
      "high": "116.35",
      "low": "110.342",
      "close": "112.40",
      "volume": "21740230"
    },
    {
      "date": "2024-05-08",
      "open": "114.10",
      "high": "117.75",
      "low": "113.37",
      "close": "117.28",
      "volume": "8316229"
    },
    {
      "date": "2024-05-09",
      "open": "118.11",
      "high": "118.32",
      "low": "115.75",
      "close": "115.87",
      "volume": "3443991"
    },
    {
      "date": "2024-05-10",
      "open": "116.52",
      "high": "119.44",
      "low": "115.66",
      "close": "118.97",
      "volume": "5174685"
    },
    {
      "date": "2024-05-13",
      "open": "119.39",
      "high": "119.80",
      "low": "118.11",
      "close": "118.26",
      "volume": "3235182"
    },
    {
      "date": "2024-05-14",
      "open": "118.00",
      "high": "118.4134",
      "low": "115.90",
      "close": "116.75",
      "volume": "3449665"
    },
    {
      "date": "2024-05-15",
      "open": "118.83",
      "high": "119.00",
      "low": "117.63",
      "close": "118.47",
      "volume": "3526053"
    },
    {
      "date": "2024-05-16",
      "open": "118.84",
      "high": "122.1599",
      "low": "118.25",
      "close": "120.61",
      "volume": "3363004"
    },
    {
      "date": "2024-05-17",
      "open": "119.84",
      "high": "122.11",
      "low": "119.84",
      "close": "120.07",
      "volume": "2069484"
    },
    {
      "date": "2024-05-20",
      "open": "120.07",
      "high": "122.14",
      "low": "119.665",
      "close": "121.29",
      "volume": "2359975"
    },
    {
      "date": "2024-05-21",
      "open": "120.42",
      "high": "123.31",
      "low": "120.11",
      "close": "122.33",
      "volume": "2769262"
    },
    {
      "date": "2024-05-22",
      "open": "122.91",
      "high": "123.29",
      "low": "121.17",
      "close": "122.75",
      "volume": "1629702"
    },
    {
      "date": "2024-05-23",
      "open": "124.54",
      "high": "125.44",
      "low": "122.01",
      "close": "122.12",
      "volume": "2699646"
    },
    {
      "date": "2024-05-24",
      "open": "121.77",
      "high": "125.38",
      "low": "121.00",
      "close": "123.60",
      "volume": "2183231"
    },
    {
      "date": "2024-05-28",
      "open": "123.76",
      "high": "124.135",
      "low": "120.945",
      "close": "122.11",
      "volume": "2197875"
    },
    {
      "date": "2024-05-29",
      "open": "120.30",
      "high": "122.16",
      "low": "120.14",
      "close": "121.68",
      "volume": "1777739"
    },
    {
      "date": "2024-05-30",
      "open": "123.40",
      "high": "123.83",
      "low": "117.18",
      "close": "117.45",
      "volume": "4395290"
    },
    {
      "date": "2024-05-31",
      "open": "114.75",
      "high": "115.1804",
      "low": "108.08",
      "close": "110.18",
      "volume": "10482950"
    },
    {
      "date": "2024-06-03",
      "open": "111.00",
      "high": "111.4381",
      "low": "108.29",
      "close": "109.34",
      "volume": "5068250"
    },
    {
      "date": "2024-06-04",
      "open": "108.44",
      "high": "110.21",
      "low": "107.30",
      "close": "108.84",
      "volume": "4575240"
    },
    {
      "date": "2024-06-05",
      "open": "110.00",
      "high": "110.6395",
      "low": "108.0675",
      "close": "110.48",
      "volume": "4473335"
    },
    {
      "date": "2024-06-06",
      "open": "110.48",
      "high": "112.80",
      "low": "109.50",
      "close": "109.62",
      "volume": "2450095"
    },
    {
      "date": "2024-06-07",
      "open": "109.44",
      "high": "110.79",
      "low": "107.83",
      "close": "109.47",
      "volume": "4034030"
    },
    {
      "date": "2024-06-10",
      "open": "109.00",
      "high": "113.94",
      "low": "108.99",
      "close": "112.99",
      "volume": "3280849"
    },
    {
      "date": "2024-06-11",
      "open": "113.39",
      "high": "114.98",
      "low": "112.55",
      "close": "114.90",
      "volume": "4775487"
    },
    {
      "date": "2024-06-12",
      "open": "117.26",
      "high": "120.32",
      "low": "116.70",
      "close": "119.11",
      "volume": "5458876"
    },
    {
      "date": "2024-06-13",
      "open": "120.42",
      "high": "121.27",
      "low": "118.82",
      "close": "119.54",
      "volume": "5067418"
    },
    {
      "date": "2024-06-14",
      "open": "118.50",
      "high": "118.80",
      "low": "115.74",
      "close": "117.84",
      "volume": "3618892"
    },
    {
      "date": "2024-06-17",
      "open": "117.06",
      "high": "118.16",
      "low": "114.691",
      "close": "117.17",
      "volume": "3645562"
    },
    {
      "date": "2024-06-18",
      "open": "117.00",
      "high": "118.00",
      "low": "116.05",
      "close": "116.50",
      "volume": "2474640"
    },
    {
      "date": "2024-06-20",
      "open": "116.18",
      "high": "116.30",
      "low": "114.68",
      "close": "116.08",
      "volume": "3275523"
    },
    {
      "date": "2024-06-21",
      "open": "117.24",
      "high": "117.95",
      "low": "115.93",
      "close": "117.57",
      "volume": "4956288"
    },
    {
      "date": "2024-06-24",
      "open": "116.70",
      "high": "120.23",
      "low": "116.60",
      "close": "118.49",
      "volume": "2297174"
    },
    {
      "date": "2024-06-25",
      "open": "119.04",
      "high": "120.1399",
      "low": "118.18",
      "close": "119.13",
      "volume": "3228888"
    },
    {
      "date": "2024-06-26",
      "open": "118.81",
      "high": "124.165",
      "low": "118.30",
      "close": "123.19",
      "volume": "3964944"
    },
    {
      "date": "2024-06-27",
      "open": "123.19",
      "high": "128.88",
      "low": "122.65",
      "close": "128.45",
      "volume": "4411402"
    },
    {
      "date": "2024-06-28",
      "open": "129.89",
      "high": "131.1292",
      "low": "128.30",
      "close": "129.69",
      "volume": "7170825"
    },
    {
      "date": "2024-07-01",
      "open": "129.04",
      "high": "131.99",
      "low": "127.96",
      "close": "130.50",
      "volume": "3938228"
    },
    {
      "date": "2024-07-02",
      "open": "130.09",
      "high": "132.36",
      "low": "129.88",
      "close": "131.75",
      "volume": "2855964"
    },
    {
      "date": "2024-07-03",
      "open": "130.83",
      "high": "133.15",
      "low": "130.83",
      "close": "131.50",
      "volume": "1773639"
    },
    {
      "date": "2024-07-05",
      "open": "131.00",
      "high": "134.80",
      "low": "130.75",
      "close": "134.56",
      "volume": "2535002"
    },
    {
      "date": "2024-07-08",
      "open": "131.58",
      "high": "132.81",
      "low": "129.07",
      "close": "132.40",
      "volume": "3769869"
    },
    {
      "date": "2024-07-09",
      "open": "131.70",
      "high": "131.70",
      "low": "125.35",
      "close": "126.63",
      "volume": "4834613"
    },
    {
      "date": "2024-07-10",
      "open": "127.55",
      "high": "128.14",
      "low": "123.91",
      "close": "126.29",
      "volume": "2717646"
    },
    {
      "date": "2024-07-11",
      "open": "126.41",
      "high": "129.71",
      "low": "125.80",
      "close": "127.19",
      "volume": "4250217"
    },
    {
      "date": "2024-07-12",
      "open": "126.99",
      "high": "128.85",
      "low": "125.09",
      "close": "127.80",
      "volume": "2863667"
    },
    {
      "date": "2024-07-15",
      "open": "129.375",
      "high": "130.5979",
      "low": "126.17",
      "close": "129.415",
      "volume": "2503284"
    },
    {
      "date": "2024-07-16",
      "open": "131.50",
      "high": "131.65",
      "low": "129.31",
      "close": "130.77",
      "volume": "3156854"
    },
    {
      "date": "2024-07-17",
      "open": "123.50",
      "high": "125.07",
      "low": "120.25",
      "close": "121.16",
      "volume": "6842693"
    },
    {
      "date": "2024-07-18",
      "open": "121.70",
      "high": "123.21",
      "low": "117.86",
      "close": "118.82",
      "volume": "3715621"
    },
    {
      "date": "2024-07-19",
      "open": "118.58",
      "high": "120.52",
      "low": "118.205",
      "close": "119.03",
      "volume": "2538558"
    },
    {
      "date": "2024-07-22",
      "open": "119.57",
      "high": "122.57",
      "low": "119.49",
      "close": "121.22",
      "volume": "3191080"
    },
    {
      "date": "2024-07-23",
      "open": "121.82",
      "high": "125.35",
      "low": "121.78",
      "close": "123.21",
      "volume": "2347105"
    },
    {
      "date": "2024-07-24",
      "open": "121.87",
      "high": "123.01",
      "low": "117.24",
      "close": "117.32",
      "volume": "3574603"
    },
    {
      "date": "2024-07-25",
      "open": "118.27",
      "high": "121.99",
      "low": "116.51",
      "close": "120.31",
      "volume": "3478573"
    },
    {
      "date": "2024-07-26",
      "open": "121.43",
      "high": "121.46",
      "low": "117.52",
      "close": "118.31",
      "volume": "3817624"
    },
    {
      "date": "2024-07-29",
      "open": "119.00",
      "high": "119.95",
      "low": "117.41",
      "close": "117.92",
      "volume": "2165116"
    },
    {
      "date": "2024-07-30",
      "open": "117.87",
      "high": "117.94",
      "low": "113.58",
      "close": "114.68",
      "volume": "4164319"
    },
    {
      "date": "2024-07-31",
      "open": "115.50",
      "high": "117.89",
      "low": "114.84",
      "close": "116.44",
      "volume": "3345793"
    },
    {
      "date": "2024-08-01",
      "open": "115.01",
      "high": "116.69",
      "low": "111.31",
      "close": "113.10",
      "volume": "4260441"
    },
    {
      "date": "2024-08-02",
      "open": "109.89",
      "high": "109.92",
      "low": "106.20",
      "close": "107.25",
      "volume": "5247345"
    },
    {
      "date": "2024-08-05",
      "open": "99.93",
      "high": "106.23",
      "low": "98.80",
      "close": "104.97",
      "volume": "5975846"
    },
    {
      "date": "2024-08-06",
      "open": "105.64",
      "high": "107.22",
      "low": "103.51",
      "close": "105.47",
      "volume": "4622974"
    },
    {
      "date": "2024-08-07",
      "open": "108.70",
      "high": "111.25",
      "low": "107.27",
      "close": "108.04",
      "volume": "7819154"
    },
    {
      "date": "2024-08-08",
      "open": "115.08",
      "high": "118.07",
      "low": "111.02",
      "close": "114.06",
      "volume": "9762990"
    },
    {
      "date": "2024-08-09",
      "open": "113.74",
      "high": "115.45",
      "low": "110.63",
      "close": "112.28",
      "volume": "4515414"
    },
    {
      "date": "2024-08-12",
      "open": "113.05",
      "high": "113.20",
      "low": "110.10",
      "close": "112.16",
      "volume": "3557639"
    },
    {
      "date": "2024-08-13",
      "open": "112.21",
      "high": "115.0152",
      "low": "112.21",
      "close": "114.37",
      "volume": "2816177"
    },
    {
      "date": "2024-08-14",
      "open": "114.81",
      "high": "115.35",
      "low": "113.27",
      "close": "114.15",
      "volume": "2911844"
    },
    {
      "date": "2024-08-15",
      "open": "115.43",
      "high": "118.40",
      "low": "115.14",
      "close": "116.33",
      "volume": "3846572"
    },
    {
      "date": "2024-08-16",
      "open": "116.24",
      "high": "116.42",
      "low": "114.77",
      "close": "114.98",
      "volume": "2197923"
    },
    {
      "date": "2024-08-19",
      "open": "115.34",
      "high": "117.25",
      "low": "114.13",
      "close": "117.21",
      "volume": "1872537"
    },
    {
      "date": "2024-08-20",
      "open": "116.70",
      "high": "117.51",
      "low": "115.74",
      "close": "116.10",
      "volume": "1834409"
    },
    {
      "date": "2024-08-21",
      "open": "116.51",
      "high": "117.79",
      "low": "115.97",
      "close": "117.74",
      "volume": "2223537"
    },
    {
      "date": "2024-08-22",
      "open": "117.50",
      "high": "118.72",
      "low": "115.53",
      "close": "115.62",
      "volume": "2419149"
    },
    {
      "date": "2024-08-23",
      "open": "117.00",
      "high": "117.665",
      "low": "115.48",
      "close": "117.23",
      "volume": "1926176"
    },
    {
      "date": "2024-08-26",
      "open": "116.42",
      "high": "117.59",
      "low": "116.21",
      "close": "116.74",
      "volume": "1388786"
    },
    {
      "date": "2024-08-27",
      "open": "116.25",
      "high": "116.96",
      "low": "115.53",
      "close": "116.02",
      "volume": "1284924"
    },
    {
      "date": "2024-08-28",
      "open": "115.50",
      "high": "116.49",
      "low": "112.26",
      "close": "113.42",
      "volume": "1797633"
    },
    {
      "date": "2024-08-29",
      "open": "115.28",
      "high": "116.89",
      "low": "114.45",
      "close": "115.18",
      "volume": "2328834"
    },
    {
      "date": "2024-08-30",
      "open": "117.22",
      "high": "117.97",
      "low": "114.66",
      "close": "116.26",
      "volume": "2436585"
    },
    {
      "date": "2024-09-03",
      "open": "114.87",
      "high": "115.501",
      "low": "111.10",
      "close": "111.48",
      "volume": "3355767"
    },
    {
      "date": "2024-09-04",
      "open": "110.77",
      "high": "111.40",
      "low": "108.54",
      "close": "108.65",
      "volume": "3536775"
    },
    {
      "date": "2024-09-05",
      "open": "108.01",
      "high": "110.50",
      "low": "108.00",
      "close": "110.09",
      "volume": "2701582"
    },
    {
      "date": "2024-09-06",
      "open": "109.87",
      "high": "110.9685",
      "low": "105.44",
      "close": "107.20",
      "volume": "3311255"
    },
    {
      "date": "2024-09-09",
      "open": "108.27",
      "high": "109.02",
      "low": "106.74",
      "close": "107.70",
      "volume": "2720517"
    },
    {
      "date": "2024-09-10",
      "open": "108.46",
      "high": "110.20",
      "low": "107.02",
      "close": "108.12",
      "volume": "2365271"
    },
    {
      "date": "2024-09-11",
      "open": "108.41",
      "high": "109.66",
      "low": "107.145",
      "close": "109.52",
      "volume": "4320113"
    },
    {
      "date": "2024-09-12",
      "open": "110.00",
      "high": "110.92",
      "low": "109.2001",
      "close": "109.63",
      "volume": "2553092"
    },
    {
      "date": "2024-09-13",
      "open": "109.56",
      "high": "110.90",
      "low": "108.79",
      "close": "109.26",
      "volume": "3142972"
    },
    {
      "date": "2024-09-16",
      "open": "109.16",
      "high": "111.59",
      "low": "108.35",
      "close": "111.40",
      "volume": "3670739"
    },
    {
      "date": "2024-09-17",
      "open": "112.30",
      "high": "113.65",
      "low": "111.45",
      "close": "111.93",
      "volume": "2419994"
    },
    {
      "date": "2024-09-18",
      "open": "111.72",
      "high": "114.935",
      "low": "111.50",
      "close": "113.18",
      "volume": "2779323"
    },
    {
      "date": "2024-09-19",
      "open": "115.86",
      "high": "116.635",
      "low": "114.91",
      "close": "115.52",
      "volume": "3133119"
    },
    {
      "date": "2024-09-20",
      "open": "115.18",
      "high": "115.62",
      "low": "113.91",
      "close": "114.76",
      "volume": "2830140"
    },
    {
      "date": "2024-09-23",
      "open": "115.01",
      "high": "116.67",
      "low": "114.9001",
      "close": "116.22",
      "volume": "1917945"
    },
    {
      "date": "2024-09-24",
      "open": "116.58",
      "high": "118.38",
      "low": "115.66",
      "close": "117.31",
      "volume": "2546010"
    },
    {
      "date": "2024-09-25",
      "open": "116.63",
      "high": "117.50",
      "low": "115.56",
      "close": "116.01",
      "volume": "2546109"
    },
    {
      "date": "2024-09-26",
      "open": "118.20",
      "high": "118.23",
      "low": "113.10",
      "close": "114.21",
      "volume": "2344306"
    },
    {
      "date": "2024-09-27",
      "open": "115.13",
      "high": "115.18",
      "low": "113.4584",
      "close": "114.20",
      "volume": "2288668"
    },
    {
      "date": "2024-09-30",
      "open": "114.20",
      "high": "115.32",
      "low": "113.86",
      "close": "115.06",
      "volume": "1563471"
    },
    {
      "date": "2024-10-01",
      "open": "117.45",
      "high": "117.75",
      "low": "113.08",
      "close": "113.98",
      "volume": "2783517"
    },
    {
      "date": "2024-10-02",
      "open": "114.19",
      "high": "116.69",
      "low": "113.53",
      "close": "116.22",
      "volume": "3193880"
    },
    {
      "date": "2024-10-03",
      "open": "115.26",
      "high": "118.58",
      "low": "115.17",
      "close": "117.53",
      "volume": "3719479"
    },
    {
      "date": "2024-10-04",
      "open": "119.55",
      "high": "122.82",
      "low": "118.37",
      "close": "122.69",
      "volume": "5219974"
    },
    {
      "date": "2024-10-07",
      "open": "122.20",
      "high": "123.78",
      "low": "121.16",
      "close": "122.38",
      "volume": "3209110"
    },
    {
      "date": "2024-10-08",
      "open": "123.74",
      "high": "126.165",
      "low": "123.23",
      "close": "123.72",
      "volume": "3838521"
    },
    {
      "date": "2024-10-09",
      "open": "123.80",
      "high": "126.56",
      "low": "123.70",
      "close": "125.16",
      "volume": "3143337"
    },
    {
      "date": "2024-10-10",
      "open": "125.24",
      "high": "130.24",
      "low": "125.0388",
      "close": "130.09",
      "volume": "4713086"
    },
    {
      "date": "2024-10-11",
      "open": "129.89",
      "high": "131.2461",
      "low": "128.76",
      "close": "129.81",
      "volume": "2651464"
    },
    {
      "date": "2024-10-14",
      "open": "131.28",
      "high": "131.28",
      "low": "128.5545",
      "close": "129.12",
      "volume": "2514133"
    },
    {
      "date": "2024-10-15",
      "open": "128.47",
      "high": "128.66",
      "low": "125.725",
      "close": "126.88",
      "volume": "2703988"
    },
    {
      "date": "2024-10-16",
      "open": "126.43",
      "high": "126.80",
      "low": "123.29",
      "close": "126.00",
      "volume": "2464065"
    },
    {
      "date": "2024-10-17",
      "open": "127.33",
      "high": "127.91",
      "low": "124.76",
      "close": "126.22",
      "volume": "2506087"
    },
    {
      "date": "2024-10-18",
      "open": "129.00",
      "high": "130.17",
      "low": "127.19",
      "close": "128.12",
      "volume": "3575210"
    },
    {
      "date": "2024-10-21",
      "open": "126.12",
      "high": "128.80",
      "low": "124.93",
      "close": "125.81",
      "volume": "3279117"
    },
    {
      "date": "2024-10-22",
      "open": "125.00",
      "high": "126.00",
      "low": "123.13",
      "close": "124.62",
      "volume": "1886409"
    },
    {
      "date": "2024-10-23",
      "open": "124.62",
      "high": "125.51",
      "low": "121.07",
      "close": "121.52",
      "volume": "2078442"
    },
    {
      "date": "2024-10-24",
      "open": "122.75",
      "high": "124.00",
      "low": "122.35",
      "close": "123.89",
      "volume": "2021313"
    },
    {
      "date": "2024-10-25",
      "open": "124.90",
      "high": "127.72",
      "low": "124.77",
      "close": "126.60",
      "volume": "3396648"
    },
    {
      "date": "2024-10-28",
      "open": "127.29",
      "high": "127.95",
      "low": "125.75",
      "close": "126.37",
      "volume": "2383456"
    },
    {
      "date": "2024-10-29",
      "open": "127.20",
      "high": "129.31",
      "low": "125.85",
      "close": "128.76",
      "volume": "3551871"
    },
    {
      "date": "2024-10-30",
      "open": "129.82",
      "high": "131.84",
      "low": "127.92",
      "close": "128.16",
      "volume": "2809295"
    },
    {
      "date": "2024-10-31",
      "open": "126.25",
      "high": "126.4342",
      "low": "124.00",
      "close": "125.44",
      "volume": "3446340"
    },
    {
      "date": "2024-11-01",
      "open": "124.43",
      "high": "124.57",
      "low": "120.78",
      "close": "123.26",
      "volume": "4838712"
    },
    {
      "date": "2024-11-04",
      "open": "122.51",
      "high": "127.10",
      "low": "121.70",
      "close": "125.56",
      "volume": "3294045"
    },
    {
      "date": "2024-11-05",
      "open": "126.74",
      "high": "126.99",
      "low": "124.81",
      "close": "125.05",
      "volume": "2540991"
    },
    {
      "date": "2024-11-06",
      "open": "129.05",
      "high": "129.15",
      "low": "127.06",
      "close": "128.35",
      "volume": "5855157"
    },
    {
      "date": "2024-11-07",
      "open": "126.87",
      "high": "133.66",
      "low": "126.17",
      "close": "129.79",
      "volume": "8264774"
    },
    {
      "date": "2024-11-08",
      "open": "129.49",
      "high": "129.50",
      "low": "122.977",
      "close": "124.45",
      "volume": "5904912"
    },
    {
      "date": "2024-11-11",
      "open": "125.55",
      "high": "125.55",
      "low": "121.52",
      "close": "122.36",
      "volume": "5554003"
    },
    {
      "date": "2024-11-12",
      "open": "122.08",
      "high": "124.45",
      "low": "121.26",
      "close": "123.41",
      "volume": "7124624"
    },
    {
      "date": "2024-11-13",
      "open": "123.07",
      "high": "131.33",
      "low": "122.67",
      "close": "128.45",
      "volume": "7682493"
    },
    {
      "date": "2024-11-14",
      "open": "129.57",
      "high": "133.2794",
      "low": "129.05",
      "close": "131.43",
      "volume": "5315039"
    },
    {
      "date": "2024-11-15",
      "open": "129.05",
      "high": "129.51",
      "low": "124.88",
      "close": "126.09",
      "volume": "5777739"
    },
    {
      "date": "2024-11-18",
      "open": "126.915",
      "high": "127.57",
      "low": "124.8187",
      "close": "125.97",
      "volume": "3076330"
    },
    {
      "date": "2024-11-19",
      "open": "125.90",
      "high": "133.86",
      "low": "125.055",
      "close": "133.41",
      "volume": "6251979"
    },
    {
      "date": "2024-11-20",
      "open": "134.85",
      "high": "136.711",
      "low": "132.84",
      "close": "135.45",
      "volume": "6353283"
    },
    {
      "date": "2024-11-21",
      "open": "142.00",
      "high": "145.55",
      "low": "139.89",
      "close": "143.86",
      "volume": "8671809"
    },
    {
      "date": "2024-11-22",
      "open": "148.50",
      "high": "155.42",
      "low": "147.00",
      "close": "154.83",
      "volume": "13878760"
    },
    {
      "date": "2024-11-25",
      "open": "155.70",
      "high": "157.15",
      "low": "153.34",
      "close": "156.63",
      "volume": "7686186"
    },
    {
      "date": "2024-11-26",
      "open": "155.46",
      "high": "157.48",
      "low": "151.49",
      "close": "154.39",
      "volume": "4365635"
    },
    {
      "date": "2024-11-27",
      "open": "154.06",
      "high": "155.59",
      "low": "150.64",
      "close": "151.96",
      "volume": "4084637"
    },
    {
      "date": "2024-11-29",
      "open": "153.00",
      "high": "153.19",
      "low": "151.12",
      "close": "152.75",
      "volume": "1892258"
    },
    {
      "date": "2024-12-02",
      "open": "152.45",
      "high": "153.48",
      "low": "151.185",
      "close": "152.88",
      "volume": "4307751"
    },
    {
      "date": "2024-12-03",
      "open": "153.00",
      "high": "156.68",
      "low": "151.77",
      "close": "155.01",
      "volume": "4220489"
    },
    {
      "date": "2024-12-04",
      "open": "157.93",
      "high": "166.08",
      "low": "157.03",
      "close": "165.88",
      "volume": "9874807"
    },
    {
      "date": "2024-12-05",
      "open": "164.58",
      "high": "164.94",
      "low": "161.58",
      "close": "163.35",
      "volume": "4512467"
    },
    {
      "date": "2024-12-06",
      "open": "165.00",
      "high": "170.08",
      "low": "164.77",
      "close": "168.65",
      "volume": "6048059"
    },
    {
      "date": "2024-12-09",
      "open": "166.65",
      "high": "167.59",
      "low": "159.38",
      "close": "161.19",
      "volume": "8317548"
    },
    {
      "date": "2024-12-10",
      "open": "161.65",
      "high": "161.66",
      "low": "153.12",
      "close": "154.91",
      "volume": "10653350"
    },
    {
      "date": "2024-12-11",
      "open": "156.09",
      "high": "159.535",
      "low": "153.51",
      "close": "156.48",
      "volume": "5974041"
    },
    {
      "date": "2024-12-12",
      "open": "155.82",
      "high": "157.62",
      "low": "154.0601",
      "close": "156.73",
      "volume": "3447623"
    },
    {
      "date": "2024-12-13",
      "open": "158.338",
      "high": "159.00",
      "low": "152.66",
      "close": "153.03",
      "volume": "4409238"
    },
    {
      "date": "2024-12-16",
      "open": "153.46",
      "high": "156.14",
      "low": "152.97",
      "close": "155.82",
      "volume": "2825275"
    },
    {
      "date": "2024-12-17",
      "open": "156.36",
      "high": "158.57",
      "low": "154.42",
      "close": "156.91",
      "volume": "4324097"
    },
    {
      "date": "2024-12-18",
      "open": "156.38",
      "high": "158.20",
      "low": "149.50",
      "close": "150.20",
      "volume": "4322291"
    },
    {
      "date": "2024-12-19",
      "open": "150.50",
      "high": "151.7099",
      "low": "145.87",
      "close": "146.93",
      "volume": "5832521"
    },
    {
      "date": "2024-12-20",
      "open": "145.11",
      "high": "150.16",
      "low": "144.00",
      "close": "149.46",
      "volume": "7590514"
    },
    {
      "date": "2024-12-23",
      "open": "150.00",
      "high": "150.78",
      "low": "146.62",
      "close": "147.46",
      "volume": "2907397"
    },
    {
      "date": "2024-12-24",
      "open": "148.25",
      "high": "148.505",
      "low": "147.12",
      "close": "148.40",
      "volume": "1038524"
    },
    {
      "date": "2024-12-26",
      "open": "148.00",
      "high": "149.47",
      "low": "146.8731",
      "close": "147.56",
      "volume": "1231932"
    },
    {
      "date": "2024-12-27",
      "open": "146.48",
      "high": "146.98",
      "low": "143.04",
      "close": "145.99",
      "volume": "1943444"
    },
    {
      "date": "2024-12-30",
      "open": "143.70",
      "high": "144.84",
      "low": "142.44",
      "close": "144.17",
      "volume": "2062332"
    },
    {
      "date": "2024-12-31",
      "open": "144.71",
      "high": "145.71",
      "low": "142.605",
      "close": "142.89",
      "volume": "1858904"
    },
    {
      "date": "2025-01-02",
      "open": "145.00",
      "high": "145.72",
      "low": "141.64",
      "close": "143.63",
      "volume": "2361580"
    },
    {
      "date": "2025-01-03",
      "open": "144.63",
      "high": "146.23",
      "low": "144.13",
      "close": "144.83",
      "volume": "2199880"
    },
    {
      "date": "2025-01-06",
      "open": "147.19",
      "high": "147.64",
      "low": "144.83",
      "close": "146.04",
      "volume": "2667254"
    },
    {
      "date": "2025-01-07",
      "open": "144.48",
      "high": "145.72",
      "low": "140.29",
      "close": "141.40",
      "volume": "3989046"
    },
    {
      "date": "2025-01-08",
      "open": "141.03",
      "high": "142.33",
      "low": "139.26",
      "close": "141.88",
      "volume": "3334395"
    },
    {
      "date": "2025-01-10",
      "open": "139.37",
      "high": "140.70",
      "low": "137.62",
      "close": "140.42",
      "volume": "2646204"
    },
    {
      "date": "2025-01-13",
      "open": "139.22",
      "high": "139.94",
      "low": "136.71",
      "close": "138.00",
      "volume": "4413704"
    },
    {
      "date": "2025-01-14",
      "open": "139.50",
      "high": "141.05",
      "low": "138.02",
      "close": "139.16",
      "volume": "3414137"
    },
    {
      "date": "2025-01-15",
      "open": "142.06",
      "high": "144.48",
      "low": "140.73",
      "close": "140.95",
      "volume": "3441204"
    },
    {
      "date": "2025-01-16",
      "open": "137.505",
      "high": "138.80",
      "low": "134.7153",
      "close": "136.79",
      "volume": "5913520"
    },
    {
      "date": "2025-01-17",
      "open": "139.42",
      "high": "140.86",
      "low": "137.92",
      "close": "138.40",
      "volume": "3469056"
    },
    {
      "date": "2025-01-21",
      "open": "139.315",
      "high": "140.80",
      "low": "137.54",
      "close": "138.40",
      "volume": "3347586"
    },
    {
      "date": "2025-01-22",
      "open": "139.99",
      "high": "140.40",
      "low": "138.59",
      "close": "140.12",
      "volume": "3870564"
    },
    {
      "date": "2025-01-23",
      "open": "142.30",
      "high": "144.165",
      "low": "139.4101",
      "close": "140.20",
      "volume": "3806382"
    },
    {
      "date": "2025-01-24",
      "open": "141.78",
      "high": "142.815",
      "low": "139.85",
      "close": "140.99",
      "volume": "2885274"
    },
    {
      "date": "2025-01-27",
      "open": "137.50",
      "high": "146.58",
      "low": "136.87",
      "close": "142.16",
      "volume": "5517601"
    },
    {
      "date": "2025-01-28",
      "open": "143.40",
      "high": "153.42",
      "low": "143.40",
      "close": "151.89",
      "volume": "7940415"
    },
    {
      "date": "2025-01-29",
      "open": "147.895",
      "high": "148.5969",
      "low": "141.96",
      "close": "145.72",
      "volume": "7978201"
    },
    {
      "date": "2025-01-30",
      "open": "141.50",
      "high": "143.15",
      "low": "138.60",
      "close": "142.61",
      "volume": "6026006"
    },
    {
      "date": "2025-01-31",
      "open": "145.74",
      "high": "146.01",
      "low": "141.82",
      "close": "142.71",
      "volume": "4950707"
    },
    {
      "date": "2025-02-03",
      "open": "140.802",
      "high": "144.41",
      "low": "140.24",
      "close": "143.155",
      "volume": "5124807"
    },
    {
      "date": "2025-02-04",
      "open": "143.00",
      "high": "146.47",
      "low": "142.86",
      "close": "145.83",
      "volume": "3290096"
    },
    {
      "date": "2025-02-05",
      "open": "144.55",
      "high": "144.92",
      "low": "140.30",
      "close": "144.85",
      "volume": "4837301"
    },
    {
      "date": "2025-02-06",
      "open": "146.00",
      "high": "146.05",
      "low": "143.50",
      "close": "144.85",
      "volume": "3568616"
    },
    {
      "date": "2025-02-07",
      "open": "145.01",
      "high": "145.77",
      "low": "141.85",
      "close": "142.65",
      "volume": "4475129"
    },
    {
      "date": "2025-02-10",
      "open": "144.43",
      "high": "147.8199",
      "low": "143.65",
      "close": "147.10",
      "volume": "4916244"
    },
    {
      "date": "2025-02-11",
      "open": "146.38",
      "high": "148.47",
      "low": "145.00",
      "close": "145.42",
      "volume": "3402210"
    },
    {
      "date": "2025-02-12",
      "open": "146.29",
      "high": "149.01",
      "low": "144.20",
      "close": "148.09",
      "volume": "6977332"
    },
    {
      "date": "2025-02-13",
      "open": "136.55",
      "high": "136.71",
      "low": "130.88",
      "close": "135.89",
      "volume": "20141610"
    },
    {
      "date": "2025-02-14",
      "open": "133.61",
      "high": "135.81",
      "low": "129.69",
      "close": "131.01",
      "volume": "8664004"
    },
    {
      "date": "2025-02-18",
      "open": "128.31",
      "high": "130.86",
      "low": "127.23",
      "close": "130.63",
      "volume": "8969753"
    },
    {
      "date": "2025-02-19",
      "open": "130.52",
      "high": "130.90",
      "low": "128.15",
      "close": "128.85",
      "volume": "4405342"
    },
    {
      "date": "2025-02-20",
      "open": "127.93",
      "high": "128.85",
      "low": "124.33",
      "close": "126.24",
      "volume": "6105817"
    },
    {
      "date": "2025-02-21",
      "open": "126.18",
      "high": "126.64",
      "low": "119.59",
      "close": "119.64",
      "volume": "6983814"
    },
    {
      "date": "2025-02-24",
      "open": "119.64",
      "high": "119.80",
      "low": "114.621",
      "close": "117.51",
      "volume": "7269869"
    },
    {
      "date": "2025-02-25",
      "open": "116.53",
      "high": "117.29",
      "low": "113.456",
      "close": "114.98",
      "volume": "7560919"
    },
    {
      "date": "2025-02-26",
      "open": "115.84",
      "high": "117.63",
      "low": "112.85",
      "close": "113.37",
      "volume": "6581213"
    },
    {
      "date": "2025-02-27",
      "open": "116.785",
      "high": "118.00",
      "low": "113.31",
      "close": "113.53",
      "volume": "5101790"
    },
    {
      "date": "2025-02-28",
      "open": "112.62",
      "high": "116.64",
      "low": "111.68",
      "close": "116.55",
      "volume": "5046336"
    },
    {
      "date": "2025-03-03",
      "open": "116.97",
      "high": "117.3099",
      "low": "112.59",
      "close": "113.17",
      "volume": "4207774"
    },
    {
      "date": "2025-03-04",
      "open": "111.73",
      "high": "116.58",
      "low": "110.3725",
      "close": "115.46",
      "volume": "5788086"
    },
    {
      "date": "2025-03-05",
      "open": "115.49",
      "high": "115.50",
      "low": "112.83",
      "close": "115.09",
      "volume": "3411105"
    },
    {
      "date": "2025-03-06",
      "open": "111.00",
      "high": "115.23",
      "low": "110.91",
      "close": "111.46",
      "volume": "5304794"
    },
    {
      "date": "2025-03-07",
      "open": "110.88",
      "high": "113.46",
      "low": "106.66",
      "close": "109.63",
      "volume": "6028386"
    },
    {
      "date": "2025-03-10",
      "open": "107.38",
      "high": "107.59",
      "low": "100.85",
      "close": "101.65",
      "volume": "9445394"
    },
    {
      "date": "2025-03-11",
      "open": "101.53",
      "high": "103.535",
      "low": "101.01",
      "close": "101.96",
      "volume": "7558035"
    },
    {
      "date": "2025-03-12",
      "open": "104.42",
      "high": "104.71",
      "low": "101.05",
      "close": "102.03",
      "volume": "6870257"
    },
    {
      "date": "2025-03-13",
      "open": "100.71",
      "high": "102.14",
      "low": "98.30",
      "close": "98.68",
      "volume": "5113308"
    },
    {
      "date": "2025-03-14",
      "open": "99.58",
      "high": "101.98",
      "low": "98.81",
      "close": "101.80",
      "volume": "4010734"
    },
    {
      "date": "2025-03-17",
      "open": "101.59",
      "high": "105.11",
      "low": "101.46",
      "close": "103.97",
      "volume": "4033785"
    },
    {
      "date": "2025-03-18",
      "open": "103.24",
      "high": "103.40",
      "low": "100.71",
      "close": "102.93",
      "volume": "2995201"
    },
    {
      "date": "2025-03-19",
      "open": "103.11",
      "high": "104.98",
      "low": "102.28",
      "close": "104.43",
      "volume": "3147833"
    },
    {
      "date": "2025-03-20",
      "open": "103.98",
      "high": "105.00",
      "low": "103.0801",
      "close": "103.17",
      "volume": "4912416"
    },
    {
      "date": "2025-03-21",
      "open": "101.25",
      "high": "105.56",
      "low": "100.63",
      "close": "105.03",
      "volume": "4944694"
    },
    {
      "date": "2025-03-24",
      "open": "107.20",
      "high": "110.79",
      "low": "106.91",
      "close": "110.17",
      "volume": "4385072"
    },
    {
      "date": "2025-03-25",
      "open": "110.25",
      "high": "112.35",
      "low": "110.03",
      "close": "110.58",
      "volume": "3666270"
    },
    {
      "date": "2025-03-26",
      "open": "110.40",
      "high": "110.63",
      "low": "107.05",
      "close": "107.97",
      "volume": "2260253"
    },
    {
      "date": "2025-03-27",
      "open": "107.55",
      "high": "107.55",
      "low": "104.735",
      "close": "104.85",
      "volume": "2699214"
    },
    {
      "date": "2025-03-28",
      "open": "103.59",
      "high": "103.8406",
      "low": "100.15",
      "close": "101.10",
      "volume": "3795316"
    },
    {
      "date": "2025-03-31",
      "open": "99.26",
      "high": "99.70",
      "low": "96.63",
      "close": "99.21",
      "volume": "4031383"
    },
    {
      "date": "2025-04-01",
      "open": "100.19",
      "high": "101.43",
      "low": "98.51",
      "close": "101.06",
      "volume": "4186387"
    },
    {
      "date": "2025-04-02",
      "open": "98.15",
      "high": "102.84",
      "low": "98.00",
      "close": "101.71",
      "volume": "3801854"
    },
    {
      "date": "2025-04-03",
      "open": "96.44",
      "high": "97.95",
      "low": "93.15",
      "close": "94.47",
      "volume": "5753322"
    },
    {
      "date": "2025-04-04",
      "open": "90.91",
      "high": "92.174",
      "low": "86.57",
      "close": "87.93",
      "volume": "7712213"
    },
    {
      "date": "2025-04-07",
      "open": "83.28",
      "high": "91.79",
      "low": "81.63",
      "close": "88.20",
      "volume": "9014286"
    },
    {
      "date": "2025-04-08",
      "open": "91.00",
      "high": "92.50",
      "low": "85.74",
      "close": "87.00",
      "volume": "7376677"
    },
    {
      "date": "2025-04-09",
      "open": "87.00",
      "high": "98.69",
      "low": "86.1414",
      "close": "97.44",
      "volume": "7979481"
    },
    {
      "date": "2025-04-10",
      "open": "95.00",
      "high": "95.475",
      "low": "91.30",
      "close": "93.18",
      "volume": "6108614"
    },
    {
      "date": "2025-04-11",
      "open": "94.00",
      "high": "94.20",
      "low": "90.65",
      "close": "92.02",
      "volume": "5661829"
    },
    {
      "date": "2025-04-14",
      "open": "94.10",
      "high": "95.88",
      "low": "90.50",
      "close": "91.88",
      "volume": "6111529"
    },
    {
      "date": "2025-04-15",
      "open": "91.74",
      "high": "93.43",
      "low": "91.475",
      "close": "92.55",
      "volume": "3824432"
    },
    {
      "date": "2025-04-16",
      "open": "91.26",
      "high": "93.5076",
      "low": "90.76",
      "close": "91.88",
      "volume": "3467830"
    },
    {
      "date": "2025-04-17",
      "open": "91.51",
      "high": "92.05",
      "low": "90.06",
      "close": "91.18",
      "volume": "3477932"
    },
    {
      "date": "2025-04-21",
      "open": "90.185",
      "high": "90.63",
      "low": "87.695",
      "close": "88.92",
      "volume": "4701352"
    },
    {
      "date": "2025-04-22",
      "open": "90.50",
      "high": "92.11",
      "low": "89.74",
      "close": "91.42",
      "volume": "4397999"
    },
    {
      "date": "2025-04-23",
      "open": "95.24",
      "high": "97.26",
      "low": "93.92",
      "close": "94.58",
      "volume": "5871037"
    },
    {
      "date": "2025-04-24",
      "open": "94.90",
      "high": "99.73",
      "low": "94.90",
      "close": "99.60",
      "volume": "4943026"
    },
    {
      "date": "2025-04-25",
      "open": "99.11",
      "high": "101.67",
      "low": "99.11",
      "close": "101.52",
      "volume": "3025711"
    },
    {
      "date": "2025-04-28",
      "open": "101.40",
      "high": "102.04",
      "low": "100.30",
      "close": "101.74",
      "volume": "2730691"
    },
    {
      "date": "2025-04-29",
      "open": "101.94",
      "high": "102.86",
      "low": "101.05",
      "close": "102.31",
      "volume": "2616290"
    },
    {
      "date": "2025-04-30",
      "open": "100.065",
      "high": "102.29",
      "low": "99.27",
      "close": "102.16",
      "volume": "3566677"
    },
    {
      "date": "2025-05-01",
      "open": "106.66",
      "high": "106.80",
      "low": "103.50",
      "close": "106.32",
      "volume": "7760572"
    },
    {
      "date": "2025-05-02",
      "open": "107.12",
      "high": "108.13",
      "low": "104.80",
      "close": "105.00",
      "volume": "5147524"
    },
    {
      "date": "2025-05-05",
      "open": "104.52",
      "high": "106.84",
      "low": "104.05",
      "close": "105.70",
      "volume": "7473486"
    },
    {
      "date": "2025-05-06",
      "open": "104.67",
      "high": "108.45",
      "low": "101.06",
      "close": "106.06",
      "volume": "13052950"
    },
    {
      "date": "2025-05-07",
      "open": "105.71",
      "high": "108.00",
      "low": "104.28",
      "close": "106.02",
      "volume": "5926287"
    },
    {
      "date": "2025-05-08",
      "open": "107.375",
      "high": "110.18",
      "low": "106.38",
      "close": "109.22",
      "volume": "5469557"
    },
    {
      "date": "2025-05-09",
      "open": "110.12",
      "high": "110.45",
      "low": "106.8418",
      "close": "107.88",
      "volume": "3603893"
    },
    {
      "date": "2025-05-12",
      "open": "112.13",
      "high": "113.52",
      "low": "111.03",
      "close": "113.42",
      "volume": "4174720"
    },
    {
      "date": "2025-05-13",
      "open": "113.49",
      "high": "118.08",
      "low": "113.395",
      "close": "117.31",
      "volume": "6364383"
    },
    {
      "date": "2025-05-14",
      "open": "118.04",
      "high": "119.36",
      "low": "117.08",
      "close": "119.09",
      "volume": "6332122"
    },
    {
      "date": "2025-05-15",
      "open": "117.805",
      "high": "118.50",
      "low": "115.94",
      "close": "117.14",
      "volume": "4196849"
    },
    {
      "date": "2025-05-16",
      "open": "117.92",
      "high": "118.51",
      "low": "116.52",
      "close": "117.67",
      "volume": "3143153"
    },
    {
      "date": "2025-05-19",
      "open": "115.29",
      "high": "116.98",
      "low": "114.73",
      "close": "116.46",
      "volume": "4864820"
    },
    {
      "date": "2025-05-20",
      "open": "115.37",
      "high": "116.34",
      "low": "114.66",
      "close": "116.29",
      "volume": "2995534"
    },
    {
      "date": "2025-05-21",
      "open": "114.93",
      "high": "116.08",
      "low": "113.55",
      "close": "113.69",
      "volume": "3701950"
    },
    {
      "date": "2025-05-22",
      "open": "114.175",
      "high": "117.1289",
      "low": "114.02",
      "close": "115.67",
      "volume": "3671877"
    },
    {
      "date": "2025-05-23",
      "open": "113.61",
      "high": "115.58",
      "low": "113.30",
      "close": "114.46",
      "volume": "2888753"
    },
    {
      "date": "2025-05-27",
      "open": "116.435",
      "high": "118.04",
      "low": "115.215",
      "close": "117.60",
      "volume": "3317831"
    },
    {
      "date": "2025-05-28",
      "open": "117.61",
      "high": "118.7165",
      "low": "116.06",
      "close": "116.30",
      "volume": "2518560"
    },
    {
      "date": "2025-05-29",
      "open": "116.64",
      "high": "118.24",
      "low": "115.62",
      "close": "117.00",
      "volume": "3556179"
    },
    {
      "date": "2025-05-30",
      "open": "116.31",
      "high": "118.20",
      "low": "115.18",
      "close": "117.88",
      "volume": "7310515"
    },
    {
      "date": "2025-06-02",
      "open": "117.43",
      "high": "118.35",
      "low": "114.74",
      "close": "117.74",
      "volume": "4103660"
    },
    {
      "date": "2025-06-03",
      "open": "117.37",
      "high": "119.09",
      "low": "116.12",
      "close": "118.66",
      "volume": "3884777"
    },
    {
      "date": "2025-06-04",
      "open": "119.225",
      "high": "121.39",
      "low": "118.99",
      "close": "119.70",
      "volume": "6012245"
    },
    {
      "date": "2025-06-05",
      "open": "121.19",
      "high": "123.77",
      "low": "120.5801",
      "close": "121.75",
      "volume": "5307804"
    },
    {
      "date": "2025-06-06",
      "open": "122.64",
      "high": "123.15",
      "low": "121.54",
      "close": "122.16",
      "volume": "4539401"
    },
    {
      "date": "2025-06-09",
      "open": "122.39",
      "high": "122.89",
      "low": "118.77",
      "close": "121.17",
      "volume": "4810659"
    },
    {
      "date": "2025-06-10",
      "open": "122.43",
      "high": "123.78",
      "low": "119.52",
      "close": "119.91",
      "volume": "5769364"
    },
    {
      "date": "2025-06-11",
      "open": "119.99",
      "high": "120.58",
      "low": "118.14",
      "close": "118.63",
      "volume": "3480810"
    },
    {
      "date": "2025-06-12",
      "open": "120.11",
      "high": "123.69",
      "low": "120.00",
      "close": "122.68",
      "volume": "4963517"
    },
    {
      "date": "2025-06-13",
      "open": "120.54",
      "high": "123.16",
      "low": "119.81",
      "close": "120.45",
      "volume": "4029365"
    },
    {
      "date": "2025-06-16",
      "open": "120.86",
      "high": "122.395",
      "low": "120.86",
      "close": "121.93",
      "volume": "3304895"
    },
    {
      "date": "2025-06-17",
      "open": "120.97",
      "high": "125.32",
      "low": "119.5601",
      "close": "124.84",
      "volume": "5518412"
    },
    {
      "date": "2025-06-18",
      "open": "125.00",
      "high": "130.49",
      "low": "124.88",
      "close": "130.04",
      "volume": "7582447"
    },
    {
      "date": "2025-06-20",
      "open": "131.06",
      "high": "131.7645",
      "low": "127.05",
      "close": "127.50",
      "volume": "5224301"
    },
    {
      "date": "2025-06-23",
      "open": "127.12",
      "high": "129.93",
      "low": "125.50",
      "close": "129.52",
      "volume": "4531498"
    },
    {
      "date": "2025-06-24",
      "open": "131.16",
      "high": "131.625",
      "low": "129.8945",
      "close": "130.83",
      "volume": "3000083"
    },
    {
      "date": "2025-06-25",
      "open": "131.16",
      "high": "132.69",
      "low": "129.88",
      "close": "130.24",
      "volume": "3782811"
    },
    {
      "date": "2025-06-26",
      "open": "131.35",
      "high": "132.51",
      "low": "128.99",
      "close": "131.12",
      "volume": "3884841"
    },
    {
      "date": "2025-06-27",
      "open": "131.74",
      "high": "133.22",
      "low": "130.71",
      "close": "132.08",
      "volume": "4557102"
    },
    {
      "date": "2025-06-30",
      "open": "133.37",
      "high": "135.41",
      "low": "132.96",
      "close": "134.33",
      "volume": "3615046"
    },
    {
      "date": "2025-07-01",
      "open": "133.66",
      "high": "135.50",
      "low": "130.28",
      "close": "132.33",
      "volume": "4164023"
    },
    {
      "date": "2025-07-02",
      "open": "131.50",
      "high": "135.39",
      "low": "131.00",
      "close": "135.01",
      "volume": "4959225"
    },
    {
      "date": "2025-07-03",
      "open": "147.45",
      "high": "156.53",
      "low": "146.91",
      "close": "155.15",
      "volume": "29996670"
    },
    {
      "date": "2025-07-07",
      "open": "155.00",
      "high": "157.3751",
      "low": "151.65",
      "close": "152.41",
      "volume": "16225050"
    },
    {
      "date": "2025-07-08",
      "open": "146.06",
      "high": "147.85",
      "low": "142.74",
      "close": "145.94",
      "volume": "86386000"
    },
    {
      "date": "2025-07-09",
      "open": "145.40",
      "high": "146.07",
      "low": "141.93",
      "close": "142.75",
      "volume": "9054559"
    },
    {
      "date": "2025-07-10",
      "open": "142.851",
      "high": "143.00",
      "low": "136.81",
      "close": "137.49",
      "volume": "9708792"
    },
    {
      "date": "2025-07-11",
      "open": "137.49",
      "high": "139.62",
      "low": "137.10",
      "close": "137.37",
      "volume": "6324160"
    },
    {
      "date": "2025-07-14",
      "open": "136.01",
      "high": "141.00",
      "low": "135.8392",
      "close": "138.80",
      "volume": "6486645"
    },
    {
      "date": "2025-07-15",
      "open": "139.09",
      "high": "141.94",
      "low": "139.00",
      "close": "140.56",
      "volume": "4952150"
    },
    {
      "date": "2025-07-16",
      "open": "139.50",
      "high": "140.24",
      "low": "137.86",
      "close": "139.36",
      "volume": "4045976"
    },
    {
      "date": "2025-07-17",
      "open": "139.85",
      "high": "144.32",
      "low": "139.815",
      "close": "143.15",
      "volume": "5309842"
    },
    {
      "date": "2025-07-18",
      "open": "143.29",
      "high": "145.67",
      "low": "142.67",
      "close": "145.02",
      "volume": "3609942"
    },
    {
      "date": "2025-07-21",
      "open": "145.42",
      "high": "146.12",
      "low": "143.64",
      "close": "145.27",
      "volume": "3683654"
    },
    {
      "date": "2025-07-22",
      "open": "144.74",
      "high": "145.90",
      "low": "142.77",
      "close": "144.89",
      "volume": "3694000"
    },
    {
      "date": "2025-07-23",
      "open": "145.18",
      "high": "145.23",
      "low": "141.75",
      "close": "144.00",
      "volume": "3448476"
    },
    {
      "date": "2025-07-24",
      "open": "145.00",
      "high": "147.86",
      "low": "144.715",
      "close": "146.56",
      "volume": "2931865"
    },
    {
      "date": "2025-07-25",
      "open": "147.465",
      "high": "150.40",
      "low": "146.555",
      "close": "149.84",
      "volume": "4924632"
    },
    {
      "date": "2025-07-28",
      "open": "150.90",
      "high": "151.65",
      "low": "149.66",
      "close": "150.77",
      "volume": "2648570"
    },
    {
      "date": "2025-07-29",
      "open": "150.99",
      "high": "152.24",
      "low": "148.60",
      "close": "150.27",
      "volume": "2875757"
    },
    {
      "date": "2025-07-30",
      "open": "150.26",
      "high": "150.795",
      "low": "148.14",
      "close": "148.88",
      "volume": "3940295"
    },
    {
      "date": "2025-07-31",
      "open": "143.00",
      "high": "143.41",
      "low": "137.675",
      "close": "139.98",
      "volume": "10859480"
    },
    {
      "date": "2025-08-01",
      "open": "137.475",
      "high": "138.68",
      "low": "134.13",
      "close": "135.60",
      "volume": "6067304"
    },
    {
      "date": "2025-08-04",
      "open": "137.20",
      "high": "139.14",
      "low": "136.15",
      "close": "139.13",
      "volume": "3501097"
    },
    {
      "date": "2025-08-05",
      "open": "139.66",
      "high": "139.99",
      "low": "132.72",
      "close": "132.94",
      "volume": "5551421"
    },
    {
      "date": "2025-08-06",
      "open": "133.10",
      "high": "137.33",
      "low": "133.10",
      "close": "136.96",
      "volume": "7405476"
    },
    {
      "date": "2025-08-07",
      "open": "147.75",
      "high": "149.00",
      "low": "131.20",
      "close": "136.38",
      "volume": "16640890"
    },
    {
      "date": "2025-08-08",
      "open": "136.59",
      "high": "139.75",
      "low": "129.36",
      "close": "130.91",
      "volume": "10874940"
    },
    {
      "date": "2025-08-11",
      "open": "129.46",
      "high": "132.55",
      "low": "128.42",
      "close": "128.83",
      "volume": "8536126"
    },
    {
      "date": "2025-08-12",
      "open": "128.90",
      "high": "129.90",
      "low": "126.275",
      "close": "128.96",
      "volume": "6845384"
    },
    {
      "date": "2025-08-13",
      "open": "129.70",
      "high": "129.86",
      "low": "126.98",
      "close": "128.71",
      "volume": "4753794"
    },
    {
      "date": "2025-08-14",
      "open": "127.67",
      "high": "127.8999",
      "low": "124.18",
      "close": "124.52",
      "volume": "6438879"
    },
    {
      "date": "2025-08-15",
      "open": "124.71",
      "high": "128.22",
      "low": "123.42",
      "close": "127.25",
      "volume": "4566543"
    },
    {
      "date": "2025-08-18",
      "open": "127.68",
      "high": "129.55",
      "low": "127.18",
      "close": "129.07",
      "volume": "2625436"
    },
    {
      "date": "2025-08-19",
      "open": "129.46",
      "high": "131.23",
      "low": "127.84",
      "close": "128.99",
      "volume": "4477097"
    },
    {
      "date": "2025-08-20",
      "open": "128.47",
      "high": "128.7291",
      "low": "125.56",
      "close": "128.46",
      "volume": "3915006"
    },
    {
      "date": "2025-08-21",
      "open": "128.06",
      "high": "129.24",
      "low": "126.6739",
      "close": "129.15",
      "volume": "2965103"
    },
    {
      "date": "2025-08-22",
      "open": "129.01",
      "high": "132.38",
      "low": "128.08",
      "close": "131.22",
      "volume": "3826927"
    },
    {
      "date": "2025-08-25",
      "open": "130.51",
      "high": "130.89",
      "low": "128.09",
      "close": "128.38",
      "volume": "2621774"
    },
    {
      "date": "2025-08-26",
      "open": "128.56",
      "high": "129.02",
      "low": "126.25",
      "close": "126.31",
      "volume": "5024351"
    },
    {
      "date": "2025-08-27",
      "open": "128.07",
      "high": "131.86",
      "low": "128.01",
      "close": "131.73",
      "volume": "6071213"
    },
    {
      "date": "2025-08-28",
      "open": "134.37",
      "high": "141.36",
      "low": "134.12",
      "close": "140.96",
      "volume": "9304193"
    },
    {
      "date": "2025-08-29",
      "open": "139.96",
      "high": "142.50",
      "low": "136.04",
      "close": "136.68",
      "volume": "5105401"
    },
    {
      "date": "2025-09-02",
      "open": "134.48",
      "high": "135.60",
      "low": "132.00",
      "close": "134.69",
      "volume": "4848434"
    },
    {
      "date": "2025-09-03",
      "open": "134.30",
      "high": "134.4517",
      "low": "131.12",
      "close": "132.60",
      "volume": "3718994"
    },
    {
      "date": "2025-09-04",
      "open": "131.97",
      "high": "132.32",
      "low": "129.06",
      "close": "131.78",
      "volume": "2955513"
    },
    {
      "date": "2025-09-05",
      "open": "132.74",
      "high": "136.25",
      "low": "132.395",
      "close": "136.08",
      "volume": "4851082"
    },
    {
      "date": "2025-09-08",
      "open": "136.29",
      "high": "136.9154",
      "low": "134.65",
      "close": "136.44",
      "volume": "4757570"
    },
    {
      "date": "2025-09-09",
      "open": "136.51",
      "high": "140.68",
      "low": "136.48",
      "close": "140.46",
      "volume": "4493160"
    },
    {
      "date": "2025-09-10",
      "open": "141.34",
      "high": "145.155",
      "low": "138.69",
      "close": "139.13",
      "volume": "4859391"
    },
    {
      "date": "2025-09-11",
      "open": "139.83",
      "high": "141.04",
      "low": "138.5532",
      "close": "139.15",
      "volume": "2819248"
    },
    {
      "date": "2025-09-12",
      "open": "138.905",
      "high": "139.81",
      "low": "136.24",
      "close": "136.50",
      "volume": "3034125"
    },
    {
      "date": "2025-09-15",
      "open": "136.80",
      "high": "139.8481",
      "low": "136.10",
      "close": "138.65",
      "volume": "4719334"
    },
    {
      "date": "2025-09-16",
      "open": "135.85",
      "high": "136.15",
      "low": "132.69",
      "close": "134.59",
      "volume": "5104067"
    },
    {
      "date": "2025-09-17",
      "open": "134.76",
      "high": "136.54",
      "low": "132.28",
      "close": "134.23",
      "volume": "3558493"
    },
    {
      "date": "2025-09-18",
      "open": "135.23",
      "high": "137.27",
      "low": "134.53",
      "close": "136.81",
      "volume": "3718499"
    },
    {
      "date": "2025-09-19",
      "open": "136.32",
      "high": "139.08",
      "low": "135.86",
      "close": "138.82",
      "volume": "10124440"
    },
    {
      "date": "2025-09-22",
      "open": "137.38",
      "high": "139.41",
      "low": "134.96",
      "close": "138.35",
      "volume": "3740605"
    },
    {
      "date": "2025-09-23",
      "open": "138.69",
      "high": "139.82",
      "low": "136.71",
      "close": "137.49",
      "volume": "3857910"
    },
    {
      "date": "2025-09-24",
      "open": "138.15",
      "high": "139.31",
      "low": "135.26",
      "close": "136.57",
      "volume": "2806461"
    },
    {
      "date": "2025-09-25",
      "open": "135.19",
      "high": "136.97",
      "low": "133.14",
      "close": "136.60",
      "volume": "2171837"
    },
    {
      "date": "2025-09-26",
      "open": "136.41",
      "high": "140.1999",
      "low": "135.4025",
      "close": "139.07",
      "volume": "2755501"
    },
    {
      "date": "2025-09-29",
      "open": "140.17",
      "high": "145.87",
      "low": "139.10",
      "close": "145.26",
      "volume": "4559416"
    },
    {
      "date": "2025-09-30",
      "open": "144.43",
      "high": "144.495",
      "low": "139.63",
      "close": "142.40",
      "volume": "4305182"
    },
    {
      "date": "2025-10-01",
      "open": "144.28",
      "high": "154.37",
      "low": "143.83",
      "close": "152.70",
      "volume": "8079467"
    },
    {
      "date": "2025-10-02",
      "open": "153.53",
      "high": "154.77",
      "low": "150.535",
      "close": "151.57",
      "volume": "4948348"
    },
    {
      "date": "2025-10-03",
      "open": "152.14",
      "high": "155.235",
      "low": "151.51",
      "close": "151.82",
      "volume": "5141646"
    },
    {
      "date": "2025-10-06",
      "open": "153.11",
      "high": "159.68",
      "low": "153.0101",
      "close": "157.36",
      "volume": "4732285"
    },
    {
      "date": "2025-10-07",
      "open": "156.00",
      "high": "156.58",
      "low": "152.5001",
      "close": "154.52",
      "volume": "3375659"
    },
    {
      "date": "2025-10-08",
      "open": "157.24",
      "high": "165.15",
      "low": "154.995",
      "close": "164.12",
      "volume": "7521930"
    },
    {
      "date": "2025-10-09",
      "open": "163.10",
      "high": "165.63",
      "low": "162.15",
      "close": "164.07",
      "volume": "3396127"
    },
    {
      "date": "2025-10-10",
      "open": "164.65",
      "high": "166.89",
      "low": "158.15",
      "close": "158.74",
      "volume": "4062281"
    },
    {
      "date": "2025-10-13",
      "open": "163.10",
      "high": "165.00",
      "low": "159.93",
      "close": "164.20",
      "volume": "2941389"
    },
    {
      "date": "2025-10-14",
      "open": "160.63",
      "high": "162.14",
      "low": "158.30",
      "close": "160.88",
      "volume": "2936653"
    },
    {
      "date": "2025-10-15",
      "open": "161.88",
      "high": "162.00",
      "low": "157.51",
      "close": "160.02",
      "volume": "3024847"
    },
    {
      "date": "2025-10-16",
      "open": "160.59",
      "high": "164.54",
      "low": "149.02",
      "close": "151.17",
      "volume": "5323640"
    },
    {
      "date": "2025-10-17",
      "open": "152.40",
      "high": "156.24",
      "low": "151.70",
      "close": "152.87",
      "volume": "4224271"
    },
    {
      "date": "2025-10-20",
      "open": "155.15",
      "high": "158.08",
      "low": "154.185",
      "close": "156.295",
      "volume": "2559220"
    },
    {
      "date": "2025-10-21",
      "open": "156.30",
      "high": "159.045",
      "low": "155.57",
      "close": "156.25",
      "volume": "2105524"
    },
    {
      "date": "2025-10-22",
      "open": "157.55",
      "high": "157.55",
      "low": "152.57",
      "close": "154.21",
      "volume": "2471021"
    },
    {
      "date": "2025-10-23",
      "open": "154.24",
      "high": "156.8299",
      "low": "153.13",
      "close": "156.59",
      "volume": "2166910"
    },
    {
      "date": "2025-10-24",
      "open": "158.99",
      "high": "160.20",
      "low": "156.39",
      "close": "156.47",
      "volume": "2437805"
    },
    {
      "date": "2025-10-27",
      "open": "158.275",
      "high": "159.31",
      "low": "156.53",
      "close": "157.62",
      "volume": "2452909"
    },
    {
      "date": "2025-10-28",
      "open": "159.02",
      "high": "160.12",
      "low": "156.64",
      "close": "157.27",
      "volume": "1855760"
    },
    {
      "date": "2025-10-29",
      "open": "156.76",
      "high": "157.11",
      "low": "154.0103",
      "close": "156.00",
      "volume": "4308601"
    },
    {
      "date": "2025-10-30",
      "open": "155.00",
      "high": "159.8899",
      "low": "153.00",
      "close": "157.07",
      "volume": "2530638"
    },
    {
      "date": "2025-10-31",
      "open": "161.00",
      "high": "163.59",
      "low": "159.34",
      "close": "162.81",
      "volume": "4038328"
    },
    {
      "date": "2025-11-03",
      "open": "163.00",
      "high": "165.58",
      "low": "160.30",
      "close": "162.08",
      "volume": "4311383"
    },
    {
      "date": "2025-11-04",
      "open": "158.31",
      "high": "162.875",
      "low": "156.00",
      "close": "157.51",
      "volume": "3815035"
    },
    {
      "date": "2025-11-05",
      "open": "158.15",
      "high": "159.05",
      "low": "154.69",
      "close": "154.98",
      "volume": "5345383"
    },
    {
      "date": "2025-11-06",
      "open": "178.89",
      "high": "194.87",
      "low": "177.57",
      "close": "190.82",
      "volume": "21307230"
    },
    {
      "date": "2025-11-07",
      "open": "184.29",
      "high": "191.32",
      "low": "180.77",
      "close": "191.24",
      "volume": "9288212"
    },
    {
      "date": "2025-11-10",
      "open": "192.91",
      "high": "201.46",
      "low": "191.67",
      "close": "199.72",
      "volume": "6579958"
    },
    {
      "date": "2025-11-11",
      "open": "198.65",
      "high": "201.69",
      "low": "196.1137",
      "close": "197.86",
      "volume": "5251718"
    },
    {
      "date": "2025-11-12",
      "open": "199.10",
      "high": "199.75",
      "low": "188.52",
      "close": "190.89",
      "volume": "4670669"
    },
    {
      "date": "2025-11-13",
      "open": "190.00",
      "high": "190.59",
      "low": "185.32",
      "close": "185.97",
      "volume": "4452231"
    },
    {
      "date": "2025-11-14",
      "open": "181.18",
      "high": "187.61",
      "low": "179.00",
      "close": "185.01",
      "volume": "3850364"
    },
    {
      "date": "2025-11-17",
      "open": "184.18",
      "high": "184.789",
      "low": "178.945",
      "close": "180.26",
      "volume": "3974777"
    },
    {
      "date": "2025-11-18",
      "open": "177.44",
      "high": "180.21",
      "low": "175.00",
      "close": "176.46",
      "volume": "3600199"
    },
    {
      "date": "2025-11-19",
      "open": "177.27",
      "high": "179.50",
      "low": "174.82",
      "close": "176.31",
      "volume": "3564817"
    },
    {
      "date": "2025-11-20",
      "open": "174.41",
      "high": "175.46",
      "low": "158.85",
      "close": "159.57",
      "volume": "8715517"
    },
    {
      "date": "2025-11-21",
      "open": "157.862",
      "high": "159.835",
      "low": "151.955",
      "close": "157.55",
      "volume": "6127574"
    },
    {
      "date": "2025-11-24",
      "open": "158.14",
      "high": "160.17",
      "low": "155.88",
      "close": "158.44",
      "volume": "6818017"
    },
    {
      "date": "2025-11-25",
      "open": "157.82",
      "high": "160.59",
      "low": "155.8846",
      "close": "158.99",
      "volume": "3318951"
    },
    {
      "date": "2025-11-26",
      "open": "159.93",
      "high": "161.72",
      "low": "157.06",
      "close": "158.40",
      "volume": "3458716"
    },
    {
      "date": "2025-11-28",
      "open": "160.28",
      "high": "161.60",
      "low": "159.25",
      "close": "160.01",
      "volume": "2471901"
    },
    {
      "date": "2025-12-01",
      "open": "159.09",
      "high": "160.35",
      "low": "157.13",
      "close": "157.90",
      "volume": "3577203"
    },
    {
      "date": "2025-12-02",
      "open": "161.68",
      "high": "163.43",
      "low": "155.88",
      "close": "156.48",
      "volume": "5757655"
    },
    {
      "date": "2025-12-03",
      "open": "156.14",
      "high": "156.3899",
      "low": "153.19",
      "close": "155.83",
      "volume": "3728869"
    },
    {
      "date": "2025-12-04",
      "open": "155.18",
      "high": "155.72",
      "low": "151.66",
      "close": "153.00",
      "volume": "3657934"
    },
    {
      "date": "2025-12-05",
      "open": "153.00",
      "high": "153.05",
      "low": "150.075",
      "close": "151.41",
      "volume": "6441190"
    },
    {
      "date": "2025-12-08",
      "open": "152.835",
      "high": "156.1003",
      "low": "152.52",
      "close": "154.28",
      "volume": "3896527"
    },
    {
      "date": "2025-12-09",
      "open": "153.21",
      "high": "153.699",
      "low": "151.38",
      "close": "152.57",
      "volume": "2824634"
    },
    {
      "date": "2025-12-10",
      "open": "152.20",
      "high": "153.225",
      "low": "150.64",
      "close": "151.20",
      "volume": "2281631"
    },
    {
      "date": "2025-12-11",
      "open": "150.11",
      "high": "151.105",
      "low": "148.6215",
      "close": "149.90",
      "volume": "2692424"
    },
    {
      "date": "2025-12-12",
      "open": "150.00",
      "high": "150.1763",
      "low": "144.97",
      "close": "146.00",
      "volume": "3725192"
    },
    {
      "date": "2025-12-15",
      "open": "146.395",
      "high": "147.438",
      "low": "141.76",
      "close": "142.05",
      "volume": "3823887"
    },
    {
      "date": "2025-12-16",
      "open": "140.72",
      "high": "142.55",
      "low": "138.83",
      "close": "140.05",
      "volume": "4047325"
    },
    {
      "date": "2025-12-17",
      "open": "140.39",
      "high": "140.85",
      "low": "136.37",
      "close": "136.71",
      "volume": "3790028"
    },
    {
      "date": "2025-12-18",
      "open": "140.45",
      "high": "141.57",
      "low": "137.41",
      "close": "138.29",
      "volume": "4380209"
    },
    {
      "date": "2025-12-19",
      "open": "138.84",
      "high": "141.25",
      "low": "137.71",
      "close": "140.39",
      "volume": "6302943"
    },
    {
      "date": "2025-12-22",
      "open": "142.18",
      "high": "143.41",
      "low": "140.627",
      "close": "141.84",
      "volume": "3048952"
    },
    {
      "date": "2025-12-23",
      "open": "141.74",
      "high": "142.48",
      "low": "138.33",
      "close": "141.23",
      "volume": "3084826"
    },
    {
      "date": "2025-12-24",
      "open": "139.65",
      "high": "139.65",
      "low": "135.11",
      "close": "138.04",
      "volume": "2005435"
    },
    {
      "date": "2025-12-26",
      "open": "138.00",
      "high": "138.45",
      "low": "137.4529",
      "close": "138.315",
      "volume": "1256385"
    },
    {
      "date": "2025-12-29",
      "open": "137.53",
      "high": "138.55",
      "low": "137.03",
      "close": "137.94",
      "volume": "2095981"
    },
    {
      "date": "2025-12-30",
      "open": "137.26",
      "high": "138.83",
      "low": "137.21",
      "close": "137.48",
      "volume": "1614951"
    },
    {
      "date": "2025-12-31",
      "open": "136.95",
      "high": "137.53",
      "low": "135.92",
      "close": "135.99",
      "volume": "1603928"
    },
    {
      "date": "2026-01-02",
      "open": "137.25",
      "high": "137.35",
      "low": "132.27",
      "close": "133.77",
      "volume": "2566127"
    },
    {
      "date": "2026-01-05",
      "open": "132.92",
      "high": "135.665",
      "low": "132.37",
      "close": "133.64",
      "volume": "3828397"
    },
    {
      "date": "2026-01-06",
      "open": "133.93",
      "high": "137.25",
      "low": "131.58",
      "close": "137.10",
      "volume": "3630977"
    },
    {
      "date": "2026-01-07",
      "open": "137.02",
      "high": "145.8988",
      "low": "137.02",
      "close": "141.445",
      "volume": "5865004"
    },
    {
      "date": "2026-01-08",
      "open": "139.99",
      "high": "140.52",
      "low": "130.55",
      "close": "130.68",
      "volume": "5476888"
    },
    {
      "date": "2026-01-09",
      "open": "130.76",
      "high": "131.4699",
      "low": "125.21",
      "close": "125.49",
      "volume": "7057743"
    },
    {
      "date": "2026-01-12",
      "open": "126.20",
      "high": "129.24",
      "low": "124.35",
      "close": "126.57",
      "volume": "6778852"
    },
    {
      "date": "2026-01-13",
      "open": "127.07",
      "high": "128.86",
      "low": "123.355",
      "close": "125.50",
      "volume": "5210049"
    },
    {
      "date": "2026-01-14",
      "open": "124.68",
      "high": "125.6699",
      "low": "120.60",
      "close": "122.41",
      "volume": "4841298"
    },
    {
      "date": "2026-01-15",
      "open": "122.93",
      "high": "124.28",
      "low": "120.4601",
      "close": "120.86",
      "volume": "6196453"
    },
    {
      "date": "2026-01-16",
      "open": "120.86",
      "high": "121.80",
      "low": "117.8067",
      "close": "119.02",
      "volume": "5871273"
    },
    {
      "date": "2026-01-20",
      "open": "117.34",
      "high": "119.89",
      "low": "115.82",
      "close": "117.00",
      "volume": "4929236"
    },
    {
      "date": "2026-01-21",
      "open": "118.85",
      "high": "127.00",
      "low": "118.75",
      "close": "123.46",
      "volume": "9731790"
    },
    {
      "date": "2026-01-22",
      "open": "128.10",
      "high": "133.50",
      "low": "127.46",
      "close": "131.25",
      "volume": "9645810"
    },
    {
      "date": "2026-01-23",
      "open": "130.50",
      "high": "131.86",
      "low": "129.09",
      "close": "130.13",
      "volume": "4073311"
    },
    {
      "date": "2026-01-26",
      "open": "130.15",
      "high": "137.0799",
      "low": "130.13",
      "close": "136.64",
      "volume": "5395475"
    },
    {
      "date": "2026-01-27",
      "open": "140.92",
      "high": "141.90",
      "low": "136.34",
      "close": "138.21",
      "volume": "5931767"
    },
    {
      "date": "2026-01-28",
      "open": "139.66",
      "high": "143.39",
      "low": "139.02",
      "close": "140.56",
      "volume": "6364099"
    },
    {
      "date": "2026-01-29",
      "open": "134.37",
      "high": "136.64",
      "low": "125.61",
      "close": "128.18",
      "volume": "9773916"
    },
    {
      "date": "2026-01-30",
      "open": "127.99",
      "high": "130.4199",
      "low": "127.20",
      "close": "129.32",
      "volume": "5338864"
    },
    {
      "date": "2026-02-02",
      "open": "129.69",
      "high": "131.44",
      "low": "127.71",
      "close": "129.05",
      "volume": "4691253"
    },
    {
      "date": "2026-02-03",
      "open": "128.72",
      "high": "128.72",
      "low": "117.30",
      "close": "119.66",
      "volume": "7743256"
    },
    {
      "date": "2026-02-04",
      "open": "118.94",
      "high": "119.7551",
      "low": "113.02",
      "close": "115.71",
      "volume": "6621441"
    },
    {
      "date": "2026-02-05",
      "open": "112.95",
      "high": "114.65",
      "low": "105.80",
      "close": "106.73",
      "volume": "6563780"
    },
    {
      "date": "2026-02-06",
      "open": "109.00",
      "high": "112.38",
      "low": "105.66",
      "close": "111.69",
      "volume": "7125901"
    },
    {
      "date": "2026-02-09",
      "open": "115.05",
      "high": "115.85",
      "low": "111.48",
      "close": "114.01",
      "volume": "10282930"
    },
    {
      "date": "2026-02-10",
      "open": "124.175",
      "high": "133.44",
      "low": "123.31",
      "close": "129.67",
      "volume": "18828220"
    },
    {
      "date": "2026-02-11",
      "open": "131.16",
      "high": "131.38",
      "low": "122.31",
      "close": "127.33",
      "volume": "8463266"
    },
    {
      "date": "2026-02-12",
      "open": "131.05",
      "high": "133.35",
      "low": "121.77",
      "close": "126.13",
      "volume": "6416946"
    },
    {
      "date": "2026-02-13",
      "open": "126.865",
      "high": "129.47",
      "low": "122.52",
      "close": "125.20",
      "volume": "6395135"
    },
    {
      "date": "2026-02-17",
      "open": "126.44",
      "high": "129.8299",
      "low": "120.13",
      "close": "122.56",
      "volume": "5108456"
    },
    {
      "date": "2026-02-18",
      "open": "116.985",
      "high": "122.2876",
      "low": "115.60",
      "close": "121.78",
      "volume": "7061593"
    },
    {
      "date": "2026-02-19",
      "open": "121.74",
      "high": "121.81",
      "low": "118.42",
      "close": "120.60",
      "volume": "3703477"
    },
    {
      "date": "2026-02-20",
      "open": "119.02",
      "high": "123.06",
      "low": "114.78",
      "close": "115.66",
      "volume": "4549091"
    },
    {
      "date": "2026-02-23",
      "open": "113.87",
      "high": "113.87",
      "low": "101.435",
      "close": "102.615",
      "volume": "11431170"
    },
    {
      "date": "2026-02-24",
      "open": "101.44",
      "high": "105.7812",
      "low": "98.0101",
      "close": "104.43",
      "volume": "7572782"
    },
    {
      "date": "2026-02-25",
      "open": "104.87",
      "high": "110.85",
      "low": "104.43",
      "close": "110.33",
      "volume": "6218657"
    },
    {
      "date": "2026-02-26",
      "open": "112.89",
      "high": "117.85",
      "low": "112.19",
      "close": "116.46",
      "volume": "7108038"
    },
    {
      "date": "2026-02-27",
      "open": "112.755",
      "high": "113.4717",
      "low": "109.40",
      "close": "111.96",
      "volume": "4953906"
    },
    {
      "date": "2026-03-02",
      "open": "109.17",
      "high": "112.2344",
      "low": "108.75",
      "close": "111.11",
      "volume": "7206984"
    },
    {
      "date": "2026-03-03",
      "open": "106.66",
      "high": "113.93",
      "low": "105.17",
      "close": "111.77",
      "volume": "5269901"
    },
    {
      "date": "2026-03-04",
      "open": "111.22",
      "high": "120.40",
      "low": "111.003",
      "close": "118.33",
      "volume": "5190058"
    },
    {
      "date": "2026-03-05",
      "open": "118.55",
      "high": "125.205",
      "low": "118.55",
      "close": "122.36",
      "volume": "4620838"
    },
    {
      "date": "2026-03-06",
      "open": "120.27",
      "high": "126.17",
      "low": "120.27",
      "close": "125.75",
      "volume": "4045949"
    },
    {
      "date": "2026-03-09",
      "open": "124.08",
      "high": "128.69",
      "low": "124.08",
      "close": "128.56",
      "volume": "4764164"
    },
    {
      "date": "2026-03-10",
      "open": "128.89",
      "high": "129.40",
      "low": "121.95",
      "close": "123.08",
      "volume": "4011349"
    },
    {
      "date": "2026-03-11",
      "open": "124.35",
      "high": "127.73",
      "low": "123.25",
      "close": "127.49",
      "volume": "3486154"
    },
    {
      "date": "2026-03-12",
      "open": "126.45",
      "high": "131.33",
      "low": "126.45",
      "close": "127.16",
      "volume": "3628524"
    },
    {
      "date": "2026-03-13",
      "open": "127.24",
      "high": "129.78",
      "low": "123.2401",
      "close": "124.52",
      "volume": "3993044"
    },
    {
      "date": "2026-03-16",
      "open": "125.81",
      "high": "129.26",
      "low": "125.385",
      "close": "126.57",
      "volume": "3683162"
    },
    {
      "date": "2026-03-17",
      "open": "126.44",
      "high": "132.15",
      "low": "126.01",
      "close": "128.87",
      "volume": "2933414"
    },
    {
      "date": "2026-03-18",
      "open": "127.391",
      "high": "133.60",
      "low": "127.391",
      "close": "131.26",
      "volume": "3454290"
    },
    {
      "date": "2026-03-19",
      "open": "130.85",
      "high": "133.40",
      "low": "126.73",
      "close": "129.94",
      "volume": "4034354"
    },
    {
      "date": "2026-03-20",
      "open": "128.16",
      "high": "128.45",
      "low": "124.47",
      "close": "125.08",
      "volume": "10459720"
    },
    {
      "date": "2026-03-23",
      "open": "125.975",
      "high": "130.5799",
      "low": "124.00",
      "close": "129.23",
      "volume": "3549725"
    },
    {
      "date": "2026-03-24",
      "open": "128.30",
      "high": "128.34",
      "low": "121.715",
      "close": "122.57",
      "volume": "4005758"
    },
    {
      "date": "2026-03-25",
      "open": "124.91",
      "high": "127.47",
      "low": "122.12",
      "close": "123.29",
      "volume": "3565517"
    },
    {
      "date": "2026-03-26",
      "open": "122.39",
      "high": "127.4463",
      "low": "121.08",
      "close": "124.30",
      "volume": "3443903"
    },
    {
      "date": "2026-03-27",
      "open": "120.00",
      "high": "120.64",
      "low": "112.66",
      "close": "114.48",
      "volume": "6127462"
    },
    {
      "date": "2026-03-30",
      "open": "115.96",
      "high": "119.5675",
      "low": "113.11",
      "close": "115.81",
      "volume": "5546987"
    },
    {
      "date": "2026-03-31",
      "open": "116.895",
      "high": "119.9353",
      "low": "114.52",
      "close": "118.05",
      "volume": "3745826"
    },
    {
      "date": "2026-04-01",
      "open": "120.53",
      "high": "121.99",
      "low": "116.99",
      "close": "118.67",
      "volume": "3600259"
    },
    {
      "date": "2026-04-02",
      "open": "117.28",
      "high": "121.45",
      "low": "113.71",
      "close": "120.36",
      "volume": "3318028"
    },
    {
      "date": "2026-04-06",
      "open": "117.25",
      "high": "119.10",
      "low": "114.56",
      "close": "116.50",
      "volume": "3414531"
    },
    {
      "date": "2026-04-07",
      "open": "115.00",
      "high": "117.91",
      "low": "111.695",
      "close": "116.54",
      "volume": "3881757"
    },
    {
      "date": "2026-04-08",
      "open": "122.468",
      "high": "123.32",
      "low": "116.10",
      "close": "116.50",
      "volume": "3861596"
    },
    {
      "date": "2026-04-09",
      "open": "118.68",
      "high": "119.45",
      "low": "108.51",
      "close": "108.98",
      "volume": "6315218"
    },
    {
      "date": "2026-04-10",
      "open": "109.00",
      "high": "109.61",
      "low": "100.795",
      "close": "105.37",
      "volume": "7718706"
    },
    {
      "date": "2026-04-13",
      "open": "105.33",
      "high": "110.2699",
      "low": "103.30",
      "close": "110.08",
      "volume": "4502444"
    },
    {
      "date": "2026-04-14",
      "open": "110.245",
      "high": "113.16",
      "low": "108.79",
      "close": "110.57",
      "volume": "4158084"
    },
    {
      "date": "2026-04-15",
      "open": "113.99",
      "high": "121.18",
      "low": "112.45",
      "close": "121.06",
      "volume": "5483037"
    },
    {
      "date": "2026-04-16",
      "open": "128.39",
      "high": "128.75",
      "low": "122.595",
      "close": "123.47",
      "volume": "6308218"
    },
    {
      "date": "2026-04-17",
      "open": "126.65",
      "high": "128.43",
      "low": "123.81",
      "close": "126.61",
      "volume": "4050572"
    },
    {
      "date": "2026-04-20",
      "open": "125.01",
      "high": "129.82",
      "low": "123.50",
      "close": "129.74",
      "volume": "3920953"
    },
    {
      "date": "2026-04-21",
      "open": "131.34",
      "high": "135.96",
      "low": "128.67",
      "close": "129.29",
      "volume": "4722787"
    },
    {
      "date": "2026-04-22",
      "open": "129.59",
      "high": "133.325",
      "low": "129.36",
      "close": "132.14",
      "volume": "4649369"
    },
    {
      "date": "2026-04-23",
      "open": "127.83",
      "high": "130.00",
      "low": "124.45",
      "close": "127.86",
      "volume": "6160308"
    },
    {
      "date": "2026-04-24",
      "open": "128.13",
      "high": "129.61",
      "low": "124.32",
      "close": "129.48",
      "volume": "3195597"
    },
    {
      "date": "2026-04-27",
      "open": "129.40",
      "high": "133.58",
      "low": "128.00",
      "close": "132.66",
      "volume": "3687870"
    },
    {
      "date": "2026-04-28",
      "open": "133.40",
      "high": "136.00",
      "low": "131.06",
      "close": "131.55",
      "volume": "3296119"
    },
    {
      "date": "2026-04-29",
      "open": "130.35",
      "high": "134.63",
      "low": "128.68",
      "close": "133.98",
      "volume": "3487967"
    },
    {
      "date": "2026-04-30",
      "open": "133.05",
      "high": "137.00",
      "low": "128.00",
      "close": "132.19",
      "volume": "7160485"
    },
    {
      "date": "2026-05-01",
      "open": "138.50",
      "high": "142.75",
      "low": "135.38",
      "close": "140.53",
      "volume": "6247779"
    },
    {
      "date": "2026-05-04",
      "open": "141.525",
      "high": "147.33",
      "low": "139.01",
      "close": "146.69",
      "volume": "6723820"
    },
    {
      "date": "2026-05-05",
      "open": "147.71",
      "high": "150.00",
      "low": "144.50",
      "close": "145.73",
      "volume": "5431258"
    },
    {
      "date": "2026-05-06",
      "open": "143.72",
      "high": "145.69",
      "low": "140.714",
      "close": "143.71",
      "volume": "8223989"
    },
    {
      "date": "2026-05-07",
      "open": "187.99",
      "high": "198.60",
      "low": "179.47",
      "close": "188.73",
      "volume": "25969980"
    },
    {
      "date": "2026-05-08",
      "open": "185.50",
      "high": "200.36",
      "low": "185.00",
      "close": "200.16",
      "volume": "12042620"
    },
    {
      "date": "2026-05-11",
      "open": "196.26",
      "high": "203.58",
      "low": "193.16",
      "close": "202.32",
      "volume": "7740097"
    },
    {
      "date": "2026-05-12",
      "open": "200.70",
      "high": "203.00",
      "low": "195.01",
      "close": "199.94",
      "volume": "4803595"
    },
    {
      "date": "2026-05-13",
      "open": "199.49",
      "high": "205.4375",
      "low": "195.39",
      "close": "205.31",
      "volume": "4578257"
    },
    {
      "date": "2026-05-14",
      "open": "204.45",
      "high": "205.00",
      "low": "197.55",
      "close": "202.84",
      "volume": "4939931"
    },
    {
      "date": "2026-05-15",
      "open": "200.49",
      "high": "211.28",
      "low": "199.91",
      "close": "207.98",
      "volume": "5492986"
    },
    {
      "date": "2026-05-18",
      "open": "205.14",
      "high": "210.825",
      "low": "203.2002",
      "close": "208.82",
      "volume": "5553132"
    },
    {
      "date": "2026-05-19",
      "open": "210.249",
      "high": "215.68",
      "low": "207.10",
      "close": "215.15",
      "volume": "7169226"
    },
    {
      "date": "2026-05-20",
      "open": "212.39",
      "high": "220.35",
      "low": "210.56",
      "close": "212.24",
      "volume": "5274450"
    },
    {
      "date": "2026-05-21",
      "open": "211.50",
      "high": "219.155",
      "low": "209.56",
      "close": "218.04",
      "volume": "4179198"
    },
    {
      "date": "2026-05-22",
      "open": "220.948",
      "high": "224.7693",
      "low": "218.72",
      "close": "222.32",
      "volume": "4871732"
    },
    {
      "date": "2026-05-26",
      "open": "222.495",
      "high": "225.90",
      "low": "218.33",
      "close": "223.65",
      "volume": "3634904"
    },
    {
      "date": "2026-05-27",
      "open": "221.16",
      "high": "226.48",
      "low": "219.4901",
      "close": "221.81",
      "volume": "4577453"
    },
    {
      "date": "2026-05-28",
      "open": "232.63",
      "high": "235.00",
      "low": "222.35",
      "close": "225.24",
      "volume": "5956149"
    },
    {
      "date": "2026-05-29",
      "open": "234.00",
      "high": "249.8071",
      "low": "228.50",
      "close": "247.35",
      "volume": "9422411"
    },
    {
      "date": "2026-06-01",
      "open": "251.775",
      "high": "278.705",
      "low": "249.44",
      "close": "277.49",
      "volume": "11190990"
    },
    {
      "date": "2026-06-02",
      "open": "264.25",
      "high": "274.9799",
      "low": "260.37",
      "close": "269.13",
      "volume": "9011161"
    },
    {
      "date": "2026-06-03",
      "open": "260.275",
      "high": "262.20",
      "low": "245.6301",
      "close": "250.33",
      "volume": "8862586"
    },
    {
      "date": "2026-06-04",
      "open": "250.07",
      "high": "251.40",
      "low": "240.29",
      "close": "243.60",
      "volume": "6976855"
    },
    {
      "date": "2026-06-05",
      "open": "237.40",
      "high": "241.61",
      "low": "230.57",
      "close": "234.11",
      "volume": "6792767"
    },
    {
      "date": "2026-06-08",
      "open": "236.72",
      "high": "240.79",
      "low": "228.74",
      "close": "231.68",
      "volume": "5632682"
    },
    {
      "date": "2026-06-09",
      "open": "230.45",
      "high": "236.83",
      "low": "219.08",
      "close": "227.34",
      "volume": "4519261"
    },
    {
      "date": "2026-06-10",
      "open": "224.86",
      "high": "234.2613",
      "low": "220.00",
      "close": "227.63",
      "volume": "3525235"
    },
    {
      "date": "2026-06-11",
      "open": "228.64",
      "high": "234.7799",
      "low": "224.5301",
      "close": "234.24",
      "volume": "5042000"
    },
    {
      "date": "2026-06-12",
      "open": "235.43",
      "high": "236.81",
      "low": "227.2346",
      "close": "229.90",
      "volume": "5756728"
    },
    {
      "date": "2026-06-15",
      "open": "236.00",
      "high": "238.67",
      "low": "228.25",
      "close": "233.09",
      "volume": "5812796"
    },
    {
      "date": "2026-06-16",
      "open": "233.225",
      "high": "236.52",
      "low": "225.19",
      "close": "231.11",
      "volume": "4190742"
    },
    {
      "date": "2026-06-17",
      "open": "231.00",
      "high": "235.9999",
      "low": "225.83",
      "close": "226.63",
      "volume": "3539127"
    },
    {
      "date": "2026-06-18",
      "open": "224.04",
      "high": "225.585",
      "low": "215.3001",
      "close": "223.00",
      "volume": "8482324"
    },
    {
      "date": "2026-06-22",
      "open": "221.765",
      "high": "228.3794",
      "low": "216.46",
      "close": "221.37",
      "volume": "4290862"
    },
    {
      "date": "2026-06-23",
      "open": "221.06",
      "high": "225.68",
      "low": "219.44",
      "close": "220.57",
      "volume": "3280491"
    },
    {
      "date": "2026-06-24",
      "open": "218.20",
      "high": "225.6899",
      "low": "218.00",
      "close": "222.65",
      "volume": "2203962"
    },
    {
      "date": "2026-06-25",
      "open": "218.04",
      "high": "223.6768",
      "low": "212.73",
      "close": "220.94",
      "volume": "2838706"
    },
    {
      "date": "2026-06-26",
      "open": "224.94",
      "high": "242.04",
      "low": "223.68",
      "close": "239.77",
      "volume": "9628005"
    },
    {
      "date": "2026-06-29",
      "open": "245.00",
      "high": "252.25",
      "low": "240.13",
      "close": "248.57",
      "volume": "5300276"
    },
    {
      "date": "2026-06-30",
      "open": "246.50",
      "high": "261.31",
      "low": "245.00",
      "close": "260.36",
      "volume": "5520079"
    },
    {
      "date": "2026-07-01",
      "open": "268.39",
      "high": "271.26",
      "low": "261.50",
      "close": "264.48",
      "volume": "3590659"
    },
    {
      "date": "2026-07-02",
      "open": "261.74",
      "high": "266.13",
      "low": "257.285",
      "close": "260.36",
      "volume": "3037621"
    },
    {
      "date": "2026-07-06",
      "open": "249.785",
      "high": "262.84",
      "low": "248.01",
      "close": "255.37",
      "volume": "4756629"
    },
    {
      "date": "2026-07-07",
      "open": "257.13",
      "high": "269.95",
      "low": "254.87",
      "close": "256.81",
      "volume": "5367402"
    },
    {
      "date": "2026-07-08",
      "open": "252.50",
      "high": "261.89",
      "low": "249.74",
      "close": "261.09",
      "volume": "3467045"
    },
    {
      "date": "2026-07-09",
      "open": "258.11",
      "high": "271.27",
      "low": "256.00",
      "close": "269.00",
      "volume": "6237998"
    },
    {
      "date": "2026-07-10",
      "open": "270.41",
      "high": "271.54",
      "low": "255.39",
      "close": "257.54",
      "volume": "5136099"
    },
    {
      "date": "2026-07-13",
      "open": "256.71",
      "high": "264.27",
      "low": "250.14",
      "close": "260.24",
      "volume": "4213520"
    },
    {
      "date": "2026-07-14",
      "open": "255.585",
      "high": "271.12",
      "low": "252.02",
      "close": "270.73",
      "volume": "4101022"
    },
    {
      "date": "2026-07-15",
      "open": "274.00",
      "high": "276.70",
      "low": "261.225",
      "close": "264.46",
      "volume": "3229082"
    },
    {
      "date": "2026-07-16",
      "open": "264.82",
      "high": "266.91",
      "low": "254.54",
      "close": "262.32",
      "volume": "3167269"
    },
    {
      "date": "2026-07-17",
      "open": "255.90",
      "high": "264.475",
      "low": "248.61",
      "close": "258.69",
      "volume": "3508997"
    },
    {
      "date": "2026-07-20",
      "open": "258.59",
      "high": "268.83",
      "low": "257.075",
      "close": "263.20",
      "volume": "3285538"
    },
    {
      "date": "2026-07-21",
      "open": "258.50",
      "high": "263.32",
      "low": "251.83",
      "close": "254.79",
      "volume": "4505748"
    },
    {
      "date": "2026-07-22",
      "open": "251.77",
      "high": "252.26",
      "low": "243.62",
      "close": "245.77",
      "volume": "3873601"
    },
    {
      "date": "2026-07-23",
      "open": "246.57",
      "high": "248.97",
      "low": "241.96",
      "close": "244.39",
      "volume": "2447269"
    },
    {
      "date": "2026-07-24",
      "open": "248.44",
      "high": "248.44",
      "low": "241.18",
      "close": "246.86",
      "volume": "2628029"
    },
    {
      "date": "2026-07-27",
      "open": "254.485",
      "high": "257.86",
      "low": "249.00",
      "close": "251.86",
      "volume": "3209719"
    },
    {
      "date": "2026-07-28",
      "open": "255.17",
      "high": "255.54",
      "low": "237.67",
      "close": "250.88",
      "volume": "4053431"
    },
    {
      "date": "2026-07-29",
      "open": "252.88",
      "high": "273.7299",
      "low": "252.50",
      "close": "264.20",
      "volume": "6621247"
    },
    {
      "date": "2026-07-30",
      "open": "263.805",
      "high": "270.33",
      "low": "262.61",
      "close": "268.56",
      "volume": "4427151"
    },
    {
      "date": "2026-07-31",
      "open": "271.50",
      "high": "278.7584",
      "low": "263.78",
      "close": "267.97",
      "volume": "5273364"
    },
    {
      "date": "2026-08-03",
      "open": "272.19",
      "high": "278.68",
      "low": "267.50",
      "close": "273.60",
      "volume": "5081977"
    },
    {
      "date": "2026-08-04",
      "open": "272.03",
      "high": "289.90",
      "low": "271.60",
      "close": "288.15",
      "volume": "4826512"
    },
    {
      "date": "2026-08-05",
      "open": "291.43",
      "high": "292.72",
      "low": "283.00",
      "close": "283.17",
      "volume": "5658057"
    }
  ]
}