{
  "source": "https://api.nasdaq.com/api/quote/DASH/historical",
  "symbol": "DASH",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "182.42",
      "high": "183.39",
      "low": "178.62",
      "close": "181.56",
      "volume": "1897002"
    },
    {
      "date": "2021-08-09",
      "open": "182.80",
      "high": "186.11",
      "low": "180.11",
      "close": "183.15",
      "volume": "1264075"
    },
    {
      "date": "2021-08-10",
      "open": "186.90",
      "high": "194.25",
      "low": "186.195",
      "close": "190.16",
      "volume": "3758152"
    },
    {
      "date": "2021-08-11",
      "open": "190.51",
      "high": "191.63",
      "low": "187.02",
      "close": "190.56",
      "volume": "2609070"
    },
    {
      "date": "2021-08-12",
      "open": "192.19",
      "high": "192.49",
      "low": "187.00",
      "close": "188.21",
      "volume": "3860831"
    },
    {
      "date": "2021-08-13",
      "open": "181.00",
      "high": "195.45",
      "low": "177.15",
      "close": "194.79",
      "volume": "6915102"
    },
    {
      "date": "2021-08-16",
      "open": "189.54",
      "high": "192.775",
      "low": "186.19",
      "close": "187.67",
      "volume": "3310554"
    },
    {
      "date": "2021-08-17",
      "open": "184.55",
      "high": "194.21",
      "low": "183.61",
      "close": "185.88",
      "volume": "3447157"
    },
    {
      "date": "2021-08-18",
      "open": "185.00",
      "high": "194.25",
      "low": "184.74",
      "close": "191.63",
      "volume": "2894507"
    },
    {
      "date": "2021-08-19",
      "open": "182.615",
      "high": "185.43",
      "low": "178.24",
      "close": "182.06",
      "volume": "6448920"
    },
    {
      "date": "2021-08-20",
      "open": "182.80",
      "high": "187.23",
      "low": "176.15",
      "close": "184.08",
      "volume": "6305173"
    },
    {
      "date": "2021-08-23",
      "open": "177.36",
      "high": "185.00",
      "low": "173.57",
      "close": "183.08",
      "volume": "2939006"
    },
    {
      "date": "2021-08-24",
      "open": "184.89",
      "high": "189.53",
      "low": "183.34",
      "close": "187.45",
      "volume": "2101547"
    },
    {
      "date": "2021-08-25",
      "open": "185.45",
      "high": "190.12",
      "low": "184.55",
      "close": "188.25",
      "volume": "1914384"
    },
    {
      "date": "2021-08-26",
      "open": "188.46",
      "high": "194.65",
      "low": "187.17",
      "close": "191.00",
      "volume": "2223729"
    },
    {
      "date": "2021-08-27",
      "open": "186.89",
      "high": "190.25",
      "low": "186.05",
      "close": "187.94",
      "volume": "1696602"
    },
    {
      "date": "2021-08-30",
      "open": "187.91",
      "high": "193.83",
      "low": "187.61",
      "close": "192.70",
      "volume": "1773533"
    },
    {
      "date": "2021-08-31",
      "open": "192.49",
      "high": "196.65",
      "low": "189.87",
      "close": "191.40",
      "volume": "5344687"
    },
    {
      "date": "2021-09-01",
      "open": "192.00",
      "high": "194.80",
      "low": "190.60",
      "close": "191.80",
      "volume": "2321740"
    },
    {
      "date": "2021-09-02",
      "open": "192.00",
      "high": "193.50",
      "low": "189.26",
      "close": "191.72",
      "volume": "1915289"
    },
    {
      "date": "2021-09-03",
      "open": "191.00",
      "high": "194.12",
      "low": "190.002",
      "close": "193.46",
      "volume": "1255448"
    },
    {
      "date": "2021-09-07",
      "open": "195.00",
      "high": "199.50",
      "low": "192.16",
      "close": "197.12",
      "volume": "3123456"
    },
    {
      "date": "2021-09-08",
      "open": "195.26",
      "high": "203.64",
      "low": "194.7511",
      "close": "200.92",
      "volume": "3583104"
    },
    {
      "date": "2021-09-09",
      "open": "201.77",
      "high": "210.14",
      "low": "200.80",
      "close": "207.74",
      "volume": "4114423"
    },
    {
      "date": "2021-09-10",
      "open": "209.00",
      "high": "214.2479",
      "low": "206.805",
      "close": "210.37",
      "volume": "3307231"
    },
    {
      "date": "2021-09-13",
      "open": "208.62",
      "high": "212.14",
      "low": "203.66",
      "close": "208.64",
      "volume": "2852837"
    },
    {
      "date": "2021-09-14",
      "open": "205.90",
      "high": "211.70",
      "low": "203.10",
      "close": "203.33",
      "volume": "4008850"
    },
    {
      "date": "2021-09-15",
      "open": "204.89",
      "high": "211.48",
      "low": "203.59",
      "close": "209.85",
      "volume": "3372042"
    },
    {
      "date": "2021-09-16",
      "open": "217.04",
      "high": "225.45",
      "low": "216.60",
      "close": "221.50",
      "volume": "5786765"
    },
    {
      "date": "2021-09-17",
      "open": "223.03",
      "high": "227.40",
      "low": "220.00",
      "close": "222.91",
      "volume": "14850870"
    },
    {
      "date": "2021-09-20",
      "open": "219.24",
      "high": "226.5657",
      "low": "217.32",
      "close": "220.32",
      "volume": "3654270"
    },
    {
      "date": "2021-09-21",
      "open": "222.33",
      "high": "224.48",
      "low": "217.50",
      "close": "221.36",
      "volume": "3250494"
    },
    {
      "date": "2021-09-22",
      "open": "221.35",
      "high": "223.57",
      "low": "215.825",
      "close": "217.66",
      "volume": "2170754"
    },
    {
      "date": "2021-09-23",
      "open": "220.04",
      "high": "220.50",
      "low": "211.7101",
      "close": "217.00",
      "volume": "2711007"
    },
    {
      "date": "2021-09-24",
      "open": "219.98",
      "high": "225.42",
      "low": "217.83",
      "close": "220.52",
      "volume": "4377856"
    },
    {
      "date": "2021-09-27",
      "open": "218.22",
      "high": "219.4499",
      "low": "212.7826",
      "close": "216.73",
      "volume": "1671690"
    },
    {
      "date": "2021-09-28",
      "open": "213.51",
      "high": "214.49",
      "low": "204.55",
      "close": "206.32",
      "volume": "2199323"
    },
    {
      "date": "2021-09-29",
      "open": "207.49",
      "high": "210.00",
      "low": "205.38",
      "close": "205.83",
      "volume": "1397203"
    },
    {
      "date": "2021-09-30",
      "open": "205.99",
      "high": "208.49",
      "low": "203.24",
      "close": "205.98",
      "volume": "1565729"
    },
    {
      "date": "2021-10-01",
      "open": "208.46",
      "high": "209.77",
      "low": "200.68",
      "close": "203.99",
      "volume": "1666532"
    },
    {
      "date": "2021-10-04",
      "open": "201.14",
      "high": "203.62",
      "low": "196.86",
      "close": "197.68",
      "volume": "1556981"
    },
    {
      "date": "2021-10-05",
      "open": "199.83",
      "high": "202.93",
      "low": "198.92",
      "close": "199.50",
      "volume": "1137310"
    },
    {
      "date": "2021-10-06",
      "open": "198.73",
      "high": "205.40",
      "low": "198.185",
      "close": "205.26",
      "volume": "2258561"
    },
    {
      "date": "2021-10-07",
      "open": "209.31",
      "high": "210.2499",
      "low": "204.5801",
      "close": "204.92",
      "volume": "1084782"
    },
    {
      "date": "2021-10-08",
      "open": "204.90",
      "high": "207.99",
      "low": "204.15",
      "close": "204.42",
      "volume": "892149"
    },
    {
      "date": "2021-10-11",
      "open": "203.43",
      "high": "204.41",
      "low": "194.54",
      "close": "195.30",
      "volume": "1512199"
    },
    {
      "date": "2021-10-12",
      "open": "202.93",
      "high": "204.35",
      "low": "198.66",
      "close": "199.00",
      "volume": "2372327"
    },
    {
      "date": "2021-10-13",
      "open": "200.00",
      "high": "206.38",
      "low": "198.73",
      "close": "205.42",
      "volume": "1281343"
    },
    {
      "date": "2021-10-14",
      "open": "207.00",
      "high": "213.94",
      "low": "205.88",
      "close": "212.43",
      "volume": "1342350"
    },
    {
      "date": "2021-10-15",
      "open": "213.51",
      "high": "217.55",
      "low": "212.48",
      "close": "214.07",
      "volume": "1169474"
    },
    {
      "date": "2021-10-18",
      "open": "214.62",
      "high": "215.99",
      "low": "213.265",
      "close": "215.37",
      "volume": "956392"
    },
    {
      "date": "2021-10-19",
      "open": "218.28",
      "high": "218.28",
      "low": "211.08",
      "close": "213.33",
      "volume": "974031"
    },
    {
      "date": "2021-10-20",
      "open": "214.75",
      "high": "217.85",
      "low": "213.56",
      "close": "215.68",
      "volume": "1086683"
    },
    {
      "date": "2021-10-21",
      "open": "214.83",
      "high": "220.27",
      "low": "212.81",
      "close": "218.82",
      "volume": "903963"
    },
    {
      "date": "2021-10-22",
      "open": "218.00",
      "high": "218.44",
      "low": "212.39",
      "close": "213.83",
      "volume": "806234"
    },
    {
      "date": "2021-10-25",
      "open": "215.00",
      "high": "220.6108",
      "low": "214.07",
      "close": "216.33",
      "volume": "1123878"
    },
    {
      "date": "2021-10-26",
      "open": "217.63",
      "high": "219.08",
      "low": "211.92",
      "close": "212.93",
      "volume": "847168"
    },
    {
      "date": "2021-10-27",
      "open": "199.72",
      "high": "203.00",
      "low": "195.93",
      "close": "198.95",
      "volume": "5167728"
    },
    {
      "date": "2021-10-28",
      "open": "197.93",
      "high": "199.65",
      "low": "194.54",
      "close": "196.00",
      "volume": "3115176"
    },
    {
      "date": "2021-10-29",
      "open": "196.01",
      "high": "198.80",
      "low": "194.13",
      "close": "194.80",
      "volume": "1930763"
    },
    {
      "date": "2021-11-01",
      "open": "195.01",
      "high": "198.8513",
      "low": "192.65",
      "close": "197.94",
      "volume": "2590355"
    },
    {
      "date": "2021-11-02",
      "open": "198.26",
      "high": "201.3799",
      "low": "196.26",
      "close": "199.19",
      "volume": "2135615"
    },
    {
      "date": "2021-11-03",
      "open": "200.05",
      "high": "206.6922",
      "low": "197.90",
      "close": "206.02",
      "volume": "2177593"
    },
    {
      "date": "2021-11-04",
      "open": "207.25",
      "high": "209.58",
      "low": "204.27",
      "close": "207.44",
      "volume": "1387133"
    },
    {
      "date": "2021-11-05",
      "open": "204.35",
      "high": "208.27",
      "low": "198.36",
      "close": "198.68",
      "volume": "2900928"
    },
    {
      "date": "2021-11-08",
      "open": "199.40",
      "high": "202.87",
      "low": "191.86",
      "close": "193.15",
      "volume": "2679156"
    },
    {
      "date": "2021-11-09",
      "open": "196.40",
      "high": "198.75",
      "low": "187.355",
      "close": "192.01",
      "volume": "5529661"
    },
    {
      "date": "2021-11-10",
      "open": "223.58",
      "high": "232.00",
      "low": "209.00",
      "close": "214.24",
      "volume": "13687860"
    },
    {
      "date": "2021-11-11",
      "open": "219.26",
      "high": "233.08",
      "low": "218.24",
      "close": "227.42",
      "volume": "6121705"
    },
    {
      "date": "2021-11-12",
      "open": "227.87",
      "high": "249.50",
      "low": "227.51",
      "close": "245.97",
      "volume": "7368625"
    },
    {
      "date": "2021-11-15",
      "open": "247.52",
      "high": "257.2499",
      "low": "241.21",
      "close": "242.72",
      "volume": "5232468"
    },
    {
      "date": "2021-11-16",
      "open": "237.06",
      "high": "242.51",
      "low": "234.26",
      "close": "234.65",
      "volume": "2646075"
    },
    {
      "date": "2021-11-17",
      "open": "235.00",
      "high": "235.75",
      "low": "225.57",
      "close": "229.46",
      "volume": "3292494"
    },
    {
      "date": "2021-11-18",
      "open": "226.44",
      "high": "229.62",
      "low": "223.835",
      "close": "228.81",
      "volume": "2328009"
    },
    {
      "date": "2021-11-19",
      "open": "234.79",
      "high": "235.00",
      "low": "214.79",
      "close": "215.25",
      "volume": "2820553"
    },
    {
      "date": "2021-11-22",
      "open": "217.95",
      "high": "217.95",
      "low": "189.21",
      "close": "201.46",
      "volume": "7042210"
    },
    {
      "date": "2021-11-23",
      "open": "193.81",
      "high": "199.36",
      "low": "182.81",
      "close": "184.31",
      "volume": "4975011"
    },
    {
      "date": "2021-11-24",
      "open": "181.10",
      "high": "189.97",
      "low": "177.65",
      "close": "184.93",
      "volume": "4357746"
    },
    {
      "date": "2021-11-26",
      "open": "187.90",
      "high": "189.00",
      "low": "181.36",
      "close": "187.92",
      "volume": "3231439"
    },
    {
      "date": "2021-11-29",
      "open": "186.55",
      "high": "188.97",
      "low": "178.13",
      "close": "183.01",
      "volume": "4794125"
    },
    {
      "date": "2021-11-30",
      "open": "182.48",
      "high": "186.00",
      "low": "174.415",
      "close": "178.77",
      "volume": "6317726"
    },
    {
      "date": "2021-12-01",
      "open": "183.00",
      "high": "185.28",
      "low": "160.88",
      "close": "161.62",
      "volume": "4874753"
    },
    {
      "date": "2021-12-02",
      "open": "163.51",
      "high": "168.3641",
      "low": "160.29",
      "close": "166.12",
      "volume": "3866847"
    },
    {
      "date": "2021-12-03",
      "open": "162.21",
      "high": "162.9999",
      "low": "149.5732",
      "close": "157.71",
      "volume": "5274359"
    },
    {
      "date": "2021-12-06",
      "open": "156.16",
      "high": "163.15",
      "low": "155.39",
      "close": "161.54",
      "volume": "4703157"
    },
    {
      "date": "2021-12-07",
      "open": "165.77",
      "high": "167.30",
      "low": "158.80",
      "close": "163.46",
      "volume": "4731512"
    },
    {
      "date": "2021-12-08",
      "open": "163.00",
      "high": "170.89",
      "low": "159.43",
      "close": "168.93",
      "volume": "2610286"
    },
    {
      "date": "2021-12-09",
      "open": "167.61",
      "high": "168.54",
      "low": "162.83",
      "close": "164.86",
      "volume": "3361282"
    },
    {
      "date": "2021-12-10",
      "open": "165.00",
      "high": "171.08",
      "low": "157.60",
      "close": "158.00",
      "volume": "2937792"
    },
    {
      "date": "2021-12-13",
      "open": "156.70",
      "high": "158.42",
      "low": "149.00",
      "close": "155.25",
      "volume": "4108852"
    },
    {
      "date": "2021-12-14",
      "open": "152.80",
      "high": "159.64",
      "low": "150.02",
      "close": "156.43",
      "volume": "3514365"
    },
    {
      "date": "2021-12-15",
      "open": "154.19",
      "high": "157.89",
      "low": "147.285",
      "close": "156.24",
      "volume": "2894894"
    },
    {
      "date": "2021-12-16",
      "open": "157.00",
      "high": "157.00",
      "low": "143.31",
      "close": "144.44",
      "volume": "3989796"
    },
    {
      "date": "2021-12-17",
      "open": "143.04",
      "high": "150.106",
      "low": "139.00",
      "close": "148.81",
      "volume": "5465592"
    },
    {
      "date": "2021-12-20",
      "open": "146.14",
      "high": "150.81",
      "low": "145.50",
      "close": "148.07",
      "volume": "1698212"
    },
    {
      "date": "2021-12-21",
      "open": "150.00",
      "high": "152.94",
      "low": "147.00",
      "close": "151.61",
      "volume": "1392457"
    },
    {
      "date": "2021-12-22",
      "open": "149.99",
      "high": "150.60",
      "low": "144.40",
      "close": "149.24",
      "volume": "2384147"
    },
    {
      "date": "2021-12-23",
      "open": "148.47",
      "high": "154.74",
      "low": "146.945",
      "close": "153.68",
      "volume": "1915813"
    },
    {
      "date": "2021-12-27",
      "open": "153.26",
      "high": "156.27",
      "low": "152.95",
      "close": "156.04",
      "volume": "1724987"
    },
    {
      "date": "2021-12-28",
      "open": "156.00",
      "high": "157.46",
      "low": "152.602",
      "close": "153.56",
      "volume": "2065957"
    },
    {
      "date": "2021-12-29",
      "open": "152.60",
      "high": "153.68",
      "low": "144.62",
      "close": "150.11",
      "volume": "2617985"
    },
    {
      "date": "2021-12-30",
      "open": "150.31",
      "high": "155.50",
      "low": "149.50",
      "close": "152.38",
      "volume": "1909751"
    },
    {
      "date": "2021-12-31",
      "open": "151.63",
      "high": "152.87",
      "low": "147.95",
      "close": "148.90",
      "volume": "2297898"
    },
    {
      "date": "2022-01-03",
      "open": "149.61",
      "high": "150.1648",
      "low": "144.69",
      "close": "145.34",
      "volume": "2622861"
    },
    {
      "date": "2022-01-04",
      "open": "143.14",
      "high": "143.86",
      "low": "131.76",
      "close": "135.91",
      "volume": "5060331"
    },
    {
      "date": "2022-01-05",
      "open": "134.49",
      "high": "139.39",
      "low": "127.69",
      "close": "127.97",
      "volume": "3763826"
    },
    {
      "date": "2022-01-06",
      "open": "127.43",
      "high": "140.75",
      "low": "126.06",
      "close": "137.28",
      "volume": "7194729"
    },
    {
      "date": "2022-01-07",
      "open": "136.57",
      "high": "138.87",
      "low": "130.00",
      "close": "132.27",
      "volume": "3173183"
    },
    {
      "date": "2022-01-10",
      "open": "129.97",
      "high": "133.57",
      "low": "121.49",
      "close": "133.45",
      "volume": "6007949"
    },
    {
      "date": "2022-01-11",
      "open": "133.56",
      "high": "144.95",
      "low": "132.2492",
      "close": "143.64",
      "volume": "5756571"
    },
    {
      "date": "2022-01-12",
      "open": "148.34",
      "high": "152.495",
      "low": "140.56",
      "close": "140.66",
      "volume": "4768349"
    },
    {
      "date": "2022-01-13",
      "open": "139.68",
      "high": "140.93",
      "low": "131.56",
      "close": "131.78",
      "volume": "3702738"
    },
    {
      "date": "2022-01-14",
      "open": "130.87",
      "high": "134.54",
      "low": "127.83",
      "close": "131.53",
      "volume": "4208079"
    },
    {
      "date": "2022-01-18",
      "open": "129.85",
      "high": "131.11",
      "low": "125.05",
      "close": "128.58",
      "volume": "5135597"
    },
    {
      "date": "2022-01-19",
      "open": "128.40",
      "high": "133.02",
      "low": "125.60",
      "close": "131.76",
      "volume": "4208809"
    },
    {
      "date": "2022-01-20",
      "open": "134.125",
      "high": "136.85",
      "low": "126.38",
      "close": "126.78",
      "volume": "2898143"
    },
    {
      "date": "2022-01-21",
      "open": "126.03",
      "high": "126.41",
      "low": "116.25",
      "close": "116.95",
      "volume": "5115842"
    },
    {
      "date": "2022-01-24",
      "open": "112.04",
      "high": "119.05",
      "low": "106.28",
      "close": "117.35",
      "volume": "5591306"
    },
    {
      "date": "2022-01-25",
      "open": "113.00",
      "high": "114.40",
      "low": "106.27",
      "close": "109.39",
      "volume": "4877941"
    },
    {
      "date": "2022-01-26",
      "open": "113.00",
      "high": "113.71",
      "low": "99.33",
      "close": "101.47",
      "volume": "6604041"
    },
    {
      "date": "2022-01-27",
      "open": "103.15",
      "high": "106.18",
      "low": "95.88",
      "close": "96.09",
      "volume": "5102290"
    },
    {
      "date": "2022-01-28",
      "open": "99.30",
      "high": "105.06",
      "low": "92.78",
      "close": "103.67",
      "volume": "6934033"
    },
    {
      "date": "2022-01-31",
      "open": "104.89",
      "high": "114.97",
      "low": "104.89",
      "close": "113.49",
      "volume": "4768048"
    },
    {
      "date": "2022-02-01",
      "open": "112.40",
      "high": "117.24",
      "low": "110.26",
      "close": "114.62",
      "volume": "3997546"
    },
    {
      "date": "2022-02-02",
      "open": "116.18",
      "high": "116.27",
      "low": "102.81",
      "close": "104.17",
      "volume": "3919570"
    },
    {
      "date": "2022-02-03",
      "open": "100.23",
      "high": "101.61",
      "low": "91.9601",
      "close": "92.29",
      "volume": "6618378"
    },
    {
      "date": "2022-02-04",
      "open": "93.53",
      "high": "101.34",
      "low": "93.09",
      "close": "98.49",
      "volume": "4113949"
    },
    {
      "date": "2022-02-07",
      "open": "97.59",
      "high": "101.95",
      "low": "95.315",
      "close": "97.91",
      "volume": "2854207"
    },
    {
      "date": "2022-02-08",
      "open": "95.29",
      "high": "101.18",
      "low": "94.80",
      "close": "100.51",
      "volume": "2913350"
    },
    {
      "date": "2022-02-09",
      "open": "102.33",
      "high": "109.72",
      "low": "102.15",
      "close": "108.13",
      "volume": "5295656"
    },
    {
      "date": "2022-02-10",
      "open": "99.09",
      "high": "105.8694",
      "low": "96.51",
      "close": "97.81",
      "volume": "8779321"
    },
    {
      "date": "2022-02-11",
      "open": "98.71",
      "high": "101.39",
      "low": "93.61",
      "close": "95.01",
      "volume": "3382308"
    },
    {
      "date": "2022-02-14",
      "open": "95.44",
      "high": "99.60",
      "low": "94.75",
      "close": "97.11",
      "volume": "3472519"
    },
    {
      "date": "2022-02-15",
      "open": "99.52",
      "high": "101.99",
      "low": "95.75",
      "close": "101.81",
      "volume": "3766962"
    },
    {
      "date": "2022-02-16",
      "open": "99.79",
      "high": "100.205",
      "low": "93.55",
      "close": "94.89",
      "volume": "11385320"
    },
    {
      "date": "2022-02-17",
      "open": "115.601",
      "high": "116.00",
      "low": "100.53",
      "close": "105.03",
      "volume": "47405730"
    },
    {
      "date": "2022-02-18",
      "open": "101.05",
      "high": "105.39",
      "low": "95.93",
      "close": "96.21",
      "volume": "12009970"
    },
    {
      "date": "2022-02-22",
      "open": "95.00",
      "high": "102.89",
      "low": "89.52",
      "close": "93.17",
      "volume": "11629890"
    },
    {
      "date": "2022-02-23",
      "open": "94.17",
      "high": "96.10",
      "low": "89.30",
      "close": "90.55",
      "volume": "5647619"
    },
    {
      "date": "2022-02-24",
      "open": "86.88",
      "high": "100.92",
      "low": "85.1769",
      "close": "100.42",
      "volume": "6639000"
    },
    {
      "date": "2022-02-25",
      "open": "97.70",
      "high": "100.90",
      "low": "94.2799",
      "close": "100.34",
      "volume": "3638693"
    },
    {
      "date": "2022-02-28",
      "open": "101.03",
      "high": "105.875",
      "low": "97.56",
      "close": "104.95",
      "volume": "4230185"
    },
    {
      "date": "2022-03-01",
      "open": "103.99",
      "high": "105.05",
      "low": "100.40",
      "close": "102.43",
      "volume": "3090273"
    },
    {
      "date": "2022-03-02",
      "open": "103.60",
      "high": "104.32",
      "low": "100.00",
      "close": "103.62",
      "volume": "3297800"
    },
    {
      "date": "2022-03-03",
      "open": "102.40",
      "high": "105.15",
      "low": "99.81",
      "close": "101.68",
      "volume": "4794931"
    },
    {
      "date": "2022-03-04",
      "open": "101.63",
      "high": "102.00",
      "low": "88.08",
      "close": "89.86",
      "volume": "7376788"
    },
    {
      "date": "2022-03-07",
      "open": "92.73",
      "high": "93.21",
      "low": "79.11",
      "close": "79.86",
      "volume": "7715959"
    },
    {
      "date": "2022-03-08",
      "open": "80.36",
      "high": "87.22",
      "low": "77.32",
      "close": "85.01",
      "volume": "6802084"
    },
    {
      "date": "2022-03-09",
      "open": "86.96",
      "high": "93.61",
      "low": "86.96",
      "close": "91.84",
      "volume": "4903551"
    },
    {
      "date": "2022-03-10",
      "open": "90.00",
      "high": "92.23",
      "low": "87.24",
      "close": "89.65",
      "volume": "4838242"
    },
    {
      "date": "2022-03-11",
      "open": "92.63",
      "high": "94.7899",
      "low": "86.48",
      "close": "86.97",
      "volume": "3621247"
    },
    {
      "date": "2022-03-14",
      "open": "84.90",
      "high": "86.09",
      "low": "74.3201",
      "close": "76.06",
      "volume": "9861229"
    },
    {
      "date": "2022-03-15",
      "open": "76.02",
      "high": "80.77",
      "low": "76.00",
      "close": "79.77",
      "volume": "6096031"
    },
    {
      "date": "2022-03-16",
      "open": "83.20",
      "high": "90.78",
      "low": "83.00",
      "close": "90.50",
      "volume": "6035219"
    },
    {
      "date": "2022-03-17",
      "open": "88.20",
      "high": "96.825",
      "low": "87.88",
      "close": "96.09",
      "volume": "5038399"
    },
    {
      "date": "2022-03-18",
      "open": "97.15",
      "high": "107.56",
      "low": "96.88",
      "close": "107.29",
      "volume": "7925152"
    },
    {
      "date": "2022-03-21",
      "open": "103.24",
      "high": "108.40",
      "low": "102.37",
      "close": "107.10",
      "volume": "5779228"
    },
    {
      "date": "2022-03-22",
      "open": "105.92",
      "high": "112.82",
      "low": "105.19",
      "close": "111.25",
      "volume": "3807028"
    },
    {
      "date": "2022-03-23",
      "open": "108.00",
      "high": "116.81",
      "low": "107.1636",
      "close": "114.34",
      "volume": "3635237"
    },
    {
      "date": "2022-03-24",
      "open": "114.49",
      "high": "115.66",
      "low": "108.59",
      "close": "114.88",
      "volume": "2935325"
    },
    {
      "date": "2022-03-25",
      "open": "113.94",
      "high": "114.045",
      "low": "104.17",
      "close": "105.29",
      "volume": "5744225"
    },
    {
      "date": "2022-03-28",
      "open": "106.66",
      "high": "115.11",
      "low": "104.86",
      "close": "114.43",
      "volume": "3364465"
    },
    {
      "date": "2022-03-29",
      "open": "116.85",
      "high": "125.11",
      "low": "115.46",
      "close": "123.55",
      "volume": "5660320"
    },
    {
      "date": "2022-03-30",
      "open": "122.30",
      "high": "129.24",
      "low": "113.40",
      "close": "118.23",
      "volume": "7445857"
    },
    {
      "date": "2022-03-31",
      "open": "117.73",
      "high": "120.3193",
      "low": "115.26",
      "close": "117.19",
      "volume": "3022085"
    },
    {
      "date": "2022-04-01",
      "open": "118.80",
      "high": "121.97",
      "low": "117.25",
      "close": "120.90",
      "volume": "2627131"
    },
    {
      "date": "2022-04-04",
      "open": "122.56",
      "high": "130.20",
      "low": "121.96",
      "close": "127.21",
      "volume": "3647925"
    },
    {
      "date": "2022-04-05",
      "open": "127.65",
      "high": "127.96",
      "low": "115.70",
      "close": "118.20",
      "volume": "4735009"
    },
    {
      "date": "2022-04-06",
      "open": "115.19",
      "high": "115.19",
      "low": "106.59",
      "close": "113.60",
      "volume": "3922702"
    },
    {
      "date": "2022-04-07",
      "open": "112.65",
      "high": "116.18",
      "low": "107.28",
      "close": "110.91",
      "volume": "4238125"
    },
    {
      "date": "2022-04-08",
      "open": "109.00",
      "high": "111.88",
      "low": "105.31",
      "close": "106.42",
      "volume": "3239135"
    },
    {
      "date": "2022-04-11",
      "open": "104.22",
      "high": "105.86",
      "low": "101.54",
      "close": "104.72",
      "volume": "4886960"
    },
    {
      "date": "2022-04-12",
      "open": "107.74",
      "high": "112.75",
      "low": "103.78",
      "close": "104.42",
      "volume": "2898196"
    },
    {
      "date": "2022-04-13",
      "open": "103.86",
      "high": "112.14",
      "low": "102.835",
      "close": "110.76",
      "volume": "2747941"
    },
    {
      "date": "2022-04-14",
      "open": "109.91",
      "high": "112.48",
      "low": "107.82",
      "close": "109.31",
      "volume": "2150431"
    },
    {
      "date": "2022-04-18",
      "open": "106.46",
      "high": "108.00",
      "low": "99.22",
      "close": "103.10",
      "volume": "3513641"
    },
    {
      "date": "2022-04-19",
      "open": "103.10",
      "high": "108.49",
      "low": "101.00",
      "close": "106.51",
      "volume": "2861527"
    },
    {
      "date": "2022-04-20",
      "open": "107.65",
      "high": "107.65",
      "low": "99.0501",
      "close": "100.14",
      "volume": "4398081"
    },
    {
      "date": "2022-04-21",
      "open": "101.86",
      "high": "103.50",
      "low": "91.16",
      "close": "91.95",
      "volume": "5474660"
    },
    {
      "date": "2022-04-22",
      "open": "91.49",
      "high": "95.50",
      "low": "88.69",
      "close": "89.00",
      "volume": "5625030"
    },
    {
      "date": "2022-04-25",
      "open": "88.00",
      "high": "93.1675",
      "low": "87.02",
      "close": "91.25",
      "volume": "7969592"
    },
    {
      "date": "2022-04-26",
      "open": "90.79",
      "high": "91.43",
      "low": "83.58",
      "close": "84.26",
      "volume": "7282022"
    },
    {
      "date": "2022-04-27",
      "open": "84.47",
      "high": "87.85",
      "low": "81.34",
      "close": "82.22",
      "volume": "3383887"
    },
    {
      "date": "2022-04-28",
      "open": "84.95",
      "high": "88.45",
      "low": "82.695",
      "close": "87.39",
      "volume": "4837001"
    },
    {
      "date": "2022-04-29",
      "open": "84.63",
      "high": "89.73",
      "low": "81.27",
      "close": "81.43",
      "volume": "3151516"
    },
    {
      "date": "2022-05-02",
      "open": "81.62",
      "high": "85.37",
      "low": "78.79",
      "close": "82.26",
      "volume": "4814778"
    },
    {
      "date": "2022-05-03",
      "open": "81.39",
      "high": "83.46",
      "low": "78.84",
      "close": "79.18",
      "volume": "3959094"
    },
    {
      "date": "2022-05-04",
      "open": "76.40",
      "high": "82.27",
      "low": "70.50",
      "close": "81.64",
      "volume": "9944899"
    },
    {
      "date": "2022-05-05",
      "open": "78.12",
      "high": "78.43",
      "low": "70.04",
      "close": "73.15",
      "volume": "11392630"
    },
    {
      "date": "2022-05-06",
      "open": "72.56",
      "high": "76.9999",
      "low": "63.11",
      "close": "72.11",
      "volume": "19772380"
    },
    {
      "date": "2022-05-09",
      "open": "69.02",
      "high": "71.70",
      "low": "63.32",
      "close": "64.18",
      "volume": "10907040"
    },
    {
      "date": "2022-05-10",
      "open": "67.46",
      "high": "69.94",
      "low": "62.03",
      "close": "68.53",
      "volume": "9452568"
    },
    {
      "date": "2022-05-11",
      "open": "66.23",
      "high": "69.08",
      "low": "58.39",
      "close": "59.51",
      "volume": "9039267"
    },
    {
      "date": "2022-05-12",
      "open": "58.88",
      "high": "70.84",
      "low": "57.60",
      "close": "65.59",
      "volume": "12163720"
    },
    {
      "date": "2022-05-13",
      "open": "70.28",
      "high": "76.50",
      "low": "68.46",
      "close": "73.71",
      "volume": "9432109"
    },
    {
      "date": "2022-05-16",
      "open": "71.50",
      "high": "73.55",
      "low": "65.58",
      "close": "65.79",
      "volume": "6334716"
    },
    {
      "date": "2022-05-17",
      "open": "69.02",
      "high": "71.17",
      "low": "67.43",
      "close": "69.38",
      "volume": "6888205"
    },
    {
      "date": "2022-05-18",
      "open": "67.10",
      "high": "68.45",
      "low": "63.00",
      "close": "63.63",
      "volume": "4192797"
    },
    {
      "date": "2022-05-19",
      "open": "64.00",
      "high": "69.00",
      "low": "61.22",
      "close": "66.95",
      "volume": "7102981"
    },
    {
      "date": "2022-05-20",
      "open": "69.21",
      "high": "69.98",
      "low": "60.63",
      "close": "66.23",
      "volume": "8879149"
    },
    {
      "date": "2022-05-23",
      "open": "65.00",
      "high": "67.955",
      "low": "63.15",
      "close": "67.81",
      "volume": "4384892"
    },
    {
      "date": "2022-05-24",
      "open": "67.30",
      "high": "67.50",
      "low": "60.905",
      "close": "62.66",
      "volume": "5180442"
    },
    {
      "date": "2022-05-25",
      "open": "61.36",
      "high": "69.49",
      "low": "61.36",
      "close": "68.48",
      "volume": "5307757"
    },
    {
      "date": "2022-05-26",
      "open": "68.51",
      "high": "75.00",
      "low": "68.205",
      "close": "73.69",
      "volume": "5184348"
    },
    {
      "date": "2022-05-27",
      "open": "75.60",
      "high": "79.1122",
      "low": "75.33",
      "close": "78.09",
      "volume": "4755095"
    },
    {
      "date": "2022-05-31",
      "open": "78.80",
      "high": "81.44",
      "low": "75.505",
      "close": "76.91",
      "volume": "8812297"
    },
    {
      "date": "2022-06-01",
      "open": "77.20",
      "high": "77.44",
      "low": "69.70",
      "close": "71.95",
      "volume": "8704893"
    },
    {
      "date": "2022-06-02",
      "open": "70.20",
      "high": "73.08",
      "low": "67.74",
      "close": "72.97",
      "volume": "8604170"
    },
    {
      "date": "2022-06-03",
      "open": "68.90",
      "high": "71.1146",
      "low": "66.65",
      "close": "68.04",
      "volume": "5572502"
    },
    {
      "date": "2022-06-06",
      "open": "70.60",
      "high": "71.625",
      "low": "67.80",
      "close": "69.95",
      "volume": "5235436"
    },
    {
      "date": "2022-06-07",
      "open": "68.50",
      "high": "70.225",
      "low": "67.72",
      "close": "69.93",
      "volume": "4130611"
    },
    {
      "date": "2022-06-08",
      "open": "70.00",
      "high": "74.7399",
      "low": "69.25",
      "close": "73.79",
      "volume": "6005136"
    },
    {
      "date": "2022-06-09",
      "open": "72.05",
      "high": "72.47",
      "low": "68.24",
      "close": "68.65",
      "volume": "5552469"
    },
    {
      "date": "2022-06-10",
      "open": "66.28",
      "high": "66.75",
      "low": "61.2301",
      "close": "62.18",
      "volume": "6786012"
    },
    {
      "date": "2022-06-13",
      "open": "58.57",
      "high": "60.22",
      "low": "57.96",
      "close": "58.38",
      "volume": "5614433"
    },
    {
      "date": "2022-06-14",
      "open": "58.70",
      "high": "60.29",
      "low": "57.31",
      "close": "58.46",
      "volume": "4937745"
    },
    {
      "date": "2022-06-15",
      "open": "59.24",
      "high": "64.71",
      "low": "59.24",
      "close": "63.62",
      "volume": "6286456"
    },
    {
      "date": "2022-06-16",
      "open": "59.82",
      "high": "60.4973",
      "low": "56.67",
      "close": "58.38",
      "volume": "6051924"
    },
    {
      "date": "2022-06-17",
      "open": "58.10",
      "high": "62.80",
      "low": "58.10",
      "close": "61.69",
      "volume": "7727942"
    },
    {
      "date": "2022-06-21",
      "open": "62.82",
      "high": "66.03",
      "low": "62.81",
      "close": "63.07",
      "volume": "4531469"
    },
    {
      "date": "2022-06-22",
      "open": "62.00",
      "high": "66.80",
      "low": "61.64",
      "close": "65.15",
      "volume": "5858684"
    },
    {
      "date": "2022-06-23",
      "open": "66.12",
      "high": "70.64",
      "low": "65.04",
      "close": "70.27",
      "volume": "4250597"
    },
    {
      "date": "2022-06-24",
      "open": "72.00",
      "high": "74.88",
      "low": "70.76",
      "close": "74.11",
      "volume": "9848777"
    },
    {
      "date": "2022-06-27",
      "open": "74.25",
      "high": "74.64",
      "low": "70.07",
      "close": "71.20",
      "volume": "3443914"
    },
    {
      "date": "2022-06-28",
      "open": "71.24",
      "high": "73.05",
      "low": "67.18",
      "close": "67.45",
      "volume": "3412337"
    },
    {
      "date": "2022-06-29",
      "open": "66.07",
      "high": "68.07",
      "low": "64.58",
      "close": "67.42",
      "volume": "2905993"
    },
    {
      "date": "2022-06-30",
      "open": "66.32",
      "high": "66.71",
      "low": "60.52",
      "close": "64.17",
      "volume": "5383296"
    },
    {
      "date": "2022-07-01",
      "open": "65.05",
      "high": "69.33",
      "low": "65.05",
      "close": "67.95",
      "volume": "4234384"
    },
    {
      "date": "2022-07-05",
      "open": "66.22",
      "high": "75.06",
      "low": "65.69",
      "close": "74.90",
      "volume": "6570408"
    },
    {
      "date": "2022-07-06",
      "open": "67.79",
      "high": "70.00",
      "low": "66.84",
      "close": "69.36",
      "volume": "14984010"
    },
    {
      "date": "2022-07-07",
      "open": "69.33",
      "high": "76.00",
      "low": "68.18",
      "close": "76.00",
      "volume": "6479645"
    },
    {
      "date": "2022-07-08",
      "open": "74.20",
      "high": "77.415",
      "low": "72.56",
      "close": "74.96",
      "volume": "4922182"
    },
    {
      "date": "2022-07-11",
      "open": "74.19",
      "high": "74.59",
      "low": "70.74",
      "close": "71.32",
      "volume": "3599342"
    },
    {
      "date": "2022-07-12",
      "open": "72.08",
      "high": "73.92",
      "low": "70.40",
      "close": "71.13",
      "volume": "2947648"
    },
    {
      "date": "2022-07-13",
      "open": "68.35",
      "high": "74.20",
      "low": "68.01",
      "close": "71.74",
      "volume": "3848096"
    },
    {
      "date": "2022-07-14",
      "open": "71.24",
      "high": "71.675",
      "low": "68.34",
      "close": "69.33",
      "volume": "4480331"
    },
    {
      "date": "2022-07-15",
      "open": "71.40",
      "high": "71.50",
      "low": "67.68",
      "close": "70.10",
      "volume": "3614145"
    },
    {
      "date": "2022-07-18",
      "open": "71.78",
      "high": "75.80",
      "low": "71.7376",
      "close": "72.44",
      "volume": "4701092"
    },
    {
      "date": "2022-07-19",
      "open": "74.00",
      "high": "75.115",
      "low": "72.35",
      "close": "73.74",
      "volume": "3212287"
    },
    {
      "date": "2022-07-20",
      "open": "75.05",
      "high": "78.20",
      "low": "72.21",
      "close": "77.17",
      "volume": "4617290"
    },
    {
      "date": "2022-07-21",
      "open": "76.40",
      "high": "77.81",
      "low": "73.88",
      "close": "77.61",
      "volume": "5054012"
    },
    {
      "date": "2022-07-22",
      "open": "79.01",
      "high": "79.37",
      "low": "72.05",
      "close": "73.45",
      "volume": "5978236"
    },
    {
      "date": "2022-07-25",
      "open": "73.12",
      "high": "73.23",
      "low": "70.35",
      "close": "71.76",
      "volume": "2845942"
    },
    {
      "date": "2022-07-26",
      "open": "70.01",
      "high": "70.27",
      "low": "67.13",
      "close": "68.70",
      "volume": "3495564"
    },
    {
      "date": "2022-07-27",
      "open": "70.76",
      "high": "71.99",
      "low": "68.45",
      "close": "71.42",
      "volume": "3458909"
    },
    {
      "date": "2022-07-28",
      "open": "71.00",
      "high": "71.72",
      "low": "66.63",
      "close": "70.07",
      "volume": "5753701"
    },
    {
      "date": "2022-07-29",
      "open": "68.62",
      "high": "70.53",
      "low": "68.02",
      "close": "69.75",
      "volume": "4292293"
    },
    {
      "date": "2022-08-01",
      "open": "68.40",
      "high": "72.31",
      "low": "66.71",
      "close": "72.03",
      "volume": "4976434"
    },
    {
      "date": "2022-08-02",
      "open": "74.32",
      "high": "77.64",
      "low": "74.091",
      "close": "75.74",
      "volume": "7062935"
    },
    {
      "date": "2022-08-03",
      "open": "77.00",
      "high": "80.00",
      "low": "76.6785",
      "close": "79.50",
      "volume": "7598652"
    },
    {
      "date": "2022-08-04",
      "open": "80.95",
      "high": "82.39",
      "low": "78.905",
      "close": "81.36",
      "volume": "10185460"
    },
    {
      "date": "2022-08-05",
      "open": "84.16",
      "high": "87.00",
      "low": "79.50",
      "close": "80.29",
      "volume": "18313020"
    },
    {
      "date": "2022-08-08",
      "open": "81.04",
      "high": "83.86",
      "low": "74.87",
      "close": "75.54",
      "volume": "8730798"
    },
    {
      "date": "2022-08-09",
      "open": "74.40",
      "high": "74.51",
      "low": "70.46",
      "close": "73.03",
      "volume": "6710000"
    },
    {
      "date": "2022-08-10",
      "open": "76.24",
      "high": "81.30",
      "low": "75.76",
      "close": "80.60",
      "volume": "8835669"
    },
    {
      "date": "2022-08-11",
      "open": "81.64",
      "high": "84.19",
      "low": "77.53",
      "close": "77.89",
      "volume": "5567907"
    },
    {
      "date": "2022-08-12",
      "open": "77.81",
      "high": "78.8999",
      "low": "76.0949",
      "close": "77.37",
      "volume": "6688523"
    },
    {
      "date": "2022-08-15",
      "open": "76.44",
      "high": "78.69",
      "low": "76.32",
      "close": "77.76",
      "volume": "3074360"
    },
    {
      "date": "2022-08-16",
      "open": "77.40",
      "high": "77.44",
      "low": "73.30",
      "close": "73.57",
      "volume": "5376957"
    },
    {
      "date": "2022-08-17",
      "open": "72.03",
      "high": "72.03",
      "low": "67.36",
      "close": "68.18",
      "volume": "8518676"
    },
    {
      "date": "2022-08-18",
      "open": "67.57",
      "high": "68.1299",
      "low": "66.09",
      "close": "66.70",
      "volume": "3739993"
    },
    {
      "date": "2022-08-19",
      "open": "64.27",
      "high": "65.58",
      "low": "62.70",
      "close": "64.99",
      "volume": "5561335"
    },
    {
      "date": "2022-08-22",
      "open": "64.05",
      "high": "65.62",
      "low": "62.10",
      "close": "63.33",
      "volume": "6974268"
    },
    {
      "date": "2022-08-23",
      "open": "64.14",
      "high": "65.60",
      "low": "63.18",
      "close": "63.62",
      "volume": "3417477"
    },
    {
      "date": "2022-08-24",
      "open": "63.38",
      "high": "65.90",
      "low": "63.00",
      "close": "64.12",
      "volume": "3742227"
    },
    {
      "date": "2022-08-25",
      "open": "65.22",
      "high": "65.3899",
      "low": "63.38",
      "close": "64.95",
      "volume": "2805500"
    },
    {
      "date": "2022-08-26",
      "open": "64.81",
      "high": "65.5889",
      "low": "60.90",
      "close": "61.66",
      "volume": "3524094"
    },
    {
      "date": "2022-08-29",
      "open": "60.59",
      "high": "64.00",
      "low": "60.00",
      "close": "60.56",
      "volume": "6717288"
    },
    {
      "date": "2022-08-30",
      "open": "61.99",
      "high": "62.66",
      "low": "59.61",
      "close": "61.42",
      "volume": "3709895"
    },
    {
      "date": "2022-08-31",
      "open": "62.00",
      "high": "62.36",
      "low": "59.48",
      "close": "59.90",
      "volume": "4312980"
    },
    {
      "date": "2022-09-01",
      "open": "58.80",
      "high": "59.6582",
      "low": "56.60",
      "close": "58.88",
      "volume": "4092841"
    },
    {
      "date": "2022-09-02",
      "open": "60.00",
      "high": "60.43",
      "low": "57.72",
      "close": "58.23",
      "volume": "4358140"
    },
    {
      "date": "2022-09-06",
      "open": "58.26",
      "high": "58.86",
      "low": "56.95",
      "close": "58.23",
      "volume": "5698976"
    },
    {
      "date": "2022-09-07",
      "open": "57.79",
      "high": "59.30",
      "low": "57.25",
      "close": "59.12",
      "volume": "5962932"
    },
    {
      "date": "2022-09-08",
      "open": "57.50",
      "high": "60.78",
      "low": "57.50",
      "close": "59.33",
      "volume": "4480256"
    },
    {
      "date": "2022-09-09",
      "open": "60.00",
      "high": "65.135",
      "low": "59.83",
      "close": "64.31",
      "volume": "8181988"
    },
    {
      "date": "2022-09-12",
      "open": "64.78",
      "high": "65.96",
      "low": "63.85",
      "close": "65.87",
      "volume": "5924669"
    },
    {
      "date": "2022-09-13",
      "open": "62.056",
      "high": "63.05",
      "low": "60.52",
      "close": "62.07",
      "volume": "6081718"
    },
    {
      "date": "2022-09-14",
      "open": "61.51",
      "high": "64.65",
      "low": "61.33",
      "close": "64.53",
      "volume": "6238522"
    },
    {
      "date": "2022-09-15",
      "open": "64.33",
      "high": "68.16",
      "low": "63.95",
      "close": "64.41",
      "volume": "6780601"
    },
    {
      "date": "2022-09-16",
      "open": "61.69",
      "high": "62.56",
      "low": "59.11",
      "close": "59.13",
      "volume": "11409290"
    },
    {
      "date": "2022-09-19",
      "open": "58.45",
      "high": "59.34",
      "low": "56.9137",
      "close": "58.88",
      "volume": "6236351"
    },
    {
      "date": "2022-09-20",
      "open": "58.25",
      "high": "59.54",
      "low": "57.57",
      "close": "57.66",
      "volume": "5366649"
    },
    {
      "date": "2022-09-21",
      "open": "57.80",
      "high": "60.39",
      "low": "57.10",
      "close": "57.17",
      "volume": "3133452"
    },
    {
      "date": "2022-09-22",
      "open": "56.79",
      "high": "57.51",
      "low": "53.73",
      "close": "54.00",
      "volume": "4677815"
    },
    {
      "date": "2022-09-23",
      "open": "52.82",
      "high": "53.53",
      "low": "50.54",
      "close": "52.01",
      "volume": "5105149"
    },
    {
      "date": "2022-09-26",
      "open": "51.52",
      "high": "53.43",
      "low": "50.44",
      "close": "50.73",
      "volume": "4106572"
    },
    {
      "date": "2022-09-27",
      "open": "52.34",
      "high": "53.18",
      "low": "50.2001",
      "close": "51.15",
      "volume": "3112489"
    },
    {
      "date": "2022-09-28",
      "open": "51.22",
      "high": "53.04",
      "low": "51.01",
      "close": "52.70",
      "volume": "2850786"
    },
    {
      "date": "2022-09-29",
      "open": "51.07",
      "high": "51.56",
      "low": "48.94",
      "close": "49.84",
      "volume": "3112021"
    },
    {
      "date": "2022-09-30",
      "open": "49.44",
      "high": "51.435",
      "low": "49.3867",
      "close": "49.45",
      "volume": "3223163"
    },
    {
      "date": "2022-10-03",
      "open": "49.73",
      "high": "51.37",
      "low": "47.52",
      "close": "50.52",
      "volume": "5868785"
    },
    {
      "date": "2022-10-04",
      "open": "52.44",
      "high": "54.73",
      "low": "52.18",
      "close": "54.16",
      "volume": "4934259"
    },
    {
      "date": "2022-10-05",
      "open": "52.50",
      "high": "53.70",
      "low": "50.81",
      "close": "52.99",
      "volume": "4652946"
    },
    {
      "date": "2022-10-06",
      "open": "53.27",
      "high": "54.06",
      "low": "51.79",
      "close": "52.99",
      "volume": "2384451"
    },
    {
      "date": "2022-10-07",
      "open": "51.09",
      "high": "51.35",
      "low": "48.86",
      "close": "49.39",
      "volume": "3503011"
    },
    {
      "date": "2022-10-10",
      "open": "49.60",
      "high": "49.80",
      "low": "46.56",
      "close": "47.71",
      "volume": "4774249"
    },
    {
      "date": "2022-10-11",
      "open": "44.75",
      "high": "46.72",
      "low": "41.77",
      "close": "44.85",
      "volume": "14080850"
    },
    {
      "date": "2022-10-12",
      "open": "44.85",
      "high": "47.17",
      "low": "44.35",
      "close": "46.72",
      "volume": "5706588"
    },
    {
      "date": "2022-10-13",
      "open": "44.00",
      "high": "47.32",
      "low": "43.11",
      "close": "45.91",
      "volume": "8569424"
    },
    {
      "date": "2022-10-14",
      "open": "47.00",
      "high": "47.40",
      "low": "43.05",
      "close": "43.06",
      "volume": "4773459"
    },
    {
      "date": "2022-10-17",
      "open": "44.43",
      "high": "46.71",
      "low": "44.43",
      "close": "45.71",
      "volume": "4325038"
    },
    {
      "date": "2022-10-18",
      "open": "47.40",
      "high": "48.76",
      "low": "45.855",
      "close": "46.90",
      "volume": "4277539"
    },
    {
      "date": "2022-10-19",
      "open": "45.50",
      "high": "46.34",
      "low": "44.56",
      "close": "45.78",
      "volume": "4134198"
    },
    {
      "date": "2022-10-20",
      "open": "46.13",
      "high": "47.93",
      "low": "45.385",
      "close": "45.53",
      "volume": "4208523"
    },
    {
      "date": "2022-10-21",
      "open": "44.86",
      "high": "45.33",
      "low": "43.42",
      "close": "45.23",
      "volume": "4633228"
    },
    {
      "date": "2022-10-24",
      "open": "44.60",
      "high": "44.96",
      "low": "41.365",
      "close": "44.43",
      "volume": "4199741"
    },
    {
      "date": "2022-10-25",
      "open": "44.87",
      "high": "47.60",
      "low": "44.44",
      "close": "47.46",
      "volume": "3317670"
    },
    {
      "date": "2022-10-26",
      "open": "46.84",
      "high": "49.515",
      "low": "46.35",
      "close": "47.23",
      "volume": "3388413"
    },
    {
      "date": "2022-10-27",
      "open": "47.41",
      "high": "48.32",
      "low": "45.86",
      "close": "46.34",
      "volume": "3611003"
    },
    {
      "date": "2022-10-28",
      "open": "45.31",
      "high": "47.71",
      "low": "44.54",
      "close": "47.06",
      "volume": "6721133"
    },
    {
      "date": "2022-10-31",
      "open": "45.42",
      "high": "45.64",
      "low": "42.18",
      "close": "43.53",
      "volume": "13377670"
    },
    {
      "date": "2022-11-01",
      "open": "46.50",
      "high": "47.60",
      "low": "44.54",
      "close": "45.10",
      "volume": "9471707"
    },
    {
      "date": "2022-11-02",
      "open": "44.57",
      "high": "47.36",
      "low": "44.54",
      "close": "45.12",
      "volume": "6873693"
    },
    {
      "date": "2022-11-03",
      "open": "44.75",
      "high": "48.02",
      "low": "44.50",
      "close": "47.61",
      "volume": "11893160"
    },
    {
      "date": "2022-11-04",
      "open": "54.22",
      "high": "56.98",
      "low": "48.31",
      "close": "51.57",
      "volume": "20529790"
    },
    {
      "date": "2022-11-07",
      "open": "53.45",
      "high": "54.56",
      "low": "50.95",
      "close": "52.10",
      "volume": "8817267"
    },
    {
      "date": "2022-11-08",
      "open": "52.22",
      "high": "56.47",
      "low": "51.295",
      "close": "54.53",
      "volume": "8747472"
    },
    {
      "date": "2022-11-09",
      "open": "53.48",
      "high": "54.4006",
      "low": "51.87",
      "close": "53.25",
      "volume": "5146791"
    },
    {
      "date": "2022-11-10",
      "open": "58.04",
      "high": "60.50",
      "low": "57.00",
      "close": "59.46",
      "volume": "7144041"
    },
    {
      "date": "2022-11-11",
      "open": "60.51",
      "high": "64.26",
      "low": "58.50",
      "close": "62.99",
      "volume": "7672632"
    },
    {
      "date": "2022-11-14",
      "open": "61.88",
      "high": "63.79",
      "low": "60.12",
      "close": "62.02",
      "volume": "6399141"
    },
    {
      "date": "2022-11-15",
      "open": "64.80",
      "high": "65.49",
      "low": "61.89",
      "close": "63.38",
      "volume": "6138816"
    },
    {
      "date": "2022-11-16",
      "open": "61.41",
      "high": "62.23",
      "low": "60.45",
      "close": "60.78",
      "volume": "5031046"
    },
    {
      "date": "2022-11-17",
      "open": "58.83",
      "high": "60.25",
      "low": "58.07",
      "close": "58.70",
      "volume": "4286038"
    },
    {
      "date": "2022-11-18",
      "open": "60.05",
      "high": "60.06",
      "low": "56.77",
      "close": "58.29",
      "volume": "3139640"
    },
    {
      "date": "2022-11-21",
      "open": "56.70",
      "high": "57.105",
      "low": "54.50",
      "close": "55.27",
      "volume": "5533608"
    },
    {
      "date": "2022-11-22",
      "open": "55.31",
      "high": "55.745",
      "low": "53.0302",
      "close": "53.95",
      "volume": "3635775"
    },
    {
      "date": "2022-11-23",
      "open": "54.61",
      "high": "57.09",
      "low": "53.69",
      "close": "56.58",
      "volume": "3963085"
    },
    {
      "date": "2022-11-25",
      "open": "55.69",
      "high": "56.44",
      "low": "55.14",
      "close": "55.47",
      "volume": "1308322"
    },
    {
      "date": "2022-11-28",
      "open": "55.00",
      "high": "57.08",
      "low": "54.44",
      "close": "54.65",
      "volume": "4708104"
    },
    {
      "date": "2022-11-29",
      "open": "55.31",
      "high": "55.54",
      "low": "53.24",
      "close": "53.34",
      "volume": "2805369"
    },
    {
      "date": "2022-11-30",
      "open": "55.30",
      "high": "58.64",
      "low": "54.76",
      "close": "58.25",
      "volume": "7911218"
    },
    {
      "date": "2022-12-01",
      "open": "57.92",
      "high": "59.94",
      "low": "56.57",
      "close": "57.12",
      "volume": "4221964"
    },
    {
      "date": "2022-12-02",
      "open": "53.01",
      "high": "56.22",
      "low": "52.62",
      "close": "55.19",
      "volume": "4720199"
    },
    {
      "date": "2022-12-05",
      "open": "54.85",
      "high": "54.99",
      "low": "52.95",
      "close": "53.23",
      "volume": "3695727"
    },
    {
      "date": "2022-12-06",
      "open": "52.91",
      "high": "53.97",
      "low": "51.83",
      "close": "52.71",
      "volume": "5475264"
    },
    {
      "date": "2022-12-07",
      "open": "52.00",
      "high": "53.96",
      "low": "51.53",
      "close": "53.62",
      "volume": "3606684"
    },
    {
      "date": "2022-12-08",
      "open": "54.16",
      "high": "55.25",
      "low": "53.4413",
      "close": "54.01",
      "volume": "3957717"
    },
    {
      "date": "2022-12-09",
      "open": "53.26",
      "high": "55.54",
      "low": "52.82",
      "close": "55.27",
      "volume": "3360828"
    },
    {
      "date": "2022-12-12",
      "open": "55.59",
      "high": "58.06",
      "low": "55.30",
      "close": "58.02",
      "volume": "5319007"
    },
    {
      "date": "2022-12-13",
      "open": "61.21",
      "high": "62.32",
      "low": "56.97",
      "close": "58.24",
      "volume": "6198735"
    },
    {
      "date": "2022-12-14",
      "open": "58.00",
      "high": "59.0499",
      "low": "56.89",
      "close": "58.50",
      "volume": "4133228"
    },
    {
      "date": "2022-12-15",
      "open": "57.50",
      "high": "58.00",
      "low": "54.38",
      "close": "55.25",
      "volume": "5287240"
    },
    {
      "date": "2022-12-16",
      "open": "55.05",
      "high": "55.15",
      "low": "51.72",
      "close": "52.52",
      "volume": "6140832"
    },
    {
      "date": "2022-12-19",
      "open": "52.79",
      "high": "53.74",
      "low": "51.13",
      "close": "51.44",
      "volume": "4111087"
    },
    {
      "date": "2022-12-20",
      "open": "51.03",
      "high": "52.57",
      "low": "50.1682",
      "close": "51.33",
      "volume": "3402292"
    },
    {
      "date": "2022-12-21",
      "open": "52.00",
      "high": "53.93",
      "low": "51.725",
      "close": "52.92",
      "volume": "3964891"
    },
    {
      "date": "2022-12-22",
      "open": "52.00",
      "high": "52.04",
      "low": "49.70",
      "close": "51.36",
      "volume": "3021330"
    },
    {
      "date": "2022-12-23",
      "open": "50.97",
      "high": "51.23",
      "low": "49.755",
      "close": "50.69",
      "volume": "2406118"
    },
    {
      "date": "2022-12-27",
      "open": "50.00",
      "high": "50.02",
      "low": "47.84",
      "close": "48.43",
      "volume": "3461841"
    },
    {
      "date": "2022-12-28",
      "open": "48.01",
      "high": "48.5599",
      "low": "46.82",
      "close": "46.85",
      "volume": "2579993"
    },
    {
      "date": "2022-12-29",
      "open": "47.25",
      "high": "49.75",
      "low": "46.32",
      "close": "49.58",
      "volume": "4235735"
    },
    {
      "date": "2022-12-30",
      "open": "48.19",
      "high": "49.27",
      "low": "47.97",
      "close": "48.82",
      "volume": "3193295"
    },
    {
      "date": "2023-01-03",
      "open": "49.98",
      "high": "51.08",
      "low": "47.825",
      "close": "48.36",
      "volume": "3684821"
    },
    {
      "date": "2023-01-04",
      "open": "49.35",
      "high": "50.19",
      "low": "47.72",
      "close": "48.93",
      "volume": "2874052"
    },
    {
      "date": "2023-01-05",
      "open": "48.17",
      "high": "48.25",
      "low": "46.80",
      "close": "47.13",
      "volume": "3653216"
    },
    {
      "date": "2023-01-06",
      "open": "47.32",
      "high": "48.35",
      "low": "45.932",
      "close": "48.00",
      "volume": "3803090"
    },
    {
      "date": "2023-01-09",
      "open": "46.50",
      "high": "49.74",
      "low": "46.25",
      "close": "48.05",
      "volume": "8097507"
    },
    {
      "date": "2023-01-10",
      "open": "47.73",
      "high": "48.8804",
      "low": "46.49",
      "close": "48.04",
      "volume": "3850606"
    },
    {
      "date": "2023-01-11",
      "open": "49.00",
      "high": "51.928",
      "low": "48.27",
      "close": "51.80",
      "volume": "6348704"
    },
    {
      "date": "2023-01-12",
      "open": "53.00",
      "high": "53.28",
      "low": "49.45",
      "close": "52.03",
      "volume": "3714130"
    },
    {
      "date": "2023-01-13",
      "open": "50.75",
      "high": "52.91",
      "low": "50.58",
      "close": "52.34",
      "volume": "2712196"
    },
    {
      "date": "2023-01-17",
      "open": "53.09",
      "high": "55.53",
      "low": "52.145",
      "close": "54.47",
      "volume": "4506144"
    },
    {
      "date": "2023-01-18",
      "open": "55.53",
      "high": "57.53",
      "low": "55.0401",
      "close": "55.31",
      "volume": "5267159"
    },
    {
      "date": "2023-01-19",
      "open": "54.07",
      "high": "55.155",
      "low": "53.01",
      "close": "54.65",
      "volume": "2996588"
    },
    {
      "date": "2023-01-20",
      "open": "55.57",
      "high": "58.05",
      "low": "55.49",
      "close": "58.02",
      "volume": "3025579"
    },
    {
      "date": "2023-01-23",
      "open": "58.47",
      "high": "60.90",
      "low": "57.95",
      "close": "60.59",
      "volume": "4495462"
    },
    {
      "date": "2023-01-24",
      "open": "60.00",
      "high": "61.1799",
      "low": "59.23",
      "close": "59.53",
      "volume": "2354388"
    },
    {
      "date": "2023-01-25",
      "open": "57.43",
      "high": "59.73",
      "low": "56.47",
      "close": "59.53",
      "volume": "2524572"
    },
    {
      "date": "2023-01-26",
      "open": "61.49",
      "high": "62.05",
      "low": "56.83",
      "close": "56.95",
      "volume": "4694346"
    },
    {
      "date": "2023-01-27",
      "open": "56.64",
      "high": "59.53",
      "low": "55.95",
      "close": "58.63",
      "volume": "5283772"
    },
    {
      "date": "2023-01-30",
      "open": "57.55",
      "high": "58.505",
      "low": "56.22",
      "close": "56.56",
      "volume": "3650047"
    },
    {
      "date": "2023-01-31",
      "open": "56.79",
      "high": "58.00",
      "low": "56.02",
      "close": "57.92",
      "volume": "3099267"
    },
    {
      "date": "2023-02-01",
      "open": "57.45",
      "high": "59.535",
      "low": "56.01",
      "close": "58.91",
      "volume": "5430546"
    },
    {
      "date": "2023-02-02",
      "open": "62.00",
      "high": "65.35",
      "low": "61.27",
      "close": "63.81",
      "volume": "5720385"
    },
    {
      "date": "2023-02-03",
      "open": "60.18",
      "high": "62.02",
      "low": "58.89",
      "close": "59.04",
      "volume": "5835293"
    },
    {
      "date": "2023-02-06",
      "open": "58.02",
      "high": "59.90",
      "low": "58.01",
      "close": "59.68",
      "volume": "2737782"
    },
    {
      "date": "2023-02-07",
      "open": "59.63",
      "high": "60.39",
      "low": "57.80",
      "close": "60.02",
      "volume": "3816200"
    },
    {
      "date": "2023-02-08",
      "open": "62.98",
      "high": "65.69",
      "low": "61.70",
      "close": "62.38",
      "volume": "7901021"
    },
    {
      "date": "2023-02-09",
      "open": "62.76",
      "high": "64.61",
      "low": "61.12",
      "close": "61.85",
      "volume": "5387419"
    },
    {
      "date": "2023-02-10",
      "open": "59.97",
      "high": "60.30",
      "low": "56.79",
      "close": "57.72",
      "volume": "5370821"
    },
    {
      "date": "2023-02-13",
      "open": "58.05",
      "high": "59.57",
      "low": "57.45",
      "close": "59.29",
      "volume": "3824879"
    },
    {
      "date": "2023-02-14",
      "open": "58.59",
      "high": "62.11",
      "low": "57.845",
      "close": "61.61",
      "volume": "3976603"
    },
    {
      "date": "2023-02-15",
      "open": "63.24",
      "high": "68.40",
      "low": "62.6801",
      "close": "68.18",
      "volume": "8682033"
    },
    {
      "date": "2023-02-16",
      "open": "66.85",
      "high": "70.13",
      "low": "65.72",
      "close": "66.89",
      "volume": "14708230"
    },
    {
      "date": "2023-02-17",
      "open": "69.78",
      "high": "70.05",
      "low": "60.42",
      "close": "61.81",
      "volume": "23601410"
    },
    {
      "date": "2023-02-21",
      "open": "59.97",
      "high": "60.86",
      "low": "57.22",
      "close": "58.06",
      "volume": "10352490"
    },
    {
      "date": "2023-02-22",
      "open": "58.26",
      "high": "59.73",
      "low": "56.96",
      "close": "57.89",
      "volume": "6327614"
    },
    {
      "date": "2023-02-23",
      "open": "58.30",
      "high": "58.40",
      "low": "55.05",
      "close": "56.57",
      "volume": "5545270"
    },
    {
      "date": "2023-02-24",
      "open": "54.89",
      "high": "55.45",
      "low": "53.4914",
      "close": "55.09",
      "volume": "4971573"
    },
    {
      "date": "2023-02-27",
      "open": "55.28",
      "high": "55.4455",
      "low": "53.78",
      "close": "54.19",
      "volume": "6040526"
    },
    {
      "date": "2023-02-28",
      "open": "54.46",
      "high": "55.21",
      "low": "53.81",
      "close": "54.66",
      "volume": "4054920"
    },
    {
      "date": "2023-03-01",
      "open": "54.59",
      "high": "55.13",
      "low": "53.62",
      "close": "53.92",
      "volume": "2695988"
    },
    {
      "date": "2023-03-02",
      "open": "52.86",
      "high": "55.35",
      "low": "52.60",
      "close": "55.28",
      "volume": "3189008"
    },
    {
      "date": "2023-03-03",
      "open": "55.79",
      "high": "57.38",
      "low": "55.42",
      "close": "57.34",
      "volume": "3041560"
    },
    {
      "date": "2023-03-06",
      "open": "57.52",
      "high": "57.7799",
      "low": "55.81",
      "close": "55.95",
      "volume": "3148134"
    },
    {
      "date": "2023-03-07",
      "open": "55.68",
      "high": "59.70",
      "low": "55.56",
      "close": "58.16",
      "volume": "7913190"
    },
    {
      "date": "2023-03-08",
      "open": "57.20",
      "high": "58.7399",
      "low": "56.83",
      "close": "58.20",
      "volume": "5218700"
    },
    {
      "date": "2023-03-09",
      "open": "57.61",
      "high": "59.46",
      "low": "55.07",
      "close": "55.28",
      "volume": "4523146"
    },
    {
      "date": "2023-03-10",
      "open": "55.29",
      "high": "55.64",
      "low": "52.67",
      "close": "53.23",
      "volume": "5145890"
    },
    {
      "date": "2023-03-13",
      "open": "52.43",
      "high": "55.50",
      "low": "51.50",
      "close": "53.80",
      "volume": "4896229"
    },
    {
      "date": "2023-03-14",
      "open": "57.04",
      "high": "58.45",
      "low": "56.40",
      "close": "56.99",
      "volume": "5343983"
    },
    {
      "date": "2023-03-15",
      "open": "56.04",
      "high": "58.6156",
      "low": "55.75",
      "close": "58.47",
      "volume": "5420540"
    },
    {
      "date": "2023-03-16",
      "open": "58.34",
      "high": "61.05",
      "low": "58.17",
      "close": "60.73",
      "volume": "4881311"
    },
    {
      "date": "2023-03-17",
      "open": "61.09",
      "high": "61.78",
      "low": "59.33",
      "close": "59.64",
      "volume": "4734294"
    },
    {
      "date": "2023-03-20",
      "open": "59.00",
      "high": "59.71",
      "low": "58.14",
      "close": "59.32",
      "volume": "3184822"
    },
    {
      "date": "2023-03-21",
      "open": "60.08",
      "high": "60.9398",
      "low": "59.565",
      "close": "60.37",
      "volume": "3215934"
    },
    {
      "date": "2023-03-22",
      "open": "60.91",
      "high": "61.5414",
      "low": "59.01",
      "close": "59.12",
      "volume": "3065774"
    },
    {
      "date": "2023-03-23",
      "open": "60.36",
      "high": "61.99",
      "low": "59.56",
      "close": "60.31",
      "volume": "2995433"
    },
    {
      "date": "2023-03-24",
      "open": "60.35",
      "high": "60.79",
      "low": "59.22",
      "close": "60.67",
      "volume": "2645195"
    },
    {
      "date": "2023-03-27",
      "open": "61.41",
      "high": "61.54",
      "low": "59.73",
      "close": "59.90",
      "volume": "2537798"
    },
    {
      "date": "2023-03-28",
      "open": "59.72",
      "high": "60.15",
      "low": "58.69",
      "close": "59.04",
      "volume": "2934991"
    },
    {
      "date": "2023-03-29",
      "open": "59.92",
      "high": "60.93",
      "low": "59.17",
      "close": "59.86",
      "volume": "2235926"
    },
    {
      "date": "2023-03-30",
      "open": "61.09",
      "high": "62.26",
      "low": "60.81",
      "close": "61.78",
      "volume": "3083461"
    },
    {
      "date": "2023-03-31",
      "open": "61.83",
      "high": "64.465",
      "low": "61.40",
      "close": "63.56",
      "volume": "4530421"
    },
    {
      "date": "2023-04-03",
      "open": "62.50",
      "high": "64.21",
      "low": "62.33",
      "close": "63.94",
      "volume": "2820195"
    },
    {
      "date": "2023-04-04",
      "open": "64.40",
      "high": "65.145",
      "low": "63.21",
      "close": "63.34",
      "volume": "2156124"
    },
    {
      "date": "2023-04-05",
      "open": "62.79",
      "high": "62.89",
      "low": "59.39",
      "close": "60.86",
      "volume": "4330447"
    },
    {
      "date": "2023-04-06",
      "open": "60.33",
      "high": "60.86",
      "low": "58.28",
      "close": "60.68",
      "volume": "2890659"
    },
    {
      "date": "2023-04-10",
      "open": "59.52",
      "high": "61.79",
      "low": "58.74",
      "close": "61.58",
      "volume": "3102385"
    },
    {
      "date": "2023-04-11",
      "open": "61.52",
      "high": "63.265",
      "low": "61.48",
      "close": "62.92",
      "volume": "2860125"
    },
    {
      "date": "2023-04-12",
      "open": "64.33",
      "high": "65.12",
      "low": "59.71",
      "close": "60.10",
      "volume": "3395318"
    },
    {
      "date": "2023-04-13",
      "open": "60.98",
      "high": "62.68",
      "low": "60.40",
      "close": "61.45",
      "volume": "3244207"
    },
    {
      "date": "2023-04-14",
      "open": "60.95",
      "high": "62.08",
      "low": "60.6146",
      "close": "61.72",
      "volume": "1992100"
    },
    {
      "date": "2023-04-17",
      "open": "61.62",
      "high": "62.22",
      "low": "60.53",
      "close": "60.62",
      "volume": "2893444"
    },
    {
      "date": "2023-04-18",
      "open": "61.50",
      "high": "62.43",
      "low": "60.83",
      "close": "62.39",
      "volume": "3549840"
    },
    {
      "date": "2023-04-19",
      "open": "61.42",
      "high": "62.415",
      "low": "60.6201",
      "close": "61.73",
      "volume": "3050005"
    },
    {
      "date": "2023-04-20",
      "open": "60.55",
      "high": "60.97",
      "low": "59.51",
      "close": "59.56",
      "volume": "2320068"
    },
    {
      "date": "2023-04-21",
      "open": "59.67",
      "high": "61.29",
      "low": "58.54",
      "close": "61.29",
      "volume": "2608045"
    },
    {
      "date": "2023-04-24",
      "open": "61.64",
      "high": "62.12",
      "low": "59.28",
      "close": "59.88",
      "volume": "1958187"
    },
    {
      "date": "2023-04-25",
      "open": "58.98",
      "high": "59.3186",
      "low": "56.59",
      "close": "56.82",
      "volume": "3544148"
    },
    {
      "date": "2023-04-26",
      "open": "57.72",
      "high": "58.47",
      "low": "56.96",
      "close": "57.50",
      "volume": "4947228"
    },
    {
      "date": "2023-04-27",
      "open": "58.44",
      "high": "59.27",
      "low": "57.86",
      "close": "58.42",
      "volume": "1802105"
    },
    {
      "date": "2023-04-28",
      "open": "58.06",
      "high": "61.25",
      "low": "57.39",
      "close": "61.19",
      "volume": "3234521"
    },
    {
      "date": "2023-05-01",
      "open": "60.93",
      "high": "62.875",
      "low": "60.45",
      "close": "62.20",
      "volume": "4179070"
    },
    {
      "date": "2023-05-02",
      "open": "63.50",
      "high": "64.23",
      "low": "60.92",
      "close": "61.62",
      "volume": "4656518"
    },
    {
      "date": "2023-05-03",
      "open": "61.72",
      "high": "63.88",
      "low": "61.28",
      "close": "62.36",
      "volume": "2989869"
    },
    {
      "date": "2023-05-04",
      "open": "62.62",
      "high": "63.67",
      "low": "62.27",
      "close": "62.83",
      "volume": "5980760"
    },
    {
      "date": "2023-05-05",
      "open": "65.00",
      "high": "65.31",
      "low": "60.36",
      "close": "62.90",
      "volume": "9165424"
    },
    {
      "date": "2023-05-08",
      "open": "62.90",
      "high": "67.27",
      "low": "62.90",
      "close": "66.77",
      "volume": "6387193"
    },
    {
      "date": "2023-05-09",
      "open": "66.46",
      "high": "69.28",
      "low": "65.87",
      "close": "67.30",
      "volume": "6875351"
    },
    {
      "date": "2023-05-10",
      "open": "68.24",
      "high": "69.34",
      "low": "66.44",
      "close": "68.76",
      "volume": "5811939"
    },
    {
      "date": "2023-05-11",
      "open": "68.94",
      "high": "68.96",
      "low": "67.09",
      "close": "67.22",
      "volume": "3140526"
    },
    {
      "date": "2023-05-12",
      "open": "67.25",
      "high": "67.645",
      "low": "65.24",
      "close": "65.87",
      "volume": "2741338"
    },
    {
      "date": "2023-05-15",
      "open": "66.27",
      "high": "67.07",
      "low": "65.56",
      "close": "66.20",
      "volume": "2411148"
    },
    {
      "date": "2023-05-16",
      "open": "65.55",
      "high": "65.81",
      "low": "63.73",
      "close": "64.18",
      "volume": "3532244"
    },
    {
      "date": "2023-05-17",
      "open": "64.00",
      "high": "65.73",
      "low": "63.73",
      "close": "65.22",
      "volume": "2251551"
    },
    {
      "date": "2023-05-18",
      "open": "65.00",
      "high": "67.495",
      "low": "64.73",
      "close": "66.97",
      "volume": "3054381"
    },
    {
      "date": "2023-05-19",
      "open": "67.06",
      "high": "67.0754",
      "low": "65.81",
      "close": "66.98",
      "volume": "2031590"
    },
    {
      "date": "2023-05-22",
      "open": "66.56",
      "high": "67.88",
      "low": "63.63",
      "close": "65.63",
      "volume": "6574286"
    },
    {
      "date": "2023-05-23",
      "open": "64.78",
      "high": "67.30",
      "low": "64.65",
      "close": "66.03",
      "volume": "2734890"
    },
    {
      "date": "2023-05-24",
      "open": "65.36",
      "high": "67.31",
      "low": "65.30",
      "close": "66.00",
      "volume": "2897431"
    },
    {
      "date": "2023-05-25",
      "open": "66.98",
      "high": "67.42",
      "low": "65.76",
      "close": "66.50",
      "volume": "2764707"
    },
    {
      "date": "2023-05-26",
      "open": "66.68",
      "high": "68.43",
      "low": "66.50",
      "close": "67.44",
      "volume": "2286793"
    },
    {
      "date": "2023-05-30",
      "open": "68.34",
      "high": "68.34",
      "low": "64.68",
      "close": "64.94",
      "volume": "3414587"
    },
    {
      "date": "2023-05-31",
      "open": "64.01",
      "high": "65.40",
      "low": "62.83",
      "close": "65.29",
      "volume": "4714846"
    },
    {
      "date": "2023-06-01",
      "open": "64.83",
      "high": "69.09",
      "low": "64.59",
      "close": "67.57",
      "volume": "4190198"
    },
    {
      "date": "2023-06-02",
      "open": "69.00",
      "high": "69.96",
      "low": "67.48",
      "close": "67.88",
      "volume": "2814592"
    },
    {
      "date": "2023-06-05",
      "open": "67.66",
      "high": "69.8535",
      "low": "67.00",
      "close": "69.35",
      "volume": "2985671"
    },
    {
      "date": "2023-06-06",
      "open": "68.76",
      "high": "71.76",
      "low": "67.95",
      "close": "71.19",
      "volume": "3649855"
    },
    {
      "date": "2023-06-07",
      "open": "71.42",
      "high": "71.42",
      "low": "68.71",
      "close": "70.15",
      "volume": "4064144"
    },
    {
      "date": "2023-06-08",
      "open": "69.17",
      "high": "71.39",
      "low": "69.00",
      "close": "69.97",
      "volume": "2521234"
    },
    {
      "date": "2023-06-09",
      "open": "70.23",
      "high": "72.44",
      "low": "69.68",
      "close": "71.78",
      "volume": "4903338"
    },
    {
      "date": "2023-06-12",
      "open": "72.00",
      "high": "72.72",
      "low": "70.6584",
      "close": "72.37",
      "volume": "2864688"
    },
    {
      "date": "2023-06-13",
      "open": "73.38",
      "high": "73.60",
      "low": "71.14",
      "close": "73.16",
      "volume": "2284172"
    },
    {
      "date": "2023-06-14",
      "open": "72.02",
      "high": "72.02",
      "low": "70.39",
      "close": "71.50",
      "volume": "3149870"
    },
    {
      "date": "2023-06-15",
      "open": "71.14",
      "high": "73.08",
      "low": "70.69",
      "close": "71.76",
      "volume": "2721765"
    },
    {
      "date": "2023-06-16",
      "open": "72.37",
      "high": "73.56",
      "low": "71.76",
      "close": "73.26",
      "volume": "3658225"
    },
    {
      "date": "2023-06-20",
      "open": "72.11",
      "high": "73.335",
      "low": "71.67",
      "close": "73.00",
      "volume": "2840506"
    },
    {
      "date": "2023-06-21",
      "open": "72.98",
      "high": "73.815",
      "low": "71.85",
      "close": "72.91",
      "volume": "2820115"
    },
    {
      "date": "2023-06-22",
      "open": "72.79",
      "high": "73.87",
      "low": "72.25",
      "close": "72.77",
      "volume": "2564357"
    },
    {
      "date": "2023-06-23",
      "open": "72.05",
      "high": "73.26",
      "low": "71.22",
      "close": "72.64",
      "volume": "6262485"
    },
    {
      "date": "2023-06-26",
      "open": "72.09",
      "high": "75.15",
      "low": "72.04",
      "close": "73.58",
      "volume": "2983878"
    },
    {
      "date": "2023-06-27",
      "open": "74.47",
      "high": "74.87",
      "low": "73.13",
      "close": "74.76",
      "volume": "2625376"
    },
    {
      "date": "2023-06-28",
      "open": "74.87",
      "high": "77.235",
      "low": "74.80",
      "close": "76.49",
      "volume": "3118955"
    },
    {
      "date": "2023-06-29",
      "open": "76.39",
      "high": "76.64",
      "low": "74.99",
      "close": "75.45",
      "volume": "1817911"
    },
    {
      "date": "2023-06-30",
      "open": "76.67",
      "high": "77.80",
      "low": "76.22",
      "close": "76.42",
      "volume": "2645094"
    },
    {
      "date": "2023-07-03",
      "open": "76.74",
      "high": "78.76",
      "low": "76.74",
      "close": "78.71",
      "volume": "1750078"
    },
    {
      "date": "2023-07-05",
      "open": "78.42",
      "high": "79.18",
      "low": "77.65",
      "close": "79.07",
      "volume": "1922648"
    },
    {
      "date": "2023-07-06",
      "open": "77.67",
      "high": "78.5299",
      "low": "75.065",
      "close": "76.99",
      "volume": "3745896"
    },
    {
      "date": "2023-07-07",
      "open": "77.36",
      "high": "78.74",
      "low": "77.04",
      "close": "77.95",
      "volume": "2402492"
    },
    {
      "date": "2023-07-10",
      "open": "78.01",
      "high": "78.44",
      "low": "76.83",
      "close": "77.61",
      "volume": "2194964"
    },
    {
      "date": "2023-07-11",
      "open": "77.61",
      "high": "80.02",
      "low": "77.39",
      "close": "79.85",
      "volume": "1999544"
    },
    {
      "date": "2023-07-12",
      "open": "81.19",
      "high": "81.35",
      "low": "79.44",
      "close": "80.59",
      "volume": "2463516"
    },
    {
      "date": "2023-07-13",
      "open": "81.70",
      "high": "84.115",
      "low": "81.55",
      "close": "83.29",
      "volume": "2584848"
    },
    {
      "date": "2023-07-14",
      "open": "83.50",
      "high": "84.07",
      "low": "81.69",
      "close": "83.96",
      "volume": "2904389"
    },
    {
      "date": "2023-07-17",
      "open": "83.69",
      "high": "85.71",
      "low": "82.91",
      "close": "85.34",
      "volume": "3033285"
    },
    {
      "date": "2023-07-18",
      "open": "85.34",
      "high": "86.25",
      "low": "84.31",
      "close": "85.07",
      "volume": "2962801"
    },
    {
      "date": "2023-07-19",
      "open": "85.00",
      "high": "86.07",
      "low": "83.98",
      "close": "85.10",
      "volume": "2495857"
    },
    {
      "date": "2023-07-20",
      "open": "83.85",
      "high": "85.0265",
      "low": "83.41",
      "close": "83.64",
      "volume": "2942067"
    },
    {
      "date": "2023-07-21",
      "open": "84.75",
      "high": "85.32",
      "low": "84.24",
      "close": "84.50",
      "volume": "1639578"
    },
    {
      "date": "2023-07-24",
      "open": "85.29",
      "high": "85.69",
      "low": "83.66",
      "close": "84.31",
      "volume": "1698026"
    },
    {
      "date": "2023-07-25",
      "open": "85.44",
      "high": "86.42",
      "low": "84.65",
      "close": "85.40",
      "volume": "4062003"
    },
    {
      "date": "2023-07-26",
      "open": "85.24",
      "high": "87.10",
      "low": "84.72",
      "close": "86.11",
      "volume": "1954284"
    },
    {
      "date": "2023-07-27",
      "open": "87.09",
      "high": "87.955",
      "low": "85.45",
      "close": "86.04",
      "volume": "3292123"
    },
    {
      "date": "2023-07-28",
      "open": "87.65",
      "high": "90.86",
      "low": "87.57",
      "close": "89.65",
      "volume": "4689117"
    },
    {
      "date": "2023-07-31",
      "open": "90.11",
      "high": "92.61",
      "low": "89.84",
      "close": "90.79",
      "volume": "3105300"
    },
    {
      "date": "2023-08-01",
      "open": "89.50",
      "high": "90.00",
      "low": "85.94",
      "close": "86.59",
      "volume": "4759420"
    },
    {
      "date": "2023-08-02",
      "open": "84.38",
      "high": "86.81",
      "low": "83.805",
      "close": "85.98",
      "volume": "5970988"
    },
    {
      "date": "2023-08-03",
      "open": "86.29",
      "high": "89.73",
      "low": "84.33",
      "close": "85.46",
      "volume": "9059151"
    },
    {
      "date": "2023-08-04",
      "open": "85.95",
      "high": "87.24",
      "low": "83.07",
      "close": "83.60",
      "volume": "5583429"
    },
    {
      "date": "2023-08-07",
      "open": "83.06",
      "high": "84.68",
      "low": "80.86",
      "close": "84.36",
      "volume": "4560233"
    },
    {
      "date": "2023-08-08",
      "open": "83.62",
      "high": "84.73",
      "low": "82.54",
      "close": "84.63",
      "volume": "2112956"
    },
    {
      "date": "2023-08-09",
      "open": "84.21",
      "high": "84.29",
      "low": "81.38",
      "close": "82.38",
      "volume": "2946508"
    },
    {
      "date": "2023-08-10",
      "open": "83.02",
      "high": "83.08",
      "low": "81.25",
      "close": "82.39",
      "volume": "2935045"
    },
    {
      "date": "2023-08-11",
      "open": "81.41",
      "high": "81.41",
      "low": "78.57",
      "close": "79.19",
      "volume": "4053620"
    },
    {
      "date": "2023-08-14",
      "open": "78.50",
      "high": "80.06",
      "low": "78.03",
      "close": "79.89",
      "volume": "2567364"
    },
    {
      "date": "2023-08-15",
      "open": "79.43",
      "high": "79.86",
      "low": "78.16",
      "close": "78.83",
      "volume": "3581642"
    },
    {
      "date": "2023-08-16",
      "open": "78.74",
      "high": "80.24",
      "low": "78.52",
      "close": "79.79",
      "volume": "2549020"
    },
    {
      "date": "2023-08-17",
      "open": "80.64",
      "high": "80.78",
      "low": "77.64",
      "close": "77.88",
      "volume": "3111415"
    },
    {
      "date": "2023-08-18",
      "open": "77.20",
      "high": "78.27",
      "low": "76.25",
      "close": "77.82",
      "volume": "2985162"
    },
    {
      "date": "2023-08-21",
      "open": "78.15",
      "high": "78.96",
      "low": "75.06",
      "close": "76.60",
      "volume": "5922861"
    },
    {
      "date": "2023-08-22",
      "open": "77.49",
      "high": "78.86",
      "low": "77.13",
      "close": "77.84",
      "volume": "2110156"
    },
    {
      "date": "2023-08-23",
      "open": "78.01",
      "high": "78.40",
      "low": "76.94",
      "close": "77.34",
      "volume": "1803191"
    },
    {
      "date": "2023-08-24",
      "open": "77.22",
      "high": "77.32",
      "low": "75.62",
      "close": "76.13",
      "volume": "2480013"
    },
    {
      "date": "2023-08-25",
      "open": "76.46",
      "high": "78.38",
      "low": "76.365",
      "close": "78.02",
      "volume": "2322896"
    },
    {
      "date": "2023-08-28",
      "open": "78.00",
      "high": "79.07",
      "low": "77.23",
      "close": "78.50",
      "volume": "3487641"
    },
    {
      "date": "2023-08-29",
      "open": "78.24",
      "high": "82.47",
      "low": "78.05",
      "close": "81.96",
      "volume": "3381966"
    },
    {
      "date": "2023-08-30",
      "open": "81.00",
      "high": "83.48",
      "low": "80.18",
      "close": "82.73",
      "volume": "2960443"
    },
    {
      "date": "2023-08-31",
      "open": "82.99",
      "high": "84.74",
      "low": "82.92",
      "close": "84.13",
      "volume": "4088316"
    },
    {
      "date": "2023-09-01",
      "open": "85.00",
      "high": "85.38",
      "low": "83.60",
      "close": "84.04",
      "volume": "2304797"
    },
    {
      "date": "2023-09-05",
      "open": "83.99",
      "high": "84.29",
      "low": "83.25",
      "close": "83.68",
      "volume": "2146680"
    },
    {
      "date": "2023-09-06",
      "open": "83.10",
      "high": "83.10",
      "low": "81.45",
      "close": "82.59",
      "volume": "2514155"
    },
    {
      "date": "2023-09-07",
      "open": "81.39",
      "high": "82.29",
      "low": "80.04",
      "close": "82.02",
      "volume": "2466605"
    },
    {
      "date": "2023-09-08",
      "open": "81.81",
      "high": "82.37",
      "low": "80.13",
      "close": "82.17",
      "volume": "2195339"
    },
    {
      "date": "2023-09-11",
      "open": "83.84",
      "high": "84.19",
      "low": "82.7901",
      "close": "83.29",
      "volume": "2392298"
    },
    {
      "date": "2023-09-12",
      "open": "82.43",
      "high": "84.17",
      "low": "82.20",
      "close": "82.87",
      "volume": "1483205"
    },
    {
      "date": "2023-09-13",
      "open": "82.49",
      "high": "82.995",
      "low": "81.67",
      "close": "82.23",
      "volume": "1542707"
    },
    {
      "date": "2023-09-14",
      "open": "83.01",
      "high": "83.92",
      "low": "82.065",
      "close": "82.98",
      "volume": "2456543"
    },
    {
      "date": "2023-09-15",
      "open": "80.50",
      "high": "81.31",
      "low": "79.16",
      "close": "80.93",
      "volume": "6995677"
    },
    {
      "date": "2023-09-18",
      "open": "81.35",
      "high": "83.88",
      "low": "80.81",
      "close": "80.92",
      "volume": "3954619"
    },
    {
      "date": "2023-09-19",
      "open": "79.95",
      "high": "80.53",
      "low": "76.54",
      "close": "79.19",
      "volume": "4627416"
    },
    {
      "date": "2023-09-20",
      "open": "79.41",
      "high": "80.20",
      "low": "78.69",
      "close": "78.95",
      "volume": "3121476"
    },
    {
      "date": "2023-09-21",
      "open": "78.19",
      "high": "78.23",
      "low": "75.555",
      "close": "75.61",
      "volume": "5128581"
    },
    {
      "date": "2023-09-22",
      "open": "76.08",
      "high": "77.37",
      "low": "75.62",
      "close": "76.18",
      "volume": "1741319"
    },
    {
      "date": "2023-09-25",
      "open": "75.42",
      "high": "76.30",
      "low": "75.07",
      "close": "75.47",
      "volume": "1880790"
    },
    {
      "date": "2023-09-26",
      "open": "75.07",
      "high": "76.095",
      "low": "74.1291",
      "close": "74.58",
      "volume": "1909012"
    },
    {
      "date": "2023-09-27",
      "open": "74.94",
      "high": "78.32",
      "low": "74.73",
      "close": "78.15",
      "volume": "3760815"
    },
    {
      "date": "2023-09-28",
      "open": "77.11",
      "high": "79.74",
      "low": "76.60",
      "close": "77.80",
      "volume": "3055769"
    },
    {
      "date": "2023-09-29",
      "open": "78.65",
      "high": "80.915",
      "low": "78.65",
      "close": "79.47",
      "volume": "2747069"
    },
    {
      "date": "2023-10-02",
      "open": "78.58",
      "high": "79.59",
      "low": "78.20",
      "close": "79.44",
      "volume": "2651534"
    },
    {
      "date": "2023-10-03",
      "open": "79.16",
      "high": "79.86",
      "low": "76.60",
      "close": "77.25",
      "volume": "2401809"
    },
    {
      "date": "2023-10-04",
      "open": "77.73",
      "high": "78.98",
      "low": "77.26",
      "close": "77.93",
      "volume": "2856850"
    },
    {
      "date": "2023-10-05",
      "open": "77.18",
      "high": "77.42",
      "low": "72.6717",
      "close": "73.81",
      "volume": "5251783"
    },
    {
      "date": "2023-10-06",
      "open": "73.00",
      "high": "74.75",
      "low": "71.91",
      "close": "74.51",
      "volume": "4727694"
    },
    {
      "date": "2023-10-09",
      "open": "73.64",
      "high": "76.8999",
      "low": "72.7001",
      "close": "76.08",
      "volume": "4041737"
    },
    {
      "date": "2023-10-10",
      "open": "76.33",
      "high": "81.615",
      "low": "76.09",
      "close": "81.43",
      "volume": "5025757"
    },
    {
      "date": "2023-10-11",
      "open": "81.80",
      "high": "83.84",
      "low": "80.51",
      "close": "80.80",
      "volume": "3329700"
    },
    {
      "date": "2023-10-12",
      "open": "80.90",
      "high": "82.30",
      "low": "79.68",
      "close": "80.10",
      "volume": "2739986"
    },
    {
      "date": "2023-10-13",
      "open": "80.44",
      "high": "80.7077",
      "low": "74.89",
      "close": "75.37",
      "volume": "4099253"
    },
    {
      "date": "2023-10-16",
      "open": "75.04",
      "high": "76.705",
      "low": "73.74",
      "close": "76.42",
      "volume": "3298158"
    },
    {
      "date": "2023-10-17",
      "open": "75.49",
      "high": "76.65",
      "low": "74.58",
      "close": "75.88",
      "volume": "2722437"
    },
    {
      "date": "2023-10-18",
      "open": "74.99",
      "high": "76.90",
      "low": "74.08",
      "close": "74.50",
      "volume": "2578623"
    },
    {
      "date": "2023-10-19",
      "open": "75.00",
      "high": "75.26",
      "low": "72.86",
      "close": "73.37",
      "volume": "2037957"
    },
    {
      "date": "2023-10-20",
      "open": "73.31",
      "high": "74.30",
      "low": "72.01",
      "close": "73.07",
      "volume": "3366901"
    },
    {
      "date": "2023-10-23",
      "open": "72.01",
      "high": "75.76",
      "low": "72.01",
      "close": "74.81",
      "volume": "2541467"
    },
    {
      "date": "2023-10-24",
      "open": "75.42",
      "high": "77.49",
      "low": "75.35",
      "close": "76.36",
      "volume": "2749337"
    },
    {
      "date": "2023-10-25",
      "open": "75.23",
      "high": "75.595",
      "low": "71.81",
      "close": "72.28",
      "volume": "2894256"
    },
    {
      "date": "2023-10-26",
      "open": "72.48",
      "high": "72.82",
      "low": "69.90",
      "close": "71.03",
      "volume": "2245129"
    },
    {
      "date": "2023-10-27",
      "open": "72.00",
      "high": "73.135",
      "low": "70.50",
      "close": "70.65",
      "volume": "2702817"
    },
    {
      "date": "2023-10-30",
      "open": "71.61",
      "high": "73.765",
      "low": "71.38",
      "close": "73.21",
      "volume": "3700286"
    },
    {
      "date": "2023-10-31",
      "open": "73.80",
      "high": "75.545",
      "low": "72.65",
      "close": "74.95",
      "volume": "3573168"
    },
    {
      "date": "2023-11-01",
      "open": "75.42",
      "high": "76.40",
      "low": "74.22",
      "close": "75.90",
      "volume": "5842761"
    },
    {
      "date": "2023-11-02",
      "open": "85.09",
      "high": "90.34",
      "low": "84.39",
      "close": "87.79",
      "volume": "12346070"
    },
    {
      "date": "2023-11-03",
      "open": "88.05",
      "high": "93.19",
      "low": "87.96",
      "close": "92.49",
      "volume": "8017429"
    },
    {
      "date": "2023-11-06",
      "open": "92.49",
      "high": "92.49",
      "low": "86.951",
      "close": "89.04",
      "volume": "4535017"
    },
    {
      "date": "2023-11-07",
      "open": "89.50",
      "high": "90.235",
      "low": "87.71",
      "close": "88.91",
      "volume": "3424757"
    },
    {
      "date": "2023-11-08",
      "open": "88.18",
      "high": "88.92",
      "low": "86.30",
      "close": "87.31",
      "volume": "5506274"
    },
    {
      "date": "2023-11-09",
      "open": "87.90",
      "high": "88.08",
      "low": "83.58",
      "close": "84.53",
      "volume": "4333088"
    },
    {
      "date": "2023-11-10",
      "open": "85.32",
      "high": "88.25",
      "low": "85.06",
      "close": "87.47",
      "volume": "3503570"
    },
    {
      "date": "2023-11-13",
      "open": "86.70",
      "high": "90.42",
      "low": "86.33",
      "close": "89.77",
      "volume": "3339220"
    },
    {
      "date": "2023-11-14",
      "open": "91.54",
      "high": "94.1725",
      "low": "90.87",
      "close": "93.69",
      "volume": "5048640"
    },
    {
      "date": "2023-11-15",
      "open": "94.55",
      "high": "95.89",
      "low": "93.56",
      "close": "95.16",
      "volume": "4340038"
    },
    {
      "date": "2023-11-16",
      "open": "94.99",
      "high": "95.30",
      "low": "93.835",
      "close": "95.09",
      "volume": "4541773"
    },
    {
      "date": "2023-11-17",
      "open": "95.54",
      "high": "95.6983",
      "low": "94.26",
      "close": "95.23",
      "volume": "3433619"
    },
    {
      "date": "2023-11-20",
      "open": "94.50",
      "high": "96.01",
      "low": "93.65",
      "close": "95.75",
      "volume": "7264306"
    },
    {
      "date": "2023-11-21",
      "open": "94.25",
      "high": "95.58",
      "low": "93.61",
      "close": "94.60",
      "volume": "5573185"
    },
    {
      "date": "2023-11-22",
      "open": "95.00",
      "high": "95.61",
      "low": "93.80",
      "close": "95.35",
      "volume": "4331833"
    },
    {
      "date": "2023-11-24",
      "open": "93.84",
      "high": "94.88",
      "low": "93.07",
      "close": "93.81",
      "volume": "2749870"
    },
    {
      "date": "2023-11-27",
      "open": "93.30",
      "high": "95.07",
      "low": "92.56",
      "close": "93.95",
      "volume": "4450144"
    },
    {
      "date": "2023-11-28",
      "open": "93.97",
      "high": "95.6588",
      "low": "93.255",
      "close": "94.44",
      "volume": "5530374"
    },
    {
      "date": "2023-11-29",
      "open": "95.00",
      "high": "96.99",
      "low": "93.75",
      "close": "94.96",
      "volume": "6193251"
    },
    {
      "date": "2023-11-30",
      "open": "94.81",
      "high": "95.535",
      "low": "92.58",
      "close": "93.98",
      "volume": "3915998"
    },
    {
      "date": "2023-12-01",
      "open": "93.05",
      "high": "96.71",
      "low": "93.05",
      "close": "96.58",
      "volume": "2949536"
    },
    {
      "date": "2023-12-04",
      "open": "96.12",
      "high": "99.25",
      "low": "95.5686",
      "close": "98.36",
      "volume": "4702464"
    },
    {
      "date": "2023-12-05",
      "open": "97.98",
      "high": "97.98",
      "low": "95.075",
      "close": "96.235",
      "volume": "4771028"
    },
    {
      "date": "2023-12-06",
      "open": "98.00",
      "high": "99.33",
      "low": "96.54",
      "close": "96.85",
      "volume": "3699576"
    },
    {
      "date": "2023-12-07",
      "open": "96.66",
      "high": "99.555",
      "low": "95.98",
      "close": "98.97",
      "volume": "3622584"
    },
    {
      "date": "2023-12-08",
      "open": "99.00",
      "high": "100.73",
      "low": "97.46",
      "close": "100.00",
      "volume": "4309014"
    },
    {
      "date": "2023-12-11",
      "open": "102.31",
      "high": "103.9799",
      "low": "100.98",
      "close": "101.50",
      "volume": "8721826"
    },
    {
      "date": "2023-12-12",
      "open": "100.81",
      "high": "101.65",
      "low": "100.45",
      "close": "101.00",
      "volume": "4789473"
    },
    {
      "date": "2023-12-13",
      "open": "101.19",
      "high": "101.48",
      "low": "99.13",
      "close": "100.43",
      "volume": "4899863"
    },
    {
      "date": "2023-12-14",
      "open": "101.51",
      "high": "102.2425",
      "low": "99.665",
      "close": "101.76",
      "volume": "5577799"
    },
    {
      "date": "2023-12-15",
      "open": "102.74",
      "high": "103.31",
      "low": "100.22",
      "close": "101.57",
      "volume": "30578100"
    },
    {
      "date": "2023-12-18",
      "open": "102.58",
      "high": "103.66",
      "low": "100.74",
      "close": "102.71",
      "volume": "3861841"
    },
    {
      "date": "2023-12-19",
      "open": "103.25",
      "high": "103.79",
      "low": "101.32",
      "close": "101.46",
      "volume": "4890903"
    },
    {
      "date": "2023-12-20",
      "open": "101.02",
      "high": "102.23",
      "low": "98.65",
      "close": "98.72",
      "volume": "3031492"
    },
    {
      "date": "2023-12-21",
      "open": "99.99",
      "high": "100.8782",
      "low": "98.50",
      "close": "100.56",
      "volume": "4070323"
    },
    {
      "date": "2023-12-22",
      "open": "100.35",
      "high": "101.51",
      "low": "99.31",
      "close": "100.53",
      "volume": "3521941"
    },
    {
      "date": "2023-12-26",
      "open": "100.98",
      "high": "100.98",
      "low": "99.13",
      "close": "99.86",
      "volume": "2129402"
    },
    {
      "date": "2023-12-27",
      "open": "100.24",
      "high": "100.905",
      "low": "99.62",
      "close": "100.69",
      "volume": "1939864"
    },
    {
      "date": "2023-12-28",
      "open": "100.80",
      "high": "100.81",
      "low": "99.24",
      "close": "100.21",
      "volume": "2372501"
    },
    {
      "date": "2023-12-29",
      "open": "99.66",
      "high": "100.57",
      "low": "98.40",
      "close": "98.89",
      "volume": "2525663"
    },
    {
      "date": "2024-01-02",
      "open": "97.80",
      "high": "98.54",
      "low": "95.37",
      "close": "96.46",
      "volume": "3527180"
    },
    {
      "date": "2024-01-03",
      "open": "95.31",
      "high": "95.83",
      "low": "93.38",
      "close": "93.77",
      "volume": "4382186"
    },
    {
      "date": "2024-01-04",
      "open": "93.58",
      "high": "94.98",
      "low": "93.33",
      "close": "93.90",
      "volume": "2233967"
    },
    {
      "date": "2024-01-05",
      "open": "93.54",
      "high": "95.76",
      "low": "93.53",
      "close": "94.81",
      "volume": "2441295"
    },
    {
      "date": "2024-01-08",
      "open": "99.00",
      "high": "99.27",
      "low": "96.74",
      "close": "98.52",
      "volume": "4741644"
    },
    {
      "date": "2024-01-09",
      "open": "97.50",
      "high": "103.329",
      "low": "97.02",
      "close": "103.05",
      "volume": "5376969"
    },
    {
      "date": "2024-01-10",
      "open": "103.77",
      "high": "106.19",
      "low": "103.67",
      "close": "105.59",
      "volume": "5387643"
    },
    {
      "date": "2024-01-11",
      "open": "105.87",
      "high": "105.99",
      "low": "102.40",
      "close": "103.98",
      "volume": "2599167"
    },
    {
      "date": "2024-01-12",
      "open": "104.06",
      "high": "105.96",
      "low": "103.78",
      "close": "104.13",
      "volume": "2579991"
    },
    {
      "date": "2024-01-16",
      "open": "102.99",
      "high": "104.40",
      "low": "102.82",
      "close": "104.02",
      "volume": "2423403"
    },
    {
      "date": "2024-01-17",
      "open": "103.02",
      "high": "103.90",
      "low": "100.28",
      "close": "102.89",
      "volume": "3469460"
    },
    {
      "date": "2024-01-18",
      "open": "104.03",
      "high": "105.355",
      "low": "103.05",
      "close": "104.96",
      "volume": "2979390"
    },
    {
      "date": "2024-01-19",
      "open": "105.32",
      "high": "106.56",
      "low": "103.60",
      "close": "106.33",
      "volume": "2658302"
    },
    {
      "date": "2024-01-22",
      "open": "106.65",
      "high": "107.88",
      "low": "104.52",
      "close": "104.66",
      "volume": "2276600"
    },
    {
      "date": "2024-01-23",
      "open": "105.93",
      "high": "106.04",
      "low": "103.57",
      "close": "105.69",
      "volume": "2078768"
    },
    {
      "date": "2024-01-24",
      "open": "106.93",
      "high": "107.63",
      "low": "105.84",
      "close": "107.12",
      "volume": "4208957"
    },
    {
      "date": "2024-01-25",
      "open": "109.064",
      "high": "109.064",
      "low": "106.545",
      "close": "107.52",
      "volume": "2287662"
    },
    {
      "date": "2024-01-26",
      "open": "107.37",
      "high": "108.74",
      "low": "106.88",
      "close": "108.24",
      "volume": "2310215"
    },
    {
      "date": "2024-01-29",
      "open": "108.22",
      "high": "110.49",
      "low": "107.44",
      "close": "110.45",
      "volume": "3181046"
    },
    {
      "date": "2024-01-30",
      "open": "109.73",
      "high": "110.38",
      "low": "105.39",
      "close": "105.47",
      "volume": "4319942"
    },
    {
      "date": "2024-01-31",
      "open": "104.79",
      "high": "106.72",
      "low": "103.91",
      "close": "104.20",
      "volume": "2638033"
    },
    {
      "date": "2024-02-01",
      "open": "104.89",
      "high": "107.81",
      "low": "104.76",
      "close": "107.30",
      "volume": "2171815"
    },
    {
      "date": "2024-02-02",
      "open": "107.08",
      "high": "109.99",
      "low": "105.1987",
      "close": "109.50",
      "volume": "2561401"
    },
    {
      "date": "2024-02-05",
      "open": "108.38",
      "high": "109.025",
      "low": "107.12",
      "close": "108.12",
      "volume": "2383231"
    },
    {
      "date": "2024-02-06",
      "open": "109.71",
      "high": "113.37",
      "low": "108.23",
      "close": "112.34",
      "volume": "4109847"
    },
    {
      "date": "2024-02-07",
      "open": "112.34",
      "high": "117.06",
      "low": "112.02",
      "close": "114.33",
      "volume": "5495529"
    },
    {
      "date": "2024-02-08",
      "open": "116.32",
      "high": "119.30",
      "low": "115.3168",
      "close": "118.30",
      "volume": "3580029"
    },
    {
      "date": "2024-02-09",
      "open": "119.18",
      "high": "119.79",
      "low": "118.00",
      "close": "119.31",
      "volume": "3037394"
    },
    {
      "date": "2024-02-12",
      "open": "118.47",
      "high": "120.57",
      "low": "118.03",
      "close": "118.44",
      "volume": "3625155"
    },
    {
      "date": "2024-02-13",
      "open": "114.73",
      "high": "117.66",
      "low": "113.29",
      "close": "116.39",
      "volume": "3498457"
    },
    {
      "date": "2024-02-14",
      "open": "119.27",
      "high": "120.335",
      "low": "117.76",
      "close": "120.01",
      "volume": "4945409"
    },
    {
      "date": "2024-02-15",
      "open": "118.59",
      "high": "126.65",
      "low": "118.50",
      "close": "126.27",
      "volume": "9254534"
    },
    {
      "date": "2024-02-16",
      "open": "111.88",
      "high": "116.8602",
      "low": "109.00",
      "close": "116.01",
      "volume": "19465470"
    },
    {
      "date": "2024-02-20",
      "open": "115.01",
      "high": "115.64",
      "low": "110.505",
      "close": "115.48",
      "volume": "7963362"
    },
    {
      "date": "2024-02-21",
      "open": "115.22",
      "high": "117.20",
      "low": "112.89",
      "close": "114.69",
      "volume": "3487569"
    },
    {
      "date": "2024-02-22",
      "open": "122.39",
      "high": "124.04",
      "low": "120.02",
      "close": "121.41",
      "volume": "7053002"
    },
    {
      "date": "2024-02-23",
      "open": "121.20",
      "high": "123.87",
      "low": "120.04",
      "close": "121.76",
      "volume": "3034430"
    },
    {
      "date": "2024-02-26",
      "open": "121.25",
      "high": "121.26",
      "low": "118.61",
      "close": "119.89",
      "volume": "3114604"
    },
    {
      "date": "2024-02-27",
      "open": "120.96",
      "high": "124.19",
      "low": "120.26",
      "close": "123.70",
      "volume": "2926063"
    },
    {
      "date": "2024-02-28",
      "open": "122.54",
      "high": "124.305",
      "low": "121.64",
      "close": "122.44",
      "volume": "2132543"
    },
    {
      "date": "2024-02-29",
      "open": "123.35",
      "high": "124.83",
      "low": "122.71",
      "close": "124.57",
      "volume": "3371571"
    },
    {
      "date": "2024-03-01",
      "open": "124.50",
      "high": "129.60",
      "low": "124.50",
      "close": "127.43",
      "volume": "4484800"
    },
    {
      "date": "2024-03-04",
      "open": "132.01",
      "high": "134.43",
      "low": "131.275",
      "close": "132.40",
      "volume": "5649494"
    },
    {
      "date": "2024-03-05",
      "open": "131.21",
      "high": "132.575",
      "low": "129.21",
      "close": "130.90",
      "volume": "3723747"
    },
    {
      "date": "2024-03-06",
      "open": "133.09",
      "high": "133.38",
      "low": "129.93",
      "close": "132.13",
      "volume": "3942792"
    },
    {
      "date": "2024-03-07",
      "open": "133.53",
      "high": "134.1395",
      "low": "131.922",
      "close": "133.20",
      "volume": "2898980"
    },
    {
      "date": "2024-03-08",
      "open": "133.35",
      "high": "134.74",
      "low": "129.31",
      "close": "131.80",
      "volume": "4139246"
    },
    {
      "date": "2024-03-11",
      "open": "131.25",
      "high": "131.42",
      "low": "127.85",
      "close": "128.77",
      "volume": "3529342"
    },
    {
      "date": "2024-03-12",
      "open": "128.77",
      "high": "131.415",
      "low": "128.25",
      "close": "130.45",
      "volume": "3959402"
    },
    {
      "date": "2024-03-13",
      "open": "130.09",
      "high": "133.265",
      "low": "129.95",
      "close": "132.42",
      "volume": "3159706"
    },
    {
      "date": "2024-03-14",
      "open": "132.30",
      "high": "133.96",
      "low": "130.292",
      "close": "132.55",
      "volume": "3145828"
    },
    {
      "date": "2024-03-15",
      "open": "133.65",
      "high": "134.80",
      "low": "130.37",
      "close": "130.55",
      "volume": "4411192"
    },
    {
      "date": "2024-03-18",
      "open": "132.90",
      "high": "132.90",
      "low": "128.31",
      "close": "129.58",
      "volume": "3823973"
    },
    {
      "date": "2024-03-19",
      "open": "128.57",
      "high": "130.876",
      "low": "127.235",
      "close": "130.83",
      "volume": "3697809"
    },
    {
      "date": "2024-03-20",
      "open": "131.25",
      "high": "138.00",
      "low": "131.05",
      "close": "137.91",
      "volume": "3141500"
    },
    {
      "date": "2024-03-21",
      "open": "139.90",
      "high": "140.00",
      "low": "136.68",
      "close": "136.76",
      "volume": "2532892"
    },
    {
      "date": "2024-03-22",
      "open": "136.81",
      "high": "137.75",
      "low": "135.71",
      "close": "137.24",
      "volume": "1387328"
    },
    {
      "date": "2024-03-25",
      "open": "137.05",
      "high": "138.90",
      "low": "136.74",
      "close": "137.82",
      "volume": "2162809"
    },
    {
      "date": "2024-03-26",
      "open": "138.44",
      "high": "140.93",
      "low": "138.09",
      "close": "140.26",
      "volume": "3506723"
    },
    {
      "date": "2024-03-27",
      "open": "142.55",
      "high": "143.34",
      "low": "138.05",
      "close": "138.88",
      "volume": "2172078"
    },
    {
      "date": "2024-03-28",
      "open": "139.15",
      "high": "140.00",
      "low": "137.60",
      "close": "137.72",
      "volume": "3054833"
    },
    {
      "date": "2024-04-01",
      "open": "137.91",
      "high": "139.605",
      "low": "137.11",
      "close": "138.25",
      "volume": "2358572"
    },
    {
      "date": "2024-04-02",
      "open": "136.44",
      "high": "138.61",
      "low": "135.0149",
      "close": "137.50",
      "volume": "2573006"
    },
    {
      "date": "2024-04-03",
      "open": "136.97",
      "high": "140.20",
      "low": "136.33",
      "close": "138.78",
      "volume": "2365310"
    },
    {
      "date": "2024-04-04",
      "open": "141.60",
      "high": "142.76",
      "low": "134.45",
      "close": "134.61",
      "volume": "2669110"
    },
    {
      "date": "2024-04-05",
      "open": "135.69",
      "high": "139.75",
      "low": "134.69",
      "close": "139.56",
      "volume": "2534460"
    },
    {
      "date": "2024-04-08",
      "open": "139.00",
      "high": "139.62",
      "low": "135.85",
      "close": "137.43",
      "volume": "1843053"
    },
    {
      "date": "2024-04-09",
      "open": "136.99",
      "high": "138.00",
      "low": "133.65",
      "close": "136.77",
      "volume": "2546187"
    },
    {
      "date": "2024-04-10",
      "open": "133.00",
      "high": "137.45",
      "low": "132.30",
      "close": "137.18",
      "volume": "3178441"
    },
    {
      "date": "2024-04-11",
      "open": "138.90",
      "high": "141.19",
      "low": "138.36",
      "close": "140.95",
      "volume": "2565403"
    },
    {
      "date": "2024-04-12",
      "open": "139.74",
      "high": "139.86",
      "low": "137.20",
      "close": "138.38",
      "volume": "1998135"
    },
    {
      "date": "2024-04-15",
      "open": "139.02",
      "high": "140.37",
      "low": "131.91",
      "close": "132.90",
      "volume": "2776465"
    },
    {
      "date": "2024-04-16",
      "open": "133.05",
      "high": "134.65",
      "low": "132.22",
      "close": "133.84",
      "volume": "1887476"
    },
    {
      "date": "2024-04-17",
      "open": "136.07",
      "high": "136.07",
      "low": "129.78",
      "close": "130.90",
      "volume": "2554084"
    },
    {
      "date": "2024-04-18",
      "open": "131.24",
      "high": "133.01",
      "low": "129.68",
      "close": "130.10",
      "volume": "2705759"
    },
    {
      "date": "2024-04-19",
      "open": "130.09",
      "high": "130.485",
      "low": "125.05",
      "close": "127.18",
      "volume": "4616809"
    },
    {
      "date": "2024-04-22",
      "open": "128.46",
      "high": "131.11",
      "low": "124.77",
      "close": "127.27",
      "volume": "3954622"
    },
    {
      "date": "2024-04-23",
      "open": "128.98",
      "high": "131.10",
      "low": "127.28",
      "close": "129.36",
      "volume": "2995780"
    },
    {
      "date": "2024-04-24",
      "open": "130.00",
      "high": "130.80",
      "low": "126.71",
      "close": "126.76",
      "volume": "4310321"
    },
    {
      "date": "2024-04-25",
      "open": "124.75",
      "high": "128.19",
      "low": "124.322",
      "close": "128.11",
      "volume": "5904349"
    },
    {
      "date": "2024-04-26",
      "open": "127.90",
      "high": "133.425",
      "low": "127.5085",
      "close": "132.11",
      "volume": "3851223"
    },
    {
      "date": "2024-04-29",
      "open": "131.69",
      "high": "133.735",
      "low": "130.525",
      "close": "132.12",
      "volume": "3383769"
    },
    {
      "date": "2024-04-30",
      "open": "130.714",
      "high": "133.0124",
      "low": "128.88",
      "close": "129.26",
      "volume": "2845604"
    },
    {
      "date": "2024-05-01",
      "open": "128.15",
      "high": "132.53",
      "low": "126.95",
      "close": "127.46",
      "volume": "7274492"
    },
    {
      "date": "2024-05-02",
      "open": "117.25",
      "high": "117.78",
      "low": "109.06",
      "close": "114.31",
      "volume": "22134760"
    },
    {
      "date": "2024-05-03",
      "open": "116.48",
      "high": "116.7474",
      "low": "112.89",
      "close": "113.81",
      "volume": "6210790"
    },
    {
      "date": "2024-05-06",
      "open": "114.44",
      "high": "117.73",
      "low": "113.75",
      "close": "117.59",
      "volume": "3938251"
    },
    {
      "date": "2024-05-07",
      "open": "114.48",
      "high": "116.47",
      "low": "112.87",
      "close": "115.56",
      "volume": "5140284"
    },
    {
      "date": "2024-05-08",
      "open": "113.53",
      "high": "113.97",
      "low": "110.10",
      "close": "113.02",
      "volume": "4524615"
    },
    {
      "date": "2024-05-09",
      "open": "113.00",
      "high": "116.36",
      "low": "112.7138",
      "close": "116.17",
      "volume": "4122295"
    },
    {
      "date": "2024-05-10",
      "open": "116.72",
      "high": "117.21",
      "low": "114.10",
      "close": "114.84",
      "volume": "4407025"
    },
    {
      "date": "2024-05-13",
      "open": "115.37",
      "high": "116.86",
      "low": "114.10",
      "close": "116.51",
      "volume": "4717128"
    },
    {
      "date": "2024-05-14",
      "open": "116.345",
      "high": "117.96",
      "low": "114.50",
      "close": "114.68",
      "volume": "4910268"
    },
    {
      "date": "2024-05-15",
      "open": "116.22",
      "high": "116.45",
      "low": "113.16",
      "close": "116.28",
      "volume": "3368413"
    },
    {
      "date": "2024-05-16",
      "open": "115.19",
      "high": "116.77",
      "low": "114.75",
      "close": "116.16",
      "volume": "2745810"
    },
    {
      "date": "2024-05-17",
      "open": "116.28",
      "high": "117.88",
      "low": "115.83",
      "close": "117.43",
      "volume": "3717102"
    },
    {
      "date": "2024-05-20",
      "open": "117.81",
      "high": "117.81",
      "low": "112.19",
      "close": "113.96",
      "volume": "7760666"
    },
    {
      "date": "2024-05-21",
      "open": "114.71",
      "high": "114.71",
      "low": "112.02",
      "close": "112.82",
      "volume": "2705868"
    },
    {
      "date": "2024-05-22",
      "open": "113.02",
      "high": "114.30",
      "low": "110.63",
      "close": "111.63",
      "volume": "2819574"
    },
    {
      "date": "2024-05-23",
      "open": "112.19",
      "high": "112.50",
      "low": "109.43",
      "close": "110.39",
      "volume": "3590580"
    },
    {
      "date": "2024-05-24",
      "open": "111.15",
      "high": "113.36",
      "low": "110.81",
      "close": "112.83",
      "volume": "2850002"
    },
    {
      "date": "2024-05-28",
      "open": "113.35",
      "high": "113.70",
      "low": "110.725",
      "close": "112.44",
      "volume": "3390106"
    },
    {
      "date": "2024-05-29",
      "open": "111.87",
      "high": "113.41",
      "low": "111.115",
      "close": "111.74",
      "volume": "4716733"
    },
    {
      "date": "2024-05-30",
      "open": "110.47",
      "high": "112.15",
      "low": "109.36",
      "close": "110.54",
      "volume": "4001296"
    },
    {
      "date": "2024-05-31",
      "open": "111.00",
      "high": "111.36",
      "low": "106.22",
      "close": "110.11",
      "volume": "6380325"
    },
    {
      "date": "2024-06-03",
      "open": "110.25",
      "high": "110.82",
      "low": "108.17",
      "close": "110.82",
      "volume": "2776946"
    },
    {
      "date": "2024-06-04",
      "open": "110.55",
      "high": "112.018",
      "low": "110.385",
      "close": "111.30",
      "volume": "3333955"
    },
    {
      "date": "2024-06-05",
      "open": "112.00",
      "high": "113.81",
      "low": "110.40",
      "close": "110.58",
      "volume": "3775209"
    },
    {
      "date": "2024-06-06",
      "open": "110.93",
      "high": "114.4225",
      "low": "110.91",
      "close": "114.07",
      "volume": "4206302"
    },
    {
      "date": "2024-06-07",
      "open": "113.67",
      "high": "114.99",
      "low": "111.80",
      "close": "113.27",
      "volume": "2909042"
    },
    {
      "date": "2024-06-10",
      "open": "112.87",
      "high": "113.27",
      "low": "108.86",
      "close": "112.25",
      "volume": "4789149"
    },
    {
      "date": "2024-06-11",
      "open": "112.30",
      "high": "113.3179",
      "low": "111.34",
      "close": "113.00",
      "volume": "2376866"
    },
    {
      "date": "2024-06-12",
      "open": "114.50",
      "high": "115.69",
      "low": "112.47",
      "close": "115.05",
      "volume": "2752166"
    },
    {
      "date": "2024-06-13",
      "open": "115.45",
      "high": "115.54",
      "low": "113.01",
      "close": "113.77",
      "volume": "2851044"
    },
    {
      "date": "2024-06-14",
      "open": "112.80",
      "high": "113.01",
      "low": "110.71",
      "close": "112.05",
      "volume": "1805028"
    },
    {
      "date": "2024-06-17",
      "open": "111.35",
      "high": "112.97",
      "low": "110.15",
      "close": "112.69",
      "volume": "2683872"
    },
    {
      "date": "2024-06-18",
      "open": "113.00",
      "high": "114.18",
      "low": "111.87",
      "close": "112.91",
      "volume": "3191132"
    },
    {
      "date": "2024-06-20",
      "open": "113.34",
      "high": "114.44",
      "low": "109.65",
      "close": "110.21",
      "volume": "3226283"
    },
    {
      "date": "2024-06-21",
      "open": "110.43",
      "high": "114.305",
      "low": "109.72",
      "close": "113.88",
      "volume": "7914587"
    },
    {
      "date": "2024-06-24",
      "open": "113.13",
      "high": "114.03",
      "low": "110.06",
      "close": "110.70",
      "volume": "4157082"
    },
    {
      "date": "2024-06-25",
      "open": "110.97",
      "high": "114.38",
      "low": "110.68",
      "close": "112.08",
      "volume": "4280362"
    },
    {
      "date": "2024-06-26",
      "open": "111.16",
      "high": "113.03",
      "low": "110.17",
      "close": "111.08",
      "volume": "2031103"
    },
    {
      "date": "2024-06-27",
      "open": "111.25",
      "high": "111.43",
      "low": "109.44",
      "close": "110.58",
      "volume": "3655467"
    },
    {
      "date": "2024-06-28",
      "open": "110.36",
      "high": "110.82",
      "low": "108.29",
      "close": "108.78",
      "volume": "12262030"
    },
    {
      "date": "2024-07-01",
      "open": "107.60",
      "high": "108.64",
      "low": "105.94",
      "close": "108.51",
      "volume": "3760021"
    },
    {
      "date": "2024-07-02",
      "open": "108.29",
      "high": "108.29",
      "low": "105.90",
      "close": "107.45",
      "volume": "3990684"
    },
    {
      "date": "2024-07-03",
      "open": "107.30",
      "high": "109.52",
      "low": "107.235",
      "close": "107.62",
      "volume": "1628075"
    },
    {
      "date": "2024-07-05",
      "open": "107.37",
      "high": "111.31",
      "low": "106.26",
      "close": "110.96",
      "volume": "2665541"
    },
    {
      "date": "2024-07-08",
      "open": "110.96",
      "high": "110.96",
      "low": "108.62",
      "close": "109.04",
      "volume": "2636641"
    },
    {
      "date": "2024-07-09",
      "open": "109.79",
      "high": "112.17",
      "low": "107.95",
      "close": "108.95",
      "volume": "3633654"
    },
    {
      "date": "2024-07-10",
      "open": "109.64",
      "high": "109.64",
      "low": "102.15",
      "close": "106.00",
      "volume": "6413992"
    },
    {
      "date": "2024-07-11",
      "open": "106.11",
      "high": "106.8499",
      "low": "104.25",
      "close": "105.42",
      "volume": "2798525"
    },
    {
      "date": "2024-07-12",
      "open": "106.12",
      "high": "106.71",
      "low": "104.77",
      "close": "105.00",
      "volume": "3315984"
    },
    {
      "date": "2024-07-15",
      "open": "105.12",
      "high": "105.65",
      "low": "103.59",
      "close": "105.65",
      "volume": "3662118"
    },
    {
      "date": "2024-07-16",
      "open": "107.48",
      "high": "109.62",
      "low": "106.98",
      "close": "108.74",
      "volume": "4555827"
    },
    {
      "date": "2024-07-17",
      "open": "107.34",
      "high": "107.86",
      "low": "102.79",
      "close": "103.16",
      "volume": "4118734"
    },
    {
      "date": "2024-07-18",
      "open": "103.06",
      "high": "104.33",
      "low": "99.89",
      "close": "100.28",
      "volume": "6226954"
    },
    {
      "date": "2024-07-19",
      "open": "103.50",
      "high": "106.21",
      "low": "102.52",
      "close": "106.10",
      "volume": "5782981"
    },
    {
      "date": "2024-07-22",
      "open": "106.58",
      "high": "107.71",
      "low": "104.355",
      "close": "104.50",
      "volume": "3810333"
    },
    {
      "date": "2024-07-23",
      "open": "104.91",
      "high": "106.77",
      "low": "104.47",
      "close": "105.76",
      "volume": "3193877"
    },
    {
      "date": "2024-07-24",
      "open": "104.52",
      "high": "105.13",
      "low": "101.91",
      "close": "102.46",
      "volume": "3872590"
    },
    {
      "date": "2024-07-25",
      "open": "102.89",
      "high": "107.25",
      "low": "99.32",
      "close": "100.78",
      "volume": "7356062"
    },
    {
      "date": "2024-07-26",
      "open": "104.09",
      "high": "106.65",
      "low": "102.81",
      "close": "104.74",
      "volume": "4026241"
    },
    {
      "date": "2024-07-29",
      "open": "105.17",
      "high": "106.6695",
      "low": "104.62",
      "close": "105.99",
      "volume": "3032703"
    },
    {
      "date": "2024-07-30",
      "open": "106.59",
      "high": "108.4763",
      "low": "105.34",
      "close": "107.21",
      "volume": "4037208"
    },
    {
      "date": "2024-07-31",
      "open": "109.83",
      "high": "111.72",
      "low": "108.72",
      "close": "110.72",
      "volume": "5076262"
    },
    {
      "date": "2024-08-01",
      "open": "108.62",
      "high": "112.77",
      "low": "105.9055",
      "close": "108.20",
      "volume": "7965396"
    },
    {
      "date": "2024-08-02",
      "open": "116.66",
      "high": "119.59",
      "low": "113.61",
      "close": "117.23",
      "volume": "12666600"
    },
    {
      "date": "2024-08-05",
      "open": "106.305",
      "high": "121.38",
      "low": "106.21",
      "close": "121.30",
      "volume": "11560130"
    },
    {
      "date": "2024-08-06",
      "open": "122.49",
      "high": "124.78",
      "low": "120.91",
      "close": "122.64",
      "volume": "6530148"
    },
    {
      "date": "2024-08-07",
      "open": "123.81",
      "high": "126.37",
      "low": "121.41",
      "close": "121.49",
      "volume": "7086618"
    },
    {
      "date": "2024-08-08",
      "open": "122.11",
      "high": "125.90",
      "low": "121.18",
      "close": "124.76",
      "volume": "5212406"
    },
    {
      "date": "2024-08-09",
      "open": "124.71",
      "high": "125.58",
      "low": "123.40",
      "close": "123.81",
      "volume": "3907839"
    },
    {
      "date": "2024-08-12",
      "open": "123.53",
      "high": "124.57",
      "low": "121.44",
      "close": "124.04",
      "volume": "2822895"
    },
    {
      "date": "2024-08-13",
      "open": "124.19",
      "high": "128.69",
      "low": "123.88",
      "close": "127.94",
      "volume": "3697750"
    },
    {
      "date": "2024-08-14",
      "open": "128.19",
      "high": "128.75",
      "low": "124.90",
      "close": "126.93",
      "volume": "3127471"
    },
    {
      "date": "2024-08-15",
      "open": "127.54",
      "high": "130.55",
      "low": "126.50",
      "close": "130.29",
      "volume": "3438402"
    },
    {
      "date": "2024-08-16",
      "open": "129.65",
      "high": "130.58",
      "low": "127.17",
      "close": "129.03",
      "volume": "4485189"
    },
    {
      "date": "2024-08-19",
      "open": "129.60",
      "high": "130.01",
      "low": "127.41",
      "close": "129.56",
      "volume": "2247517"
    },
    {
      "date": "2024-08-20",
      "open": "128.41",
      "high": "129.31",
      "low": "125.29",
      "close": "127.54",
      "volume": "5557592"
    },
    {
      "date": "2024-08-21",
      "open": "127.83",
      "high": "129.71",
      "low": "126.64",
      "close": "129.45",
      "volume": "2154255"
    },
    {
      "date": "2024-08-22",
      "open": "129.77",
      "high": "131.21",
      "low": "128.635",
      "close": "128.80",
      "volume": "1995022"
    },
    {
      "date": "2024-08-23",
      "open": "129.39",
      "high": "130.459",
      "low": "128.17",
      "close": "128.81",
      "volume": "1877112"
    },
    {
      "date": "2024-08-26",
      "open": "128.72",
      "high": "131.18",
      "low": "127.86",
      "close": "128.62",
      "volume": "2360668"
    },
    {
      "date": "2024-08-27",
      "open": "127.31",
      "high": "129.51",
      "low": "127.13",
      "close": "128.48",
      "volume": "2710201"
    },
    {
      "date": "2024-08-28",
      "open": "128.24",
      "high": "128.36",
      "low": "126.04",
      "close": "127.16",
      "volume": "1898901"
    },
    {
      "date": "2024-08-29",
      "open": "127.88",
      "high": "128.46",
      "low": "125.91",
      "close": "126.53",
      "volume": "1765363"
    },
    {
      "date": "2024-08-30",
      "open": "127.74",
      "high": "129.75",
      "low": "126.74",
      "close": "128.71",
      "volume": "3633038"
    },
    {
      "date": "2024-09-03",
      "open": "128.04",
      "high": "129.51",
      "low": "124.28",
      "close": "125.05",
      "volume": "2584611"
    },
    {
      "date": "2024-09-04",
      "open": "124.85",
      "high": "126.70",
      "low": "123.44",
      "close": "125.42",
      "volume": "1817831"
    },
    {
      "date": "2024-09-05",
      "open": "125.04",
      "high": "128.15",
      "low": "124.68",
      "close": "126.35",
      "volume": "2745994"
    },
    {
      "date": "2024-09-06",
      "open": "126.07",
      "high": "126.41",
      "low": "122.3203",
      "close": "123.56",
      "volume": "2343413"
    },
    {
      "date": "2024-09-09",
      "open": "124.62",
      "high": "126.72",
      "low": "123.94",
      "close": "124.61",
      "volume": "2009267"
    },
    {
      "date": "2024-09-10",
      "open": "124.21",
      "high": "126.88",
      "low": "122.73",
      "close": "125.81",
      "volume": "2298813"
    },
    {
      "date": "2024-09-11",
      "open": "125.91",
      "high": "130.34",
      "low": "124.47",
      "close": "130.02",
      "volume": "3045009"
    },
    {
      "date": "2024-09-12",
      "open": "130.61",
      "high": "130.9899",
      "low": "129.37",
      "close": "130.19",
      "volume": "2474470"
    },
    {
      "date": "2024-09-13",
      "open": "131.09",
      "high": "133.19",
      "low": "130.67",
      "close": "131.35",
      "volume": "3265253"
    },
    {
      "date": "2024-09-16",
      "open": "131.22",
      "high": "133.1499",
      "low": "130.30",
      "close": "130.87",
      "volume": "3254568"
    },
    {
      "date": "2024-09-17",
      "open": "131.35",
      "high": "131.37",
      "low": "126.90",
      "close": "129.88",
      "volume": "2825503"
    },
    {
      "date": "2024-09-18",
      "open": "131.22",
      "high": "134.05",
      "low": "130.32",
      "close": "132.48",
      "volume": "4913154"
    },
    {
      "date": "2024-09-19",
      "open": "137.56",
      "high": "138.65",
      "low": "136.05",
      "close": "137.29",
      "volume": "4630233"
    },
    {
      "date": "2024-09-20",
      "open": "137.36",
      "high": "139.89",
      "low": "136.5314",
      "close": "139.72",
      "volume": "5570557"
    },
    {
      "date": "2024-09-23",
      "open": "140.00",
      "high": "140.68",
      "low": "138.71",
      "close": "139.51",
      "volume": "3113292"
    },
    {
      "date": "2024-09-24",
      "open": "140.73",
      "high": "141.93",
      "low": "138.59",
      "close": "141.68",
      "volume": "2599480"
    },
    {
      "date": "2024-09-25",
      "open": "144.31",
      "high": "146.36",
      "low": "143.30",
      "close": "143.93",
      "volume": "3324717"
    },
    {
      "date": "2024-09-26",
      "open": "145.18",
      "high": "145.325",
      "low": "142.62",
      "close": "143.02",
      "volume": "3750123"
    },
    {
      "date": "2024-09-27",
      "open": "143.37",
      "high": "144.80",
      "low": "142.12",
      "close": "142.23",
      "volume": "2403606"
    },
    {
      "date": "2024-09-30",
      "open": "142.67",
      "high": "143.05",
      "low": "141.16",
      "close": "142.73",
      "volume": "2390285"
    },
    {
      "date": "2024-10-01",
      "open": "143.36",
      "high": "144.50",
      "low": "140.53",
      "close": "141.93",
      "volume": "3096098"
    },
    {
      "date": "2024-10-02",
      "open": "141.90",
      "high": "144.3546",
      "low": "141.575",
      "close": "143.58",
      "volume": "2526802"
    },
    {
      "date": "2024-10-03",
      "open": "142.17",
      "high": "143.33",
      "low": "140.62",
      "close": "142.12",
      "volume": "2185754"
    },
    {
      "date": "2024-10-04",
      "open": "144.16",
      "high": "145.41",
      "low": "143.58",
      "close": "144.86",
      "volume": "2658645"
    },
    {
      "date": "2024-10-07",
      "open": "144.46",
      "high": "144.825",
      "low": "141.84",
      "close": "142.08",
      "volume": "2515786"
    },
    {
      "date": "2024-10-08",
      "open": "142.20",
      "high": "144.29",
      "low": "141.26",
      "close": "143.30",
      "volume": "2669095"
    },
    {
      "date": "2024-10-09",
      "open": "143.00",
      "high": "143.96",
      "low": "142.45",
      "close": "142.65",
      "volume": "1993472"
    },
    {
      "date": "2024-10-10",
      "open": "142.64",
      "high": "146.38",
      "low": "141.76",
      "close": "144.49",
      "volume": "5665603"
    },
    {
      "date": "2024-10-11",
      "open": "145.50",
      "high": "150.00",
      "low": "145.00",
      "close": "149.44",
      "volume": "5062704"
    },
    {
      "date": "2024-10-14",
      "open": "149.79",
      "high": "150.29",
      "low": "148.10",
      "close": "150.02",
      "volume": "3023567"
    },
    {
      "date": "2024-10-15",
      "open": "150.00",
      "high": "150.00",
      "low": "143.374",
      "close": "148.87",
      "volume": "3611013"
    },
    {
      "date": "2024-10-16",
      "open": "148.51",
      "high": "150.06",
      "low": "147.31",
      "close": "149.86",
      "volume": "1751402"
    },
    {
      "date": "2024-10-17",
      "open": "151.71",
      "high": "152.11",
      "low": "149.80",
      "close": "151.40",
      "volume": "2572517"
    },
    {
      "date": "2024-10-18",
      "open": "151.63",
      "high": "152.525",
      "low": "150.34",
      "close": "151.98",
      "volume": "1791278"
    },
    {
      "date": "2024-10-21",
      "open": "151.38",
      "high": "152.89",
      "low": "150.70",
      "close": "152.89",
      "volume": "1793537"
    },
    {
      "date": "2024-10-22",
      "open": "152.16",
      "high": "154.16",
      "low": "151.7301",
      "close": "152.54",
      "volume": "2000787"
    },
    {
      "date": "2024-10-23",
      "open": "152.00",
      "high": "153.04",
      "low": "150.26",
      "close": "150.92",
      "volume": "1976838"
    },
    {
      "date": "2024-10-24",
      "open": "151.69",
      "high": "153.86",
      "low": "151.26",
      "close": "153.19",
      "volume": "1651858"
    },
    {
      "date": "2024-10-25",
      "open": "153.72",
      "high": "155.29",
      "low": "152.86",
      "close": "153.88",
      "volume": "2113960"
    },
    {
      "date": "2024-10-28",
      "open": "154.96",
      "high": "155.31",
      "low": "153.29",
      "close": "153.37",
      "volume": "2447949"
    },
    {
      "date": "2024-10-29",
      "open": "154.48",
      "high": "155.93",
      "low": "153.59",
      "close": "155.20",
      "volume": "3934100"
    },
    {
      "date": "2024-10-30",
      "open": "154.19",
      "high": "156.58",
      "low": "153.10",
      "close": "155.25",
      "volume": "5614489"
    },
    {
      "date": "2024-10-31",
      "open": "164.31",
      "high": "165.0696",
      "low": "154.20",
      "close": "156.70",
      "volume": "8032924"
    },
    {
      "date": "2024-11-01",
      "open": "155.91",
      "high": "158.16",
      "low": "152.2601",
      "close": "155.66",
      "volume": "4092814"
    },
    {
      "date": "2024-11-04",
      "open": "155.00",
      "high": "157.3499",
      "low": "152.57",
      "close": "157.24",
      "volume": "2328099"
    },
    {
      "date": "2024-11-05",
      "open": "157.74",
      "high": "160.2527",
      "low": "156.695",
      "close": "159.46",
      "volume": "3848253"
    },
    {
      "date": "2024-11-06",
      "open": "162.30",
      "high": "169.735",
      "low": "161.655",
      "close": "169.64",
      "volume": "5281981"
    },
    {
      "date": "2024-11-07",
      "open": "169.13",
      "high": "171.20",
      "low": "167.64",
      "close": "170.59",
      "volume": "3199721"
    },
    {
      "date": "2024-11-08",
      "open": "170.40",
      "high": "172.18",
      "low": "169.57",
      "close": "171.40",
      "volume": "2320838"
    },
    {
      "date": "2024-11-11",
      "open": "171.40",
      "high": "175.23",
      "low": "170.51",
      "close": "174.95",
      "volume": "3962702"
    },
    {
      "date": "2024-11-12",
      "open": "174.90",
      "high": "177.30",
      "low": "173.58",
      "close": "176.49",
      "volume": "2734770"
    },
    {
      "date": "2024-11-13",
      "open": "176.505",
      "high": "178.16",
      "low": "174.82",
      "close": "175.76",
      "volume": "2186790"
    },
    {
      "date": "2024-11-14",
      "open": "174.68",
      "high": "176.78",
      "low": "173.2501",
      "close": "173.80",
      "volume": "2137089"
    },
    {
      "date": "2024-11-15",
      "open": "173.51",
      "high": "173.51",
      "low": "169.10",
      "close": "169.43",
      "volume": "3602035"
    },
    {
      "date": "2024-11-18",
      "open": "169.78",
      "high": "174.56",
      "low": "168.75",
      "close": "172.73",
      "volume": "2892043"
    },
    {
      "date": "2024-11-19",
      "open": "171.82",
      "high": "176.65",
      "low": "171.20",
      "close": "176.18",
      "volume": "2932247"
    },
    {
      "date": "2024-11-20",
      "open": "175.77",
      "high": "176.00",
      "low": "167.88",
      "close": "172.20",
      "volume": "4731915"
    },
    {
      "date": "2024-11-21",
      "open": "172.50",
      "high": "173.965",
      "low": "170.09",
      "close": "173.17",
      "volume": "2278049"
    },
    {
      "date": "2024-11-22",
      "open": "173.11",
      "high": "177.56",
      "low": "173.00",
      "close": "177.24",
      "volume": "3507295"
    },
    {
      "date": "2024-11-25",
      "open": "178.82",
      "high": "179.13",
      "low": "173.91",
      "close": "179.10",
      "volume": "4895971"
    },
    {
      "date": "2024-11-26",
      "open": "180.00",
      "high": "181.30",
      "low": "178.10",
      "close": "179.01",
      "volume": "2741007"
    },
    {
      "date": "2024-11-27",
      "open": "179.99",
      "high": "180.18",
      "low": "177.70",
      "close": "178.44",
      "volume": "2031247"
    },
    {
      "date": "2024-11-29",
      "open": "179.42",
      "high": "180.70",
      "low": "177.18",
      "close": "180.48",
      "volume": "1619282"
    },
    {
      "date": "2024-12-02",
      "open": "179.99",
      "high": "180.31",
      "low": "175.84",
      "close": "176.37",
      "volume": "2786939"
    },
    {
      "date": "2024-12-03",
      "open": "177.00",
      "high": "177.5653",
      "low": "175.18",
      "close": "176.09",
      "volume": "1886919"
    },
    {
      "date": "2024-12-04",
      "open": "177.00",
      "high": "178.45",
      "low": "175.48",
      "close": "176.88",
      "volume": "2490092"
    },
    {
      "date": "2024-12-05",
      "open": "176.28",
      "high": "179.00",
      "low": "175.70",
      "close": "175.89",
      "volume": "1985333"
    },
    {
      "date": "2024-12-06",
      "open": "177.23",
      "high": "179.22",
      "low": "176.13",
      "close": "178.48",
      "volume": "1951159"
    },
    {
      "date": "2024-12-09",
      "open": "176.96",
      "high": "177.79",
      "low": "174.145",
      "close": "175.64",
      "volume": "2349329"
    },
    {
      "date": "2024-12-10",
      "open": "175.49",
      "high": "179.56",
      "low": "171.27",
      "close": "173.90",
      "volume": "3516362"
    },
    {
      "date": "2024-12-11",
      "open": "176.57",
      "high": "177.51",
      "low": "173.41",
      "close": "176.41",
      "volume": "3063449"
    },
    {
      "date": "2024-12-12",
      "open": "175.50",
      "high": "178.50",
      "low": "175.50",
      "close": "176.02",
      "volume": "2380240"
    },
    {
      "date": "2024-12-13",
      "open": "175.30",
      "high": "175.86",
      "low": "173.69",
      "close": "175.09",
      "volume": "2305444"
    },
    {
      "date": "2024-12-16",
      "open": "176.90",
      "high": "179.75",
      "low": "175.04",
      "close": "179.50",
      "volume": "2337923"
    },
    {
      "date": "2024-12-17",
      "open": "178.95",
      "high": "181.7799",
      "low": "176.79",
      "close": "177.00",
      "volume": "2814890"
    },
    {
      "date": "2024-12-18",
      "open": "177.17",
      "high": "177.435",
      "low": "164.20",
      "close": "165.39",
      "volume": "4679573"
    },
    {
      "date": "2024-12-19",
      "open": "167.30",
      "high": "168.995",
      "low": "166.15",
      "close": "167.65",
      "volume": "2965198"
    },
    {
      "date": "2024-12-20",
      "open": "165.92",
      "high": "172.03",
      "low": "164.865",
      "close": "171.00",
      "volume": "5888039"
    },
    {
      "date": "2024-12-23",
      "open": "171.54",
      "high": "171.68",
      "low": "168.53",
      "close": "169.94",
      "volume": "2534036"
    },
    {
      "date": "2024-12-24",
      "open": "169.47",
      "high": "171.94",
      "low": "169.47",
      "close": "171.81",
      "volume": "634425"
    },
    {
      "date": "2024-12-26",
      "open": "171.30",
      "high": "172.59",
      "low": "170.50",
      "close": "170.57",
      "volume": "886558"
    },
    {
      "date": "2024-12-27",
      "open": "169.20",
      "high": "169.984",
      "low": "166.4347",
      "close": "169.34",
      "volume": "1585597"
    },
    {
      "date": "2024-12-30",
      "open": "166.67",
      "high": "170.34",
      "low": "165.46",
      "close": "169.60",
      "volume": "1480572"
    },
    {
      "date": "2024-12-31",
      "open": "169.62",
      "high": "170.08",
      "low": "167.27",
      "close": "167.75",
      "volume": "1241521"
    },
    {
      "date": "2025-01-02",
      "open": "168.79",
      "high": "172.22",
      "low": "168.03",
      "close": "170.65",
      "volume": "2314342"
    },
    {
      "date": "2025-01-03",
      "open": "172.60",
      "high": "175.00",
      "low": "171.905",
      "close": "174.96",
      "volume": "1926351"
    },
    {
      "date": "2025-01-06",
      "open": "175.00",
      "high": "175.36",
      "low": "172.4575",
      "close": "175.02",
      "volume": "2821599"
    },
    {
      "date": "2025-01-07",
      "open": "175.95",
      "high": "175.988",
      "low": "168.90",
      "close": "170.00",
      "volume": "2642875"
    },
    {
      "date": "2025-01-08",
      "open": "171.20",
      "high": "174.53",
      "low": "169.86",
      "close": "173.72",
      "volume": "2189421"
    },
    {
      "date": "2025-01-10",
      "open": "171.90",
      "high": "172.145",
      "low": "167.82",
      "close": "170.12",
      "volume": "2716793"
    },
    {
      "date": "2025-01-13",
      "open": "169.65",
      "high": "169.93",
      "low": "166.41",
      "close": "168.37",
      "volume": "1863786"
    },
    {
      "date": "2025-01-14",
      "open": "170.68",
      "high": "171.90",
      "low": "167.55",
      "close": "169.33",
      "volume": "2262155"
    },
    {
      "date": "2025-01-15",
      "open": "173.00",
      "high": "173.94",
      "low": "170.45",
      "close": "171.19",
      "volume": "3129279"
    },
    {
      "date": "2025-01-16",
      "open": "171.43",
      "high": "172.75",
      "low": "169.33",
      "close": "170.85",
      "volume": "2008330"
    },
    {
      "date": "2025-01-17",
      "open": "174.37",
      "high": "174.71",
      "low": "172.52",
      "close": "174.48",
      "volume": "3654075"
    },
    {
      "date": "2025-01-21",
      "open": "176.09",
      "high": "178.55",
      "low": "174.44",
      "close": "178.10",
      "volume": "3148479"
    },
    {
      "date": "2025-01-22",
      "open": "179.67",
      "high": "180.00",
      "low": "177.36",
      "close": "177.68",
      "volume": "2231701"
    },
    {
      "date": "2025-01-23",
      "open": "178.05",
      "high": "183.48",
      "low": "175.55",
      "close": "183.13",
      "volume": "2784763"
    },
    {
      "date": "2025-01-24",
      "open": "183.458",
      "high": "184.26",
      "low": "181.82",
      "close": "183.32",
      "volume": "2905958"
    },
    {
      "date": "2025-01-27",
      "open": "178.43",
      "high": "183.18",
      "low": "176.11",
      "close": "182.48",
      "volume": "2815730"
    },
    {
      "date": "2025-01-28",
      "open": "182.48",
      "high": "185.38",
      "low": "178.26",
      "close": "184.49",
      "volume": "2638698"
    },
    {
      "date": "2025-01-29",
      "open": "184.91",
      "high": "186.785",
      "low": "184.01",
      "close": "185.78",
      "volume": "2412143"
    },
    {
      "date": "2025-01-30",
      "open": "187.425",
      "high": "189.2307",
      "low": "186.26",
      "close": "188.57",
      "volume": "2090792"
    },
    {
      "date": "2025-01-31",
      "open": "188.57",
      "high": "189.99",
      "low": "187.30",
      "close": "188.83",
      "volume": "2136037"
    },
    {
      "date": "2025-02-03",
      "open": "186.64",
      "high": "192.78",
      "low": "185.00",
      "close": "190.80",
      "volume": "4234329"
    },
    {
      "date": "2025-02-04",
      "open": "190.84",
      "high": "194.70",
      "low": "190.58",
      "close": "194.57",
      "volume": "2563042"
    },
    {
      "date": "2025-02-05",
      "open": "193.10",
      "high": "196.03",
      "low": "190.84",
      "close": "195.99",
      "volume": "1992050"
    },
    {
      "date": "2025-02-06",
      "open": "195.83",
      "high": "196.98",
      "low": "194.4001",
      "close": "196.45",
      "volume": "1802774"
    },
    {
      "date": "2025-02-07",
      "open": "197.14",
      "high": "199.17",
      "low": "195.20",
      "close": "195.54",
      "volume": "2999415"
    },
    {
      "date": "2025-02-10",
      "open": "198.69",
      "high": "198.69",
      "low": "192.39",
      "close": "192.63",
      "volume": "4925241"
    },
    {
      "date": "2025-02-11",
      "open": "190.92",
      "high": "194.00",
      "low": "189.50",
      "close": "193.09",
      "volume": "6771888"
    },
    {
      "date": "2025-02-12",
      "open": "198.00",
      "high": "201.17",
      "low": "195.1975",
      "close": "200.89",
      "volume": "9989379"
    },
    {
      "date": "2025-02-13",
      "open": "200.89",
      "high": "205.999",
      "low": "195.62",
      "close": "205.64",
      "volume": "5576610"
    },
    {
      "date": "2025-02-14",
      "open": "205.74",
      "high": "214.64",
      "low": "204.865",
      "close": "213.38",
      "volume": "6885016"
    },
    {
      "date": "2025-02-18",
      "open": "213.09",
      "high": "215.245",
      "low": "209.57",
      "close": "211.97",
      "volume": "3968961"
    },
    {
      "date": "2025-02-19",
      "open": "212.09",
      "high": "214.11",
      "low": "207.81",
      "close": "213.24",
      "volume": "3243037"
    },
    {
      "date": "2025-02-20",
      "open": "210.53",
      "high": "211.295",
      "low": "199.49",
      "close": "202.25",
      "volume": "7023417"
    },
    {
      "date": "2025-02-21",
      "open": "202.50",
      "high": "206.53",
      "low": "198.70",
      "close": "199.94",
      "volume": "4096771"
    },
    {
      "date": "2025-02-24",
      "open": "200.74",
      "high": "201.18",
      "low": "193.39",
      "close": "195.87",
      "volume": "3367437"
    },
    {
      "date": "2025-02-25",
      "open": "194.94",
      "high": "196.24",
      "low": "186.88",
      "close": "191.27",
      "volume": "4077406"
    },
    {
      "date": "2025-02-26",
      "open": "194.15",
      "high": "202.67",
      "low": "192.00",
      "close": "198.60",
      "volume": "4484703"
    },
    {
      "date": "2025-02-27",
      "open": "200.23",
      "high": "203.04",
      "low": "195.04",
      "close": "195.84",
      "volume": "3622814"
    },
    {
      "date": "2025-02-28",
      "open": "196.00",
      "high": "199.63",
      "low": "193.17",
      "close": "198.44",
      "volume": "7875475"
    },
    {
      "date": "2025-03-03",
      "open": "199.89",
      "high": "205.00",
      "low": "196.25",
      "close": "198.10",
      "volume": "4440819"
    },
    {
      "date": "2025-03-04",
      "open": "196.62",
      "high": "197.47",
      "low": "187.0189",
      "close": "193.41",
      "volume": "5159259"
    },
    {
      "date": "2025-03-05",
      "open": "193.52",
      "high": "195.94",
      "low": "191.02",
      "close": "195.08",
      "volume": "2789603"
    },
    {
      "date": "2025-03-06",
      "open": "190.62",
      "high": "192.52",
      "low": "178.65",
      "close": "180.11",
      "volume": "5086724"
    },
    {
      "date": "2025-03-07",
      "open": "179.17",
      "high": "182.96",
      "low": "169.43",
      "close": "178.08",
      "volume": "7987440"
    },
    {
      "date": "2025-03-10",
      "open": "182.49",
      "high": "182.91",
      "low": "169.87",
      "close": "177.86",
      "volume": "15743460"
    },
    {
      "date": "2025-03-11",
      "open": "176.31",
      "high": "185.81",
      "low": "175.95",
      "close": "183.73",
      "volume": "9128312"
    },
    {
      "date": "2025-03-12",
      "open": "187.765",
      "high": "189.97",
      "low": "180.28",
      "close": "187.70",
      "volume": "9817035"
    },
    {
      "date": "2025-03-13",
      "open": "188.425",
      "high": "189.265",
      "low": "178.07",
      "close": "178.29",
      "volume": "7341294"
    },
    {
      "date": "2025-03-14",
      "open": "180.55",
      "high": "186.2081",
      "low": "180.55",
      "close": "183.50",
      "volume": "6090118"
    },
    {
      "date": "2025-03-17",
      "open": "183.00",
      "high": "191.72",
      "low": "182.98",
      "close": "189.86",
      "volume": "7357565"
    },
    {
      "date": "2025-03-18",
      "open": "188.03",
      "high": "188.56",
      "low": "180.57",
      "close": "185.21",
      "volume": "5747731"
    },
    {
      "date": "2025-03-19",
      "open": "186.00",
      "high": "192.67",
      "low": "185.195",
      "close": "190.66",
      "volume": "6218538"
    },
    {
      "date": "2025-03-20",
      "open": "188.07",
      "high": "195.21",
      "low": "187.865",
      "close": "192.93",
      "volume": "5600833"
    },
    {
      "date": "2025-03-21",
      "open": "190.72",
      "high": "194.40",
      "low": "187.1967",
      "close": "190.62",
      "volume": "73637390"
    },
    {
      "date": "2025-03-24",
      "open": "192.81",
      "high": "199.56",
      "low": "188.5801",
      "close": "198.98",
      "volume": "7042177"
    },
    {
      "date": "2025-03-25",
      "open": "199.00",
      "high": "201.03",
      "low": "196.85",
      "close": "199.72",
      "volume": "4524150"
    },
    {
      "date": "2025-03-26",
      "open": "199.24",
      "high": "199.67",
      "low": "191.46",
      "close": "192.87",
      "volume": "3855347"
    },
    {
      "date": "2025-03-27",
      "open": "192.12",
      "high": "195.35",
      "low": "189.65",
      "close": "194.02",
      "volume": "4410411"
    },
    {
      "date": "2025-03-28",
      "open": "193.80",
      "high": "193.80",
      "low": "182.07",
      "close": "182.61",
      "volume": "4557188"
    },
    {
      "date": "2025-03-31",
      "open": "178.01",
      "high": "183.26",
      "low": "173.87",
      "close": "182.77",
      "volume": "6074812"
    },
    {
      "date": "2025-04-01",
      "open": "182.05",
      "high": "183.015",
      "low": "178.2601",
      "close": "182.42",
      "volume": "3741082"
    },
    {
      "date": "2025-04-02",
      "open": "180.11",
      "high": "192.69",
      "low": "179.49",
      "close": "189.25",
      "volume": "5384750"
    },
    {
      "date": "2025-04-03",
      "open": "179.50",
      "high": "182.12",
      "low": "173.35",
      "close": "173.99",
      "volume": "7251909"
    },
    {
      "date": "2025-04-04",
      "open": "165.65",
      "high": "170.225",
      "low": "162.56",
      "close": "163.16",
      "volume": "6515506"
    },
    {
      "date": "2025-04-07",
      "open": "156.13",
      "high": "175.99",
      "low": "155.40",
      "close": "166.30",
      "volume": "7716263"
    },
    {
      "date": "2025-04-08",
      "open": "173.385",
      "high": "176.275",
      "low": "163.30",
      "close": "165.75",
      "volume": "4890545"
    },
    {
      "date": "2025-04-09",
      "open": "164.39",
      "high": "190.44",
      "low": "164.375",
      "close": "188.58",
      "volume": "8136270"
    },
    {
      "date": "2025-04-10",
      "open": "184.07",
      "high": "184.84",
      "low": "172.63",
      "close": "178.52",
      "volume": "4376118"
    },
    {
      "date": "2025-04-11",
      "open": "178.52",
      "high": "180.7631",
      "low": "173.81",
      "close": "180.49",
      "volume": "3451712"
    },
    {
      "date": "2025-04-14",
      "open": "185.00",
      "high": "186.1836",
      "low": "179.415",
      "close": "181.85",
      "volume": "3174882"
    },
    {
      "date": "2025-04-15",
      "open": "181.33",
      "high": "185.69",
      "low": "180.5101",
      "close": "181.55",
      "volume": "2744984"
    },
    {
      "date": "2025-04-16",
      "open": "177.41",
      "high": "182.64",
      "low": "176.60",
      "close": "179.39",
      "volume": "3806731"
    },
    {
      "date": "2025-04-17",
      "open": "181.25",
      "high": "182.89",
      "low": "177.98",
      "close": "181.24",
      "volume": "2496124"
    },
    {
      "date": "2025-04-21",
      "open": "178.23",
      "high": "180.105",
      "low": "168.95",
      "close": "171.82",
      "volume": "3666758"
    },
    {
      "date": "2025-04-22",
      "open": "175.135",
      "high": "179.00",
      "low": "173.51",
      "close": "176.61",
      "volume": "3329038"
    },
    {
      "date": "2025-04-23",
      "open": "183.36",
      "high": "187.00",
      "low": "180.44",
      "close": "181.19",
      "volume": "2589949"
    },
    {
      "date": "2025-04-24",
      "open": "181.12",
      "high": "187.60",
      "low": "180.06",
      "close": "187.22",
      "volume": "3327899"
    },
    {
      "date": "2025-04-25",
      "open": "187.22",
      "high": "191.10",
      "low": "183.20",
      "close": "187.76",
      "volume": "4515222"
    },
    {
      "date": "2025-04-28",
      "open": "188.81",
      "high": "190.69",
      "low": "186.55",
      "close": "187.88",
      "volume": "3083900"
    },
    {
      "date": "2025-04-29",
      "open": "186.15",
      "high": "191.8529",
      "low": "185.85",
      "close": "191.23",
      "volume": "2853494"
    },
    {
      "date": "2025-04-30",
      "open": "186.19",
      "high": "193.30",
      "low": "183.755",
      "close": "192.89",
      "volume": "3169881"
    },
    {
      "date": "2025-05-01",
      "open": "194.405",
      "high": "197.75",
      "low": "192.6629",
      "close": "196.20",
      "volume": "4151610"
    },
    {
      "date": "2025-05-02",
      "open": "200.07",
      "high": "205.89",
      "low": "199.43",
      "close": "205.09",
      "volume": "4256469"
    },
    {
      "date": "2025-05-05",
      "open": "203.215",
      "high": "207.23",
      "low": "201.05",
      "close": "205.40",
      "volume": "5617470"
    },
    {
      "date": "2025-05-06",
      "open": "193.75",
      "high": "195.415",
      "low": "185.25",
      "close": "190.11",
      "volume": "9580786"
    },
    {
      "date": "2025-05-07",
      "open": "189.76",
      "high": "190.09",
      "low": "175.50",
      "close": "176.99",
      "volume": "8627906"
    },
    {
      "date": "2025-05-08",
      "open": "180.4607",
      "high": "183.7525",
      "low": "178.36",
      "close": "182.96",
      "volume": "4158763"
    },
    {
      "date": "2025-05-09",
      "open": "183.19",
      "high": "185.59",
      "low": "180.58",
      "close": "183.52",
      "volume": "3423236"
    },
    {
      "date": "2025-05-12",
      "open": "191.61",
      "high": "192.8299",
      "low": "185.9001",
      "close": "192.10",
      "volume": "4918097"
    },
    {
      "date": "2025-05-13",
      "open": "192.09",
      "high": "198.45",
      "low": "191.78",
      "close": "197.80",
      "volume": "3844543"
    },
    {
      "date": "2025-05-14",
      "open": "197.17",
      "high": "199.27",
      "low": "195.95",
      "close": "196.84",
      "volume": "3505346"
    },
    {
      "date": "2025-05-15",
      "open": "195.58",
      "high": "199.47",
      "low": "194.96",
      "close": "197.10",
      "volume": "3558528"
    },
    {
      "date": "2025-05-16",
      "open": "197.995",
      "high": "202.63",
      "low": "196.83",
      "close": "202.00",
      "volume": "4188463"
    },
    {
      "date": "2025-05-19",
      "open": "198.775",
      "high": "203.42",
      "low": "198.75",
      "close": "202.18",
      "volume": "3337130"
    },
    {
      "date": "2025-05-20",
      "open": "200.90",
      "high": "206.00",
      "low": "198.51",
      "close": "205.18",
      "volume": "6046526"
    },
    {
      "date": "2025-05-21",
      "open": "202.49",
      "high": "209.64",
      "low": "201.50",
      "close": "204.77",
      "volume": "5674308"
    },
    {
      "date": "2025-05-22",
      "open": "204.50",
      "high": "206.535",
      "low": "200.66",
      "close": "200.87",
      "volume": "3169735"
    },
    {
      "date": "2025-05-23",
      "open": "197.615",
      "high": "207.22",
      "low": "197.25",
      "close": "206.15",
      "volume": "4365898"
    },
    {
      "date": "2025-05-27",
      "open": "205.44",
      "high": "208.56",
      "low": "202.5215",
      "close": "204.89",
      "volume": "5325169"
    },
    {
      "date": "2025-05-28",
      "open": "204.75",
      "high": "210.71",
      "low": "204.24",
      "close": "206.59",
      "volume": "6635010"
    },
    {
      "date": "2025-05-29",
      "open": "208.80",
      "high": "209.20",
      "low": "202.6827",
      "close": "204.58",
      "volume": "3080832"
    },
    {
      "date": "2025-05-30",
      "open": "204.10",
      "high": "209.39",
      "low": "202.70",
      "close": "208.65",
      "volume": "4853711"
    },
    {
      "date": "2025-06-02",
      "open": "209.22",
      "high": "213.40",
      "low": "207.61",
      "close": "212.79",
      "volume": "4527633"
    },
    {
      "date": "2025-06-03",
      "open": "213.43",
      "high": "215.20",
      "low": "211.30",
      "close": "213.70",
      "volume": "4272345"
    },
    {
      "date": "2025-06-04",
      "open": "213.29",
      "high": "220.64",
      "low": "212.40",
      "close": "220.23",
      "volume": "5140447"
    },
    {
      "date": "2025-06-05",
      "open": "219.37",
      "high": "220.59",
      "low": "213.85",
      "close": "215.84",
      "volume": "3647727"
    },
    {
      "date": "2025-06-06",
      "open": "218.81",
      "high": "220.88",
      "low": "217.75",
      "close": "218.45",
      "volume": "2587018"
    },
    {
      "date": "2025-06-09",
      "open": "218.03",
      "high": "219.83",
      "low": "216.955",
      "close": "217.49",
      "volume": "2710304"
    },
    {
      "date": "2025-06-10",
      "open": "216.59",
      "high": "219.21",
      "low": "210.9266",
      "close": "214.97",
      "volume": "3916697"
    },
    {
      "date": "2025-06-11",
      "open": "214.185",
      "high": "219.5299",
      "low": "212.24",
      "close": "217.80",
      "volume": "3091839"
    },
    {
      "date": "2025-06-12",
      "open": "218.08",
      "high": "219.42",
      "low": "215.675",
      "close": "216.60",
      "volume": "2511292"
    },
    {
      "date": "2025-06-13",
      "open": "214.19",
      "high": "220.17",
      "low": "213.00",
      "close": "218.96",
      "volume": "2955909"
    },
    {
      "date": "2025-06-16",
      "open": "220.00",
      "high": "223.29",
      "low": "219.63",
      "close": "221.73",
      "volume": "3919973"
    },
    {
      "date": "2025-06-17",
      "open": "221.29",
      "high": "222.18",
      "low": "218.24",
      "close": "219.39",
      "volume": "3157057"
    },
    {
      "date": "2025-06-18",
      "open": "216.98",
      "high": "221.31",
      "low": "214.94",
      "close": "220.58",
      "volume": "5072177"
    },
    {
      "date": "2025-06-20",
      "open": "222.00",
      "high": "223.81",
      "low": "219.82",
      "close": "220.46",
      "volume": "6879112"
    },
    {
      "date": "2025-06-23",
      "open": "225.255",
      "high": "230.87",
      "low": "222.482",
      "close": "230.32",
      "volume": "5159763"
    },
    {
      "date": "2025-06-24",
      "open": "231.75",
      "high": "237.42",
      "low": "231.39",
      "close": "236.17",
      "volume": "5602777"
    },
    {
      "date": "2025-06-25",
      "open": "236.66",
      "high": "238.47",
      "low": "231.75",
      "close": "232.68",
      "volume": "3070348"
    },
    {
      "date": "2025-06-26",
      "open": "232.65",
      "high": "239.8325",
      "low": "231.75",
      "close": "239.64",
      "volume": "3202390"
    },
    {
      "date": "2025-06-27",
      "open": "239.705",
      "high": "242.63",
      "low": "235.68",
      "close": "242.315",
      "volume": "7324620"
    },
    {
      "date": "2025-06-30",
      "open": "244.30",
      "high": "247.08",
      "low": "241.9583",
      "close": "246.51",
      "volume": "8089915"
    },
    {
      "date": "2025-07-01",
      "open": "247.62",
      "high": "248.74",
      "low": "236.54",
      "close": "238.01",
      "volume": "5776945"
    },
    {
      "date": "2025-07-02",
      "open": "237.71",
      "high": "242.2799",
      "low": "236.70",
      "close": "238.80",
      "volume": "3968307"
    },
    {
      "date": "2025-07-03",
      "open": "239.41",
      "high": "242.15",
      "low": "237.83",
      "close": "238.79",
      "volume": "1699692"
    },
    {
      "date": "2025-07-07",
      "open": "239.34",
      "high": "246.94",
      "low": "236.57",
      "close": "246.89",
      "volume": "5710030"
    },
    {
      "date": "2025-07-08",
      "open": "247.47",
      "high": "248.38",
      "low": "238.70",
      "close": "241.47",
      "volume": "2888573"
    },
    {
      "date": "2025-07-09",
      "open": "244.99",
      "high": "246.39",
      "low": "240.98",
      "close": "246.06",
      "volume": "2763624"
    },
    {
      "date": "2025-07-10",
      "open": "245.61",
      "high": "247.26",
      "low": "237.76",
      "close": "238.24",
      "volume": "3253250"
    },
    {
      "date": "2025-07-11",
      "open": "238.29",
      "high": "241.96",
      "low": "237.00",
      "close": "240.44",
      "volume": "2842994"
    },
    {
      "date": "2025-07-14",
      "open": "240.15",
      "high": "243.60",
      "low": "238.79",
      "close": "242.85",
      "volume": "2600880"
    },
    {
      "date": "2025-07-15",
      "open": "239.39",
      "high": "239.57",
      "low": "234.60",
      "close": "236.77",
      "volume": "3484561"
    },
    {
      "date": "2025-07-16",
      "open": "236.94",
      "high": "237.845",
      "low": "233.92",
      "close": "234.50",
      "volume": "2614146"
    },
    {
      "date": "2025-07-17",
      "open": "235.45",
      "high": "236.055",
      "low": "232.10",
      "close": "235.02",
      "volume": "3013134"
    },
    {
      "date": "2025-07-18",
      "open": "235.715",
      "high": "239.20",
      "low": "233.50",
      "close": "239.17",
      "volume": "3408480"
    },
    {
      "date": "2025-07-21",
      "open": "240.44",
      "high": "242.655",
      "low": "237.68",
      "close": "240.53",
      "volume": "2465200"
    },
    {
      "date": "2025-07-22",
      "open": "240.33",
      "high": "240.485",
      "low": "234.45",
      "close": "239.82",
      "volume": "1725281"
    },
    {
      "date": "2025-07-23",
      "open": "240.03",
      "high": "241.57",
      "low": "236.00",
      "close": "240.56",
      "volume": "2558632"
    },
    {
      "date": "2025-07-24",
      "open": "240.49",
      "high": "244.20",
      "low": "240.34",
      "close": "243.69",
      "volume": "1918150"
    },
    {
      "date": "2025-07-25",
      "open": "244.78",
      "high": "250.23",
      "low": "243.36",
      "close": "249.92",
      "volume": "3052424"
    },
    {
      "date": "2025-07-28",
      "open": "250.00",
      "high": "250.71",
      "low": "244.02",
      "close": "246.44",
      "volume": "2134106"
    },
    {
      "date": "2025-07-29",
      "open": "247.90",
      "high": "248.01",
      "low": "240.38",
      "close": "243.20",
      "volume": "2308492"
    },
    {
      "date": "2025-07-30",
      "open": "244.79",
      "high": "248.35",
      "low": "244.45",
      "close": "248.00",
      "volume": "2629944"
    },
    {
      "date": "2025-07-31",
      "open": "248.30",
      "high": "252.87",
      "low": "247.47",
      "close": "250.25",
      "volume": "2611999"
    },
    {
      "date": "2025-08-01",
      "open": "247.72",
      "high": "249.2399",
      "low": "242.01",
      "close": "248.35",
      "volume": "2945721"
    },
    {
      "date": "2025-08-04",
      "open": "251.47",
      "high": "258.73",
      "low": "248.78",
      "close": "258.02",
      "volume": "3351796"
    },
    {
      "date": "2025-08-05",
      "open": "257.96",
      "high": "259.87",
      "low": "252.70",
      "close": "255.28",
      "volume": "3633218"
    },
    {
      "date": "2025-08-06",
      "open": "257.24",
      "high": "259.85",
      "low": "254.39",
      "close": "258.08",
      "volume": "5425497"
    },
    {
      "date": "2025-08-07",
      "open": "272.64",
      "high": "278.15",
      "low": "259.1201",
      "close": "270.99",
      "volume": "10884080"
    },
    {
      "date": "2025-08-08",
      "open": "269.46",
      "high": "270.07",
      "low": "254.39",
      "close": "259.19",
      "volume": "5343269"
    },
    {
      "date": "2025-08-11",
      "open": "258.19",
      "high": "260.14",
      "low": "251.13",
      "close": "256.09",
      "volume": "4738852"
    },
    {
      "date": "2025-08-12",
      "open": "258.17",
      "high": "264.51",
      "low": "257.99",
      "close": "264.32",
      "volume": "2905221"
    },
    {
      "date": "2025-08-13",
      "open": "263.50",
      "high": "264.22",
      "low": "250.21",
      "close": "254.20",
      "volume": "4379437"
    },
    {
      "date": "2025-08-14",
      "open": "253.66",
      "high": "253.66",
      "low": "247.10",
      "close": "247.44",
      "volume": "3433584"
    },
    {
      "date": "2025-08-15",
      "open": "248.31",
      "high": "249.69",
      "low": "243.56",
      "close": "248.00",
      "volume": "3085063"
    },
    {
      "date": "2025-08-18",
      "open": "248.99",
      "high": "254.16",
      "low": "248.695",
      "close": "253.34",
      "volume": "3214646"
    },
    {
      "date": "2025-08-19",
      "open": "250.53",
      "high": "253.29",
      "low": "248.10",
      "close": "248.37",
      "volume": "2568497"
    },
    {
      "date": "2025-08-20",
      "open": "244.00",
      "high": "246.42",
      "low": "233.11",
      "close": "243.82",
      "volume": "6572920"
    },
    {
      "date": "2025-08-21",
      "open": "243.47",
      "high": "245.34",
      "low": "241.959",
      "close": "245.18",
      "volume": "2439550"
    },
    {
      "date": "2025-08-22",
      "open": "245.00",
      "high": "248.185",
      "low": "242.8085",
      "close": "247.32",
      "volume": "2812738"
    },
    {
      "date": "2025-08-25",
      "open": "247.08",
      "high": "247.51",
      "low": "242.77",
      "close": "245.28",
      "volume": "2020114"
    },
    {
      "date": "2025-08-26",
      "open": "245.56",
      "high": "249.56",
      "low": "244.90",
      "close": "248.79",
      "volume": "3104654"
    },
    {
      "date": "2025-08-27",
      "open": "248.01",
      "high": "248.42",
      "low": "244.04",
      "close": "245.65",
      "volume": "2977293"
    },
    {
      "date": "2025-08-28",
      "open": "245.82",
      "high": "248.48",
      "low": "244.14",
      "close": "247.33",
      "volume": "1858884"
    },
    {
      "date": "2025-08-29",
      "open": "247.35",
      "high": "248.814",
      "low": "242.96",
      "close": "245.25",
      "volume": "1966843"
    },
    {
      "date": "2025-09-02",
      "open": "240.89",
      "high": "244.74",
      "low": "238.20",
      "close": "244.10",
      "volume": "2684107"
    },
    {
      "date": "2025-09-03",
      "open": "244.045",
      "high": "254.0999",
      "low": "243.065",
      "close": "248.83",
      "volume": "3541547"
    },
    {
      "date": "2025-09-04",
      "open": "248.83",
      "high": "250.70",
      "low": "244.26",
      "close": "248.78",
      "volume": "2507142"
    },
    {
      "date": "2025-09-05",
      "open": "249.715",
      "high": "251.49",
      "low": "243.55",
      "close": "246.85",
      "volume": "2195836"
    },
    {
      "date": "2025-09-08",
      "open": "249.40",
      "high": "254.96",
      "low": "248.299",
      "close": "250.60",
      "volume": "3333615"
    },
    {
      "date": "2025-09-09",
      "open": "252.09",
      "high": "257.105",
      "low": "249.78",
      "close": "256.53",
      "volume": "3042842"
    },
    {
      "date": "2025-09-10",
      "open": "257.57",
      "high": "258.80",
      "low": "252.55",
      "close": "257.43",
      "volume": "4631284"
    },
    {
      "date": "2025-09-11",
      "open": "258.82",
      "high": "262.48",
      "low": "258.22",
      "close": "260.19",
      "volume": "2357161"
    },
    {
      "date": "2025-09-12",
      "open": "259.04",
      "high": "261.43",
      "low": "255.465",
      "close": "257.98",
      "volume": "2215994"
    },
    {
      "date": "2025-09-15",
      "open": "257.77",
      "high": "260.56",
      "low": "256.29",
      "close": "258.09",
      "volume": "2592800"
    },
    {
      "date": "2025-09-16",
      "open": "257.94",
      "high": "263.43",
      "low": "257.23",
      "close": "263.09",
      "volume": "2926557"
    },
    {
      "date": "2025-09-17",
      "open": "263.07",
      "high": "266.37",
      "low": "253.86",
      "close": "259.25",
      "volume": "3197294"
    },
    {
      "date": "2025-09-18",
      "open": "258.92",
      "high": "268.29",
      "low": "258.15",
      "close": "268.07",
      "volume": "3058745"
    },
    {
      "date": "2025-09-19",
      "open": "268.58",
      "high": "269.06",
      "low": "264.00",
      "close": "265.29",
      "volume": "10684520"
    },
    {
      "date": "2025-09-22",
      "open": "264.52",
      "high": "266.5599",
      "low": "262.42",
      "close": "262.75",
      "volume": "2952373"
    },
    {
      "date": "2025-09-23",
      "open": "261.92",
      "high": "267.77",
      "low": "261.00",
      "close": "265.75",
      "volume": "2248823"
    },
    {
      "date": "2025-09-24",
      "open": "266.16",
      "high": "268.58",
      "low": "259.705",
      "close": "260.74",
      "volume": "3148104"
    },
    {
      "date": "2025-09-25",
      "open": "258.485",
      "high": "263.76",
      "low": "257.50",
      "close": "262.08",
      "volume": "1886474"
    },
    {
      "date": "2025-09-26",
      "open": "263.44",
      "high": "264.20",
      "low": "259.3629",
      "close": "262.47",
      "volume": "1603356"
    },
    {
      "date": "2025-09-29",
      "open": "267.67",
      "high": "272.64",
      "low": "267.00",
      "close": "272.50",
      "volume": "3546309"
    },
    {
      "date": "2025-09-30",
      "open": "273.56",
      "high": "275.51",
      "low": "266.00",
      "close": "271.99",
      "volume": "3245283"
    },
    {
      "date": "2025-10-01",
      "open": "269.50",
      "high": "271.39",
      "low": "265.20",
      "close": "267.64",
      "volume": "2500759"
    },
    {
      "date": "2025-10-02",
      "open": "268.90",
      "high": "270.435",
      "low": "260.1501",
      "close": "270.09",
      "volume": "2168206"
    },
    {
      "date": "2025-10-03",
      "open": "270.00",
      "high": "272.44",
      "low": "268.14",
      "close": "271.22",
      "volume": "2418042"
    },
    {
      "date": "2025-10-06",
      "open": "274.53",
      "high": "282.92",
      "low": "273.68",
      "close": "281.74",
      "volume": "3905093"
    },
    {
      "date": "2025-10-07",
      "open": "283.15",
      "high": "285.08",
      "low": "271.835",
      "close": "276.78",
      "volume": "2863354"
    },
    {
      "date": "2025-10-08",
      "open": "277.73",
      "high": "281.63",
      "low": "277.44",
      "close": "281.05",
      "volume": "2390915"
    },
    {
      "date": "2025-10-09",
      "open": "280.46",
      "high": "282.32",
      "low": "275.05",
      "close": "275.44",
      "volume": "2121580"
    },
    {
      "date": "2025-10-10",
      "open": "274.39",
      "high": "277.26",
      "low": "265.70",
      "close": "266.02",
      "volume": "2434349"
    },
    {
      "date": "2025-10-13",
      "open": "269.01",
      "high": "274.07",
      "low": "268.5401",
      "close": "273.52",
      "volume": "2253019"
    },
    {
      "date": "2025-10-14",
      "open": "272.91",
      "high": "275.55",
      "low": "266.99",
      "close": "270.54",
      "volume": "1983434"
    },
    {
      "date": "2025-10-15",
      "open": "272.59",
      "high": "277.84",
      "low": "271.39",
      "close": "272.61",
      "volume": "1920856"
    },
    {
      "date": "2025-10-16",
      "open": "279.00",
      "high": "285.50",
      "low": "264.34",
      "close": "266.67",
      "volume": "3755928"
    },
    {
      "date": "2025-10-17",
      "open": "263.86",
      "high": "265.38",
      "low": "257.7142",
      "close": "263.06",
      "volume": "3440346"
    },
    {
      "date": "2025-10-20",
      "open": "263.86",
      "high": "267.20",
      "low": "262.6902",
      "close": "265.37",
      "volume": "2376178"
    },
    {
      "date": "2025-10-21",
      "open": "266.62",
      "high": "267.25",
      "low": "259.86",
      "close": "261.97",
      "volume": "2029644"
    },
    {
      "date": "2025-10-22",
      "open": "261.52",
      "high": "262.83",
      "low": "250.38",
      "close": "252.31",
      "volume": "4247910"
    },
    {
      "date": "2025-10-23",
      "open": "251.00",
      "high": "258.94",
      "low": "246.72",
      "close": "254.59",
      "volume": "4772296"
    },
    {
      "date": "2025-10-24",
      "open": "255.63",
      "high": "261.675",
      "low": "253.24",
      "close": "258.15",
      "volume": "2720037"
    },
    {
      "date": "2025-10-27",
      "open": "265.40",
      "high": "269.00",
      "low": "262.35",
      "close": "263.35",
      "volume": "3706619"
    },
    {
      "date": "2025-10-28",
      "open": "263.16",
      "high": "265.59",
      "low": "259.83",
      "close": "261.42",
      "volume": "2775452"
    },
    {
      "date": "2025-10-29",
      "open": "261.29",
      "high": "268.00",
      "low": "259.11",
      "close": "266.06",
      "volume": "4231831"
    },
    {
      "date": "2025-10-30",
      "open": "264.165",
      "high": "265.455",
      "low": "254.03",
      "close": "254.07",
      "volume": "3204453"
    },
    {
      "date": "2025-10-31",
      "open": "257.00",
      "high": "260.7399",
      "low": "254.10",
      "close": "254.37",
      "volume": "2704321"
    },
    {
      "date": "2025-11-03",
      "open": "255.89",
      "high": "258.00",
      "low": "241.00",
      "close": "242.05",
      "volume": "5147045"
    },
    {
      "date": "2025-11-04",
      "open": "238.41",
      "high": "244.17",
      "low": "236.39",
      "close": "239.93",
      "volume": "4975876"
    },
    {
      "date": "2025-11-05",
      "open": "241.51",
      "high": "241.51",
      "low": "234.79",
      "close": "238.00",
      "volume": "8126701"
    },
    {
      "date": "2025-11-06",
      "open": "211.26",
      "high": "211.26",
      "low": "194.68",
      "close": "196.46",
      "volume": "18356900"
    },
    {
      "date": "2025-11-07",
      "open": "195.66",
      "high": "206.685",
      "low": "195.56",
      "close": "204.31",
      "volume": "9524127"
    },
    {
      "date": "2025-11-10",
      "open": "207.52",
      "high": "208.64",
      "low": "201.41",
      "close": "204.08",
      "volume": "6391877"
    },
    {
      "date": "2025-11-11",
      "open": "202.23",
      "high": "203.60",
      "low": "198.85",
      "close": "200.63",
      "volume": "5152070"
    },
    {
      "date": "2025-11-12",
      "open": "201.25",
      "high": "201.99",
      "low": "196.01",
      "close": "196.51",
      "volume": "5119321"
    },
    {
      "date": "2025-11-13",
      "open": "197.75",
      "high": "203.00",
      "low": "195.00",
      "close": "195.21",
      "volume": "6346069"
    },
    {
      "date": "2025-11-14",
      "open": "196.69",
      "high": "209.32",
      "low": "192.90",
      "close": "206.96",
      "volume": "11454420"
    },
    {
      "date": "2025-11-17",
      "open": "207.335",
      "high": "211.00",
      "low": "204.42",
      "close": "210.65",
      "volume": "10819620"
    },
    {
      "date": "2025-11-18",
      "open": "210.80",
      "high": "214.34",
      "low": "207.20",
      "close": "212.08",
      "volume": "7354989"
    },
    {
      "date": "2025-11-19",
      "open": "216.045",
      "high": "216.498",
      "low": "201.65",
      "close": "202.315",
      "volume": "9410086"
    },
    {
      "date": "2025-11-20",
      "open": "203.25",
      "high": "203.61",
      "low": "186.83",
      "close": "187.73",
      "volume": "14574540"
    },
    {
      "date": "2025-11-21",
      "open": "187.63",
      "high": "191.31",
      "low": "182.04",
      "close": "189.63",
      "volume": "6709143"
    },
    {
      "date": "2025-11-24",
      "open": "190.48",
      "high": "190.48",
      "low": "184.86",
      "close": "188.08",
      "volume": "8715879"
    },
    {
      "date": "2025-11-25",
      "open": "188.08",
      "high": "196.67",
      "low": "187.22",
      "close": "195.49",
      "volume": "5652633"
    },
    {
      "date": "2025-11-26",
      "open": "196.95",
      "high": "200.49",
      "low": "195.325",
      "close": "195.98",
      "volume": "3646172"
    },
    {
      "date": "2025-11-28",
      "open": "196.99",
      "high": "199.79",
      "low": "196.2381",
      "close": "198.37",
      "volume": "1383923"
    },
    {
      "date": "2025-12-01",
      "open": "204.50",
      "high": "208.35",
      "low": "200.55",
      "close": "205.58",
      "volume": "6384374"
    },
    {
      "date": "2025-12-02",
      "open": "205.58",
      "high": "218.67",
      "low": "202.29",
      "close": "216.98",
      "volume": "10330210"
    },
    {
      "date": "2025-12-03",
      "open": "216.355",
      "high": "223.99",
      "low": "215.71",
      "close": "222.48",
      "volume": "7354752"
    },
    {
      "date": "2025-12-04",
      "open": "220.90",
      "high": "223.18",
      "low": "217.03",
      "close": "221.19",
      "volume": "4925627"
    },
    {
      "date": "2025-12-05",
      "open": "221.19",
      "high": "227.71",
      "low": "220.48",
      "close": "225.00",
      "volume": "4488031"
    },
    {
      "date": "2025-12-08",
      "open": "224.65",
      "high": "225.65",
      "low": "219.38",
      "close": "225.43",
      "volume": "5334096"
    },
    {
      "date": "2025-12-09",
      "open": "225.00",
      "high": "232.63",
      "low": "222.64",
      "close": "229.99",
      "volume": "5384290"
    },
    {
      "date": "2025-12-10",
      "open": "228.965",
      "high": "229.05",
      "low": "216.72",
      "close": "220.30",
      "volume": "6952811"
    },
    {
      "date": "2025-12-11",
      "open": "219.50",
      "high": "226.60",
      "low": "216.30",
      "close": "224.52",
      "volume": "4250177"
    },
    {
      "date": "2025-12-12",
      "open": "225.01",
      "high": "230.18",
      "low": "224.52",
      "close": "227.49",
      "volume": "3672167"
    },
    {
      "date": "2025-12-15",
      "open": "228.58",
      "high": "229.77",
      "low": "221.18",
      "close": "226.98",
      "volume": "5021540"
    },
    {
      "date": "2025-12-16",
      "open": "226.88",
      "high": "229.95",
      "low": "225.00",
      "close": "227.94",
      "volume": "4154253"
    },
    {
      "date": "2025-12-17",
      "open": "228.99",
      "high": "229.91",
      "low": "221.18",
      "close": "221.30",
      "volume": "4010404"
    },
    {
      "date": "2025-12-18",
      "open": "224.11",
      "high": "233.49",
      "low": "223.65",
      "close": "230.94",
      "volume": "3326852"
    },
    {
      "date": "2025-12-19",
      "open": "232.235",
      "high": "238.9999",
      "low": "231.46",
      "close": "234.25",
      "volume": "8727743"
    },
    {
      "date": "2025-12-22",
      "open": "235.86",
      "high": "235.98",
      "low": "232.00",
      "close": "234.89",
      "volume": "3840382"
    },
    {
      "date": "2025-12-23",
      "open": "233.29",
      "high": "233.98",
      "low": "230.10",
      "close": "232.70",
      "volume": "2694872"
    },
    {
      "date": "2025-12-24",
      "open": "231.98",
      "high": "233.24",
      "low": "230.57",
      "close": "232.06",
      "volume": "1223393"
    },
    {
      "date": "2025-12-26",
      "open": "232.52",
      "high": "234.695",
      "low": "231.76",
      "close": "233.95",
      "volume": "1706729"
    },
    {
      "date": "2025-12-29",
      "open": "233.07",
      "high": "235.00",
      "low": "230.09",
      "close": "231.01",
      "volume": "2717299"
    },
    {
      "date": "2025-12-30",
      "open": "230.24",
      "high": "231.52",
      "low": "228.00",
      "close": "228.13",
      "volume": "2546922"
    },
    {
      "date": "2025-12-31",
      "open": "228.405",
      "high": "228.6115",
      "low": "226.08",
      "close": "226.48",
      "volume": "2445671"
    },
    {
      "date": "2026-01-02",
      "open": "229.73",
      "high": "230.776",
      "low": "219.65",
      "close": "219.79",
      "volume": "3794351"
    },
    {
      "date": "2026-01-05",
      "open": "220.50",
      "high": "230.96",
      "low": "218.22",
      "close": "226.72",
      "volume": "4917375"
    },
    {
      "date": "2026-01-06",
      "open": "226.51",
      "high": "232.27",
      "low": "225.36",
      "close": "229.38",
      "volume": "4629827"
    },
    {
      "date": "2026-01-07",
      "open": "228.01",
      "high": "234.43",
      "low": "224.985",
      "close": "230.52",
      "volume": "3107691"
    },
    {
      "date": "2026-01-08",
      "open": "227.66",
      "high": "228.31",
      "low": "221.15",
      "close": "224.10",
      "volume": "3711339"
    },
    {
      "date": "2026-01-09",
      "open": "222.33",
      "high": "222.45",
      "low": "212.51",
      "close": "215.56",
      "volume": "4886968"
    },
    {
      "date": "2026-01-12",
      "open": "212.51",
      "high": "216.10",
      "low": "208.11",
      "close": "214.87",
      "volume": "4530463"
    },
    {
      "date": "2026-01-13",
      "open": "212.915",
      "high": "217.67",
      "low": "210.085",
      "close": "217.40",
      "volume": "2641818"
    },
    {
      "date": "2026-01-14",
      "open": "215.14",
      "high": "215.505",
      "low": "207.81",
      "close": "213.13",
      "volume": "4339909"
    },
    {
      "date": "2026-01-15",
      "open": "213.79",
      "high": "214.16",
      "low": "207.62",
      "close": "210.11",
      "volume": "3949700"
    },
    {
      "date": "2026-01-16",
      "open": "210.24",
      "high": "211.05",
      "low": "204.03",
      "close": "205.32",
      "volume": "5155136"
    },
    {
      "date": "2026-01-20",
      "open": "201.32",
      "high": "207.65",
      "low": "200.20",
      "close": "205.67",
      "volume": "5435118"
    },
    {
      "date": "2026-01-21",
      "open": "203.652",
      "high": "208.35",
      "low": "201.23",
      "close": "206.48",
      "volume": "5045775"
    },
    {
      "date": "2026-01-22",
      "open": "209.59",
      "high": "214.21",
      "low": "207.18",
      "close": "207.65",
      "volume": "4314299"
    },
    {
      "date": "2026-01-23",
      "open": "206.81",
      "high": "211.42",
      "low": "205.99",
      "close": "207.23",
      "volume": "2296044"
    },
    {
      "date": "2026-01-26",
      "open": "207.015",
      "high": "211.78",
      "low": "206.65",
      "close": "209.41",
      "volume": "2874456"
    },
    {
      "date": "2026-01-27",
      "open": "210.055",
      "high": "210.055",
      "low": "204.82",
      "close": "207.36",
      "volume": "2917460"
    },
    {
      "date": "2026-01-28",
      "open": "208.975",
      "high": "212.50",
      "low": "205.33",
      "close": "206.66",
      "volume": "3270215"
    },
    {
      "date": "2026-01-29",
      "open": "206.25",
      "high": "209.43",
      "low": "202.50",
      "close": "207.68",
      "volume": "3308023"
    },
    {
      "date": "2026-01-30",
      "open": "206.80",
      "high": "210.00",
      "low": "202.705",
      "close": "204.62",
      "volume": "3915118"
    },
    {
      "date": "2026-02-02",
      "open": "207.88",
      "high": "211.96",
      "low": "203.55",
      "close": "207.67",
      "volume": "3033943"
    },
    {
      "date": "2026-02-03",
      "open": "207.11",
      "high": "208.135",
      "low": "198.33",
      "close": "202.00",
      "volume": "4386174"
    },
    {
      "date": "2026-02-04",
      "open": "201.79",
      "high": "201.94",
      "low": "190.52",
      "close": "195.83",
      "volume": "6291186"
    },
    {
      "date": "2026-02-05",
      "open": "194.36",
      "high": "194.50",
      "low": "182.80",
      "close": "183.86",
      "volume": "6931483"
    },
    {
      "date": "2026-02-06",
      "open": "186.31",
      "high": "188.87",
      "low": "180.10",
      "close": "182.47",
      "volume": "7203367"
    },
    {
      "date": "2026-02-09",
      "open": "181.28",
      "high": "186.325",
      "low": "178.14",
      "close": "186.24",
      "volume": "6403936"
    },
    {
      "date": "2026-02-10",
      "open": "185.62",
      "high": "190.697",
      "low": "184.24",
      "close": "185.64",
      "volume": "4488236"
    },
    {
      "date": "2026-02-11",
      "open": "185.64",
      "high": "185.70",
      "low": "174.63",
      "close": "175.47",
      "volume": "6050972"
    },
    {
      "date": "2026-02-12",
      "open": "176.66",
      "high": "178.59",
      "low": "160.702",
      "close": "161.14",
      "volume": "9976643"
    },
    {
      "date": "2026-02-13",
      "open": "161.295",
      "high": "166.7917",
      "low": "159.465",
      "close": "160.34",
      "volume": "7292847"
    },
    {
      "date": "2026-02-17",
      "open": "160.75",
      "high": "164.27",
      "low": "158.00",
      "close": "162.34",
      "volume": "7509425"
    },
    {
      "date": "2026-02-18",
      "open": "162.59",
      "high": "175.17",
      "low": "162.07",
      "close": "173.38",
      "volume": "14407090"
    },
    {
      "date": "2026-02-19",
      "open": "185.00",
      "high": "185.8944",
      "low": "175.16",
      "close": "176.19",
      "volume": "17970960"
    },
    {
      "date": "2026-02-20",
      "open": "174.25",
      "high": "178.56",
      "low": "171.50",
      "close": "176.29",
      "volume": "7761343"
    },
    {
      "date": "2026-02-23",
      "open": "167.95",
      "high": "168.57",
      "low": "161.3876",
      "close": "164.66",
      "volume": "10339380"
    },
    {
      "date": "2026-02-24",
      "open": "166.055",
      "high": "172.7099",
      "low": "161.18",
      "close": "164.38",
      "volume": "5931772"
    },
    {
      "date": "2026-02-25",
      "open": "166.31",
      "high": "175.13",
      "low": "165.19",
      "close": "173.06",
      "volume": "5714462"
    },
    {
      "date": "2026-02-26",
      "open": "174.595",
      "high": "183.25",
      "low": "171.10",
      "close": "180.41",
      "volume": "5542654"
    },
    {
      "date": "2026-02-27",
      "open": "175.57",
      "high": "179.50",
      "low": "175.00",
      "close": "176.47",
      "volume": "5323782"
    },
    {
      "date": "2026-03-02",
      "open": "173.97",
      "high": "178.06",
      "low": "172.86",
      "close": "176.41",
      "volume": "3059512"
    },
    {
      "date": "2026-03-03",
      "open": "173.17",
      "high": "177.22",
      "low": "168.00",
      "close": "175.46",
      "volume": "3245037"
    },
    {
      "date": "2026-03-04",
      "open": "176.50",
      "high": "179.12",
      "low": "172.66",
      "close": "177.75",
      "volume": "3087310"
    },
    {
      "date": "2026-03-05",
      "open": "185.00",
      "high": "191.08",
      "low": "181.58",
      "close": "183.48",
      "volume": "5910743"
    },
    {
      "date": "2026-03-06",
      "open": "180.23",
      "high": "181.29",
      "low": "176.59",
      "close": "179.17",
      "volume": "2897374"
    },
    {
      "date": "2026-03-09",
      "open": "176.61",
      "high": "177.10",
      "low": "170.24",
      "close": "176.59",
      "volume": "4850216"
    },
    {
      "date": "2026-03-10",
      "open": "174.87",
      "high": "175.04",
      "low": "168.99",
      "close": "169.93",
      "volume": "3747544"
    },
    {
      "date": "2026-03-11",
      "open": "170.10",
      "high": "173.56",
      "low": "167.28",
      "close": "169.48",
      "volume": "2956098"
    },
    {
      "date": "2026-03-12",
      "open": "167.705",
      "high": "169.30",
      "low": "161.45",
      "close": "161.75",
      "volume": "3954240"
    },
    {
      "date": "2026-03-13",
      "open": "163.01",
      "high": "165.08",
      "low": "159.45",
      "close": "161.36",
      "volume": "2564218"
    },
    {
      "date": "2026-03-16",
      "open": "163.48",
      "high": "168.115",
      "low": "162.12",
      "close": "167.78",
      "volume": "3205414"
    },
    {
      "date": "2026-03-17",
      "open": "168.59",
      "high": "174.065",
      "low": "167.66",
      "close": "169.81",
      "volume": "2945596"
    },
    {
      "date": "2026-03-18",
      "open": "168.72",
      "high": "169.69",
      "low": "164.77",
      "close": "164.99",
      "volume": "2665473"
    },
    {
      "date": "2026-03-19",
      "open": "162.58",
      "high": "165.32",
      "low": "156.4101",
      "close": "159.26",
      "volume": "5040368"
    },
    {
      "date": "2026-03-20",
      "open": "157.78",
      "high": "158.9107",
      "low": "153.00",
      "close": "156.64",
      "volume": "7569498"
    },
    {
      "date": "2026-03-23",
      "open": "159.26",
      "high": "164.95",
      "low": "157.50",
      "close": "159.98",
      "volume": "3598663"
    },
    {
      "date": "2026-03-24",
      "open": "157.36",
      "high": "159.0795",
      "low": "153.82",
      "close": "154.73",
      "volume": "3260343"
    },
    {
      "date": "2026-03-25",
      "open": "157.87",
      "high": "159.05",
      "low": "150.87",
      "close": "152.92",
      "volume": "2913554"
    },
    {
      "date": "2026-03-26",
      "open": "150.98",
      "high": "155.23",
      "low": "149.22",
      "close": "151.96",
      "volume": "4415296"
    },
    {
      "date": "2026-03-27",
      "open": "149.78",
      "high": "151.00",
      "low": "143.30",
      "close": "146.60",
      "volume": "6237797"
    },
    {
      "date": "2026-03-30",
      "open": "147.38",
      "high": "149.8499",
      "low": "144.15",
      "close": "148.01",
      "volume": "5620989"
    },
    {
      "date": "2026-03-31",
      "open": "150.00",
      "high": "152.95",
      "low": "147.86",
      "close": "150.15",
      "volume": "4987750"
    },
    {
      "date": "2026-04-01",
      "open": "152.52",
      "high": "153.93",
      "low": "149.41",
      "close": "150.50",
      "volume": "4393976"
    },
    {
      "date": "2026-04-02",
      "open": "147.48",
      "high": "156.85",
      "low": "146.48",
      "close": "156.45",
      "volume": "5051473"
    },
    {
      "date": "2026-04-06",
      "open": "156.46",
      "high": "160.00",
      "low": "154.09",
      "close": "155.07",
      "volume": "3044583"
    },
    {
      "date": "2026-04-07",
      "open": "154.69",
      "high": "157.47",
      "low": "152.28",
      "close": "155.90",
      "volume": "3287504"
    },
    {
      "date": "2026-04-08",
      "open": "163.90",
      "high": "168.00",
      "low": "159.61",
      "close": "160.69",
      "volume": "4029696"
    },
    {
      "date": "2026-04-09",
      "open": "159.505",
      "high": "161.59",
      "low": "154.36",
      "close": "154.55",
      "volume": "3849880"
    },
    {
      "date": "2026-04-10",
      "open": "154.55",
      "high": "155.41",
      "low": "147.71",
      "close": "152.58",
      "volume": "3177347"
    },
    {
      "date": "2026-04-13",
      "open": "150.46",
      "high": "159.76",
      "low": "150.2605",
      "close": "159.61",
      "volume": "3694758"
    },
    {
      "date": "2026-04-14",
      "open": "159.74",
      "high": "166.46",
      "low": "159.74",
      "close": "163.55",
      "volume": "3094354"
    },
    {
      "date": "2026-04-15",
      "open": "165.36",
      "high": "180.96",
      "low": "164.19",
      "close": "179.935",
      "volume": "6997279"
    },
    {
      "date": "2026-04-16",
      "open": "182.035",
      "high": "182.95",
      "low": "178.00",
      "close": "179.33",
      "volume": "4817835"
    },
    {
      "date": "2026-04-17",
      "open": "184.915",
      "high": "188.44",
      "low": "183.4765",
      "close": "183.89",
      "volume": "4424510"
    },
    {
      "date": "2026-04-20",
      "open": "181.64",
      "high": "191.17",
      "low": "181.32",
      "close": "189.80",
      "volume": "3714980"
    },
    {
      "date": "2026-04-21",
      "open": "189.78",
      "high": "190.53",
      "low": "182.00",
      "close": "182.45",
      "volume": "3566392"
    },
    {
      "date": "2026-04-22",
      "open": "183.08",
      "high": "184.17",
      "low": "179.39",
      "close": "182.27",
      "volume": "3414336"
    },
    {
      "date": "2026-04-23",
      "open": "181.11",
      "high": "182.60",
      "low": "173.22",
      "close": "177.00",
      "volume": "4103606"
    },
    {
      "date": "2026-04-24",
      "open": "176.01",
      "high": "177.99",
      "low": "175.29",
      "close": "176.78",
      "volume": "2149064"
    },
    {
      "date": "2026-04-27",
      "open": "178.715",
      "high": "181.00",
      "low": "173.34",
      "close": "174.06",
      "volume": "4206224"
    },
    {
      "date": "2026-04-28",
      "open": "173.13",
      "high": "177.50",
      "low": "170.44",
      "close": "171.97",
      "volume": "3470039"
    },
    {
      "date": "2026-04-29",
      "open": "169.435",
      "high": "169.88",
      "low": "164.08",
      "close": "169.33",
      "volume": "3864162"
    },
    {
      "date": "2026-04-30",
      "open": "169.33",
      "high": "171.2278",
      "low": "167.01",
      "close": "168.65",
      "volume": "3312853"
    },
    {
      "date": "2026-05-01",
      "open": "170.00",
      "high": "177.07",
      "low": "170.00",
      "close": "175.84",
      "volume": "3199169"
    },
    {
      "date": "2026-05-04",
      "open": "176.05",
      "high": "176.42",
      "low": "172.00",
      "close": "172.57",
      "volume": "4165843"
    },
    {
      "date": "2026-05-05",
      "open": "172.51",
      "high": "174.23",
      "low": "164.575",
      "close": "166.14",
      "volume": "5793911"
    },
    {
      "date": "2026-05-06",
      "open": "168.25",
      "high": "172.5699",
      "low": "164.36",
      "close": "167.97",
      "volume": "9015183"
    },
    {
      "date": "2026-05-07",
      "open": "181.82",
      "high": "183.50",
      "low": "165.51",
      "close": "171.35",
      "volume": "12003070"
    },
    {
      "date": "2026-05-08",
      "open": "169.75",
      "high": "171.35",
      "low": "162.00",
      "close": "163.93",
      "volume": "6027515"
    },
    {
      "date": "2026-05-11",
      "open": "162.34",
      "high": "162.85",
      "low": "156.58",
      "close": "157.33",
      "volume": "4356268"
    },
    {
      "date": "2026-05-12",
      "open": "157.79",
      "high": "159.2499",
      "low": "154.07",
      "close": "155.19",
      "volume": "4968091"
    },
    {
      "date": "2026-05-13",
      "open": "153.76",
      "high": "154.26",
      "low": "148.00",
      "close": "149.07",
      "volume": "6118651"
    },
    {
      "date": "2026-05-14",
      "open": "149.06",
      "high": "154.92",
      "low": "148.31",
      "close": "153.70",
      "volume": "4298346"
    },
    {
      "date": "2026-05-15",
      "open": "153.125",
      "high": "160.11",
      "low": "152.96",
      "close": "159.20",
      "volume": "5172665"
    },
    {
      "date": "2026-05-18",
      "open": "157.75",
      "high": "163.97",
      "low": "157.365",
      "close": "162.67",
      "volume": "4790434"
    },
    {
      "date": "2026-05-19",
      "open": "161.24",
      "high": "162.69",
      "low": "154.40",
      "close": "154.65",
      "volume": "6070267"
    },
    {
      "date": "2026-05-20",
      "open": "153.01",
      "high": "161.66",
      "low": "146.81",
      "close": "160.73",
      "volume": "7593566"
    },
    {
      "date": "2026-05-21",
      "open": "157.70",
      "high": "162.32",
      "low": "155.19",
      "close": "159.27",
      "volume": "4162772"
    },
    {
      "date": "2026-05-22",
      "open": "160.79",
      "high": "165.24",
      "low": "159.84",
      "close": "160.25",
      "volume": "5103325"
    },
    {
      "date": "2026-05-26",
      "open": "160.71",
      "high": "161.04",
      "low": "153.35",
      "close": "154.00",
      "volume": "3977290"
    },
    {
      "date": "2026-05-27",
      "open": "153.80",
      "high": "160.96",
      "low": "153.73",
      "close": "157.58",
      "volume": "3840937"
    },
    {
      "date": "2026-05-28",
      "open": "156.92",
      "high": "160.35",
      "low": "154.51",
      "close": "156.70",
      "volume": "4419916"
    },
    {
      "date": "2026-05-29",
      "open": "156.61",
      "high": "163.2299",
      "low": "155.12",
      "close": "159.29",
      "volume": "5738555"
    },
    {
      "date": "2026-06-01",
      "open": "161.54",
      "high": "166.52",
      "low": "157.405",
      "close": "164.78",
      "volume": "4522763"
    },
    {
      "date": "2026-06-02",
      "open": "160.54",
      "high": "162.18",
      "low": "154.90",
      "close": "156.95",
      "volume": "3810864"
    },
    {
      "date": "2026-06-03",
      "open": "155.64",
      "high": "156.2239",
      "low": "151.66",
      "close": "154.58",
      "volume": "4135977"
    },
    {
      "date": "2026-06-04",
      "open": "155.49",
      "high": "162.53",
      "low": "154.65",
      "close": "160.07",
      "volume": "4551987"
    },
    {
      "date": "2026-06-05",
      "open": "159.52",
      "high": "161.535",
      "low": "155.09",
      "close": "156.80",
      "volume": "6439673"
    },
    {
      "date": "2026-06-08",
      "open": "156.80",
      "high": "157.36",
      "low": "152.38",
      "close": "152.49",
      "volume": "4198087"
    },
    {
      "date": "2026-06-09",
      "open": "152.73",
      "high": "161.9463",
      "low": "151.00",
      "close": "155.67",
      "volume": "4217897"
    },
    {
      "date": "2026-06-10",
      "open": "153.58",
      "high": "156.625",
      "low": "150.85",
      "close": "151.00",
      "volume": "3497399"
    },
    {
      "date": "2026-06-11",
      "open": "150.01",
      "high": "154.80",
      "low": "146.11",
      "close": "154.59",
      "volume": "4863155"
    },
    {
      "date": "2026-06-12",
      "open": "155.24",
      "high": "155.705",
      "low": "147.15",
      "close": "150.58",
      "volume": "3912889"
    },
    {
      "date": "2026-06-15",
      "open": "152.00",
      "high": "169.07",
      "low": "151.95",
      "close": "168.09",
      "volume": "6828791"
    },
    {
      "date": "2026-06-16",
      "open": "167.69",
      "high": "172.65",
      "low": "165.52",
      "close": "170.03",
      "volume": "4862443"
    },
    {
      "date": "2026-06-17",
      "open": "169.67",
      "high": "173.535",
      "low": "164.59",
      "close": "165.66",
      "volume": "5354929"
    },
    {
      "date": "2026-06-18",
      "open": "166.84",
      "high": "174.34",
      "low": "164.425",
      "close": "173.46",
      "volume": "7724682"
    },
    {
      "date": "2026-06-22",
      "open": "170.74",
      "high": "177.88",
      "low": "170.61",
      "close": "172.08",
      "volume": "7581604"
    },
    {
      "date": "2026-06-23",
      "open": "173.20",
      "high": "176.50",
      "low": "171.27",
      "close": "171.52",
      "volume": "6170875"
    },
    {
      "date": "2026-06-24",
      "open": "173.15",
      "high": "182.55",
      "low": "169.00",
      "close": "177.93",
      "volume": "7084301"
    },
    {
      "date": "2026-06-25",
      "open": "176.51",
      "high": "178.31",
      "low": "172.36",
      "close": "176.91",
      "volume": "3641231"
    },
    {
      "date": "2026-06-26",
      "open": "177.06",
      "high": "186.865",
      "low": "176.335",
      "close": "183.09",
      "volume": "7399183"
    },
    {
      "date": "2026-06-29",
      "open": "183.41",
      "high": "186.59",
      "low": "178.26",
      "close": "184.82",
      "volume": "5042784"
    },
    {
      "date": "2026-06-30",
      "open": "182.02",
      "high": "188.14",
      "low": "182.02",
      "close": "184.53",
      "volume": "4180277"
    },
    {
      "date": "2026-07-01",
      "open": "190.01",
      "high": "191.095",
      "low": "183.28",
      "close": "188.87",
      "volume": "4221422"
    },
    {
      "date": "2026-07-02",
      "open": "189.96",
      "high": "193.44",
      "low": "188.95",
      "close": "192.01",
      "volume": "4582281"
    },
    {
      "date": "2026-07-06",
      "open": "191.93",
      "high": "196.79",
      "low": "187.335",
      "close": "188.46",
      "volume": "5511652"
    },
    {
      "date": "2026-07-07",
      "open": "194.33",
      "high": "199.05",
      "low": "193.08",
      "close": "195.72",
      "volume": "4854137"
    },
    {
      "date": "2026-07-08",
      "open": "193.21",
      "high": "193.80",
      "low": "182.485",
      "close": "189.35",
      "volume": "4397709"
    },
    {
      "date": "2026-07-09",
      "open": "186.58",
      "high": "195.115",
      "low": "186.58",
      "close": "192.35",
      "volume": "3645203"
    },
    {
      "date": "2026-07-10",
      "open": "192.64",
      "high": "195.81",
      "low": "190.735",
      "close": "191.82",
      "volume": "2652442"
    },
    {
      "date": "2026-07-13",
      "open": "192.70",
      "high": "195.65",
      "low": "188.58",
      "close": "189.57",
      "volume": "3667439"
    },
    {
      "date": "2026-07-14",
      "open": "185.90",
      "high": "190.79",
      "low": "184.55",
      "close": "187.79",
      "volume": "3099210"
    },
    {
      "date": "2026-07-15",
      "open": "188.05",
      "high": "194.17",
      "low": "186.46",
      "close": "190.16",
      "volume": "3900391"
    },
    {
      "date": "2026-07-16",
      "open": "192.31",
      "high": "194.50",
      "low": "185.01",
      "close": "186.36",
      "volume": "3253218"
    },
    {
      "date": "2026-07-17",
      "open": "186.15",
      "high": "189.75",
      "low": "181.6803",
      "close": "184.14",
      "volume": "2562278"
    },
    {
      "date": "2026-07-20",
      "open": "184.65",
      "high": "191.55",
      "low": "183.9715",
      "close": "189.02",
      "volume": "2831715"
    },
    {
      "date": "2026-07-21",
      "open": "186.96",
      "high": "189.14",
      "low": "185.24",
      "close": "188.04",
      "volume": "2808160"
    },
    {
      "date": "2026-07-22",
      "open": "187.55",
      "high": "188.53",
      "low": "176.10",
      "close": "177.73",
      "volume": "3761583"
    },
    {
      "date": "2026-07-23",
      "open": "174.43",
      "high": "175.20",
      "low": "166.58",
      "close": "169.77",
      "volume": "4928165"
    },
    {
      "date": "2026-07-24",
      "open": "171.00",
      "high": "175.55",
      "low": "169.67",
      "close": "172.91",
      "volume": "3687339"
    },
    {
      "date": "2026-07-27",
      "open": "177.50",
      "high": "185.55",
      "low": "177.29",
      "close": "184.37",
      "volume": "3640342"
    },
    {
      "date": "2026-07-28",
      "open": "185.55",
      "high": "195.785",
      "low": "185.55",
      "close": "195.52",
      "volume": "3724113"
    },
    {
      "date": "2026-07-29",
      "open": "195.20",
      "high": "199.89",
      "low": "192.82",
      "close": "193.53",
      "volume": "3879392"
    },
    {
      "date": "2026-07-30",
      "open": "189.952",
      "high": "197.84",
      "low": "188.82",
      "close": "197.53",
      "volume": "3435008"
    },
    {
      "date": "2026-07-31",
      "open": "197.57",
      "high": "198.47",
      "low": "193.54",
      "close": "196.16",
      "volume": "3112739"
    },
    {
      "date": "2026-08-03",
      "open": "200.45",
      "high": "203.88",
      "low": "197.925",
      "close": "200.50",
      "volume": "3456307"
    },
    {
      "date": "2026-08-04",
      "open": "201.63",
      "high": "204.50",
      "low": "199.28",
      "close": "202.37",
      "volume": "3841997"
    },
    {
      "date": "2026-08-05",
      "open": "204.205",
      "high": "208.19",
      "low": "203.10",
      "close": "207.27",
      "volume": "5053705"
    }
  ]
}