{
  "source": "https://api.nasdaq.com/api/quote/EXPE/historical",
  "symbol": "EXPE",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "149.56",
      "high": "150.95",
      "low": "145.40",
      "close": "148.89",
      "volume": "12102370"
    },
    {
      "date": "2021-08-09",
      "open": "147.05",
      "high": "149.74",
      "low": "146.05",
      "close": "148.80",
      "volume": "3423195"
    },
    {
      "date": "2021-08-10",
      "open": "149.04",
      "high": "151.59",
      "low": "147.12",
      "close": "148.60",
      "volume": "1850373"
    },
    {
      "date": "2021-08-11",
      "open": "147.92",
      "high": "150.33",
      "low": "146.68",
      "close": "150.07",
      "volume": "1697429"
    },
    {
      "date": "2021-08-12",
      "open": "149.40",
      "high": "150.895",
      "low": "145.975",
      "close": "150.33",
      "volume": "1759743"
    },
    {
      "date": "2021-08-13",
      "open": "150.32",
      "high": "150.8299",
      "low": "147.33",
      "close": "148.63",
      "volume": "1727379"
    },
    {
      "date": "2021-08-16",
      "open": "147.25",
      "high": "147.54",
      "low": "143.13",
      "close": "144.14",
      "volume": "3611166"
    },
    {
      "date": "2021-08-17",
      "open": "143.22",
      "high": "143.44",
      "low": "140.62",
      "close": "142.57",
      "volume": "2006213"
    },
    {
      "date": "2021-08-18",
      "open": "141.658",
      "high": "143.21",
      "low": "139.81",
      "close": "140.35",
      "volume": "1607893"
    },
    {
      "date": "2021-08-19",
      "open": "138.87",
      "high": "141.59",
      "low": "137.32",
      "close": "138.05",
      "volume": "2631861"
    },
    {
      "date": "2021-08-20",
      "open": "137.50",
      "high": "139.02",
      "low": "136.77",
      "close": "137.79",
      "volume": "1784198"
    },
    {
      "date": "2021-08-23",
      "open": "139.07",
      "high": "142.91",
      "low": "138.985",
      "close": "142.84",
      "volume": "1971282"
    },
    {
      "date": "2021-08-24",
      "open": "143.91",
      "high": "146.965",
      "low": "143.36",
      "close": "146.63",
      "volume": "2961962"
    },
    {
      "date": "2021-08-25",
      "open": "147.03",
      "high": "147.73",
      "low": "144.45",
      "close": "147.62",
      "volume": "1714298"
    },
    {
      "date": "2021-08-26",
      "open": "147.31",
      "high": "147.72",
      "low": "143.66",
      "close": "143.86",
      "volume": "1714680"
    },
    {
      "date": "2021-08-27",
      "open": "144.39",
      "high": "148.04",
      "low": "144.00",
      "close": "146.74",
      "volume": "1555980"
    },
    {
      "date": "2021-08-30",
      "open": "146.17",
      "high": "146.84",
      "low": "143.71",
      "close": "144.19",
      "volume": "1254526"
    },
    {
      "date": "2021-08-31",
      "open": "144.39",
      "high": "145.46",
      "low": "143.155",
      "close": "144.50",
      "volume": "2280667"
    },
    {
      "date": "2021-09-01",
      "open": "146.00",
      "high": "148.085",
      "low": "144.66",
      "close": "146.17",
      "volume": "2067484"
    },
    {
      "date": "2021-09-02",
      "open": "146.93",
      "high": "147.54",
      "low": "143.3781",
      "close": "143.77",
      "volume": "2066039"
    },
    {
      "date": "2021-09-03",
      "open": "142.90",
      "high": "144.55",
      "low": "141.80",
      "close": "142.64",
      "volume": "1420131"
    },
    {
      "date": "2021-09-07",
      "open": "142.68",
      "high": "147.94",
      "low": "142.50",
      "close": "147.49",
      "volume": "1968402"
    },
    {
      "date": "2021-09-08",
      "open": "146.90",
      "high": "148.49",
      "low": "144.32",
      "close": "145.67",
      "volume": "2245866"
    },
    {
      "date": "2021-09-09",
      "open": "146.03",
      "high": "149.61",
      "low": "145.18",
      "close": "146.74",
      "volume": "1964854"
    },
    {
      "date": "2021-09-10",
      "open": "147.47",
      "high": "147.70",
      "low": "144.77",
      "close": "145.39",
      "volume": "1486646"
    },
    {
      "date": "2021-09-13",
      "open": "148.04",
      "high": "149.23",
      "low": "143.56",
      "close": "148.79",
      "volume": "2382029"
    },
    {
      "date": "2021-09-14",
      "open": "148.77",
      "high": "150.78",
      "low": "147.413",
      "close": "150.60",
      "volume": "2002626"
    },
    {
      "date": "2021-09-15",
      "open": "149.73",
      "high": "151.41",
      "low": "148.22",
      "close": "151.32",
      "volume": "1870283"
    },
    {
      "date": "2021-09-16",
      "open": "151.30",
      "high": "152.78",
      "low": "149.09",
      "close": "150.17",
      "volume": "2317699"
    },
    {
      "date": "2021-09-17",
      "open": "150.70",
      "high": "153.57",
      "low": "150.53",
      "close": "152.28",
      "volume": "4094143"
    },
    {
      "date": "2021-09-20",
      "open": "151.605",
      "high": "154.63",
      "low": "150.385",
      "close": "153.59",
      "volume": "2454235"
    },
    {
      "date": "2021-09-21",
      "open": "154.79",
      "high": "155.53",
      "low": "151.41",
      "close": "152.95",
      "volume": "1932786"
    },
    {
      "date": "2021-09-22",
      "open": "154.05",
      "high": "159.98",
      "low": "154.05",
      "close": "158.95",
      "volume": "2635612"
    },
    {
      "date": "2021-09-23",
      "open": "160.00",
      "high": "167.12",
      "low": "159.61",
      "close": "166.84",
      "volume": "3607777"
    },
    {
      "date": "2021-09-24",
      "open": "166.84",
      "high": "172.55",
      "low": "166.011",
      "close": "171.99",
      "volume": "3354172"
    },
    {
      "date": "2021-09-27",
      "open": "172.86",
      "high": "175.37",
      "low": "169.1901",
      "close": "169.65",
      "volume": "3329275"
    },
    {
      "date": "2021-09-28",
      "open": "168.00",
      "high": "169.84",
      "low": "167.11",
      "close": "168.78",
      "volume": "2358197"
    },
    {
      "date": "2021-09-29",
      "open": "169.05",
      "high": "170.24",
      "low": "166.075",
      "close": "166.27",
      "volume": "1564084"
    },
    {
      "date": "2021-09-30",
      "open": "166.35",
      "high": "166.70",
      "low": "163.66",
      "close": "163.90",
      "volume": "1535255"
    },
    {
      "date": "2021-10-01",
      "open": "169.30",
      "high": "174.73",
      "low": "168.4012",
      "close": "169.79",
      "volume": "2941770"
    },
    {
      "date": "2021-10-04",
      "open": "169.60",
      "high": "172.23",
      "low": "168.01",
      "close": "170.79",
      "volume": "1909129"
    },
    {
      "date": "2021-10-05",
      "open": "171.74",
      "high": "171.995",
      "low": "168.10",
      "close": "169.10",
      "volume": "1741151"
    },
    {
      "date": "2021-10-06",
      "open": "167.04",
      "high": "171.37",
      "low": "166.30",
      "close": "170.21",
      "volume": "1558966"
    },
    {
      "date": "2021-10-07",
      "open": "171.72",
      "high": "173.93",
      "low": "170.71",
      "close": "172.30",
      "volume": "1516049"
    },
    {
      "date": "2021-10-08",
      "open": "173.49",
      "high": "174.00",
      "low": "169.635",
      "close": "169.98",
      "volume": "1280085"
    },
    {
      "date": "2021-10-11",
      "open": "170.36",
      "high": "171.79",
      "low": "168.42",
      "close": "168.51",
      "volume": "850786"
    },
    {
      "date": "2021-10-12",
      "open": "168.76",
      "high": "170.76",
      "low": "167.80",
      "close": "169.55",
      "volume": "1016768"
    },
    {
      "date": "2021-10-13",
      "open": "169.27",
      "high": "169.705",
      "low": "165.91",
      "close": "168.51",
      "volume": "1041216"
    },
    {
      "date": "2021-10-14",
      "open": "169.68",
      "high": "170.70",
      "low": "168.32",
      "close": "168.89",
      "volume": "1032462"
    },
    {
      "date": "2021-10-15",
      "open": "171.00",
      "high": "174.85",
      "low": "170.23",
      "close": "171.99",
      "volume": "2118171"
    },
    {
      "date": "2021-10-18",
      "open": "170.81",
      "high": "171.88",
      "low": "169.185",
      "close": "169.92",
      "volume": "1279455"
    },
    {
      "date": "2021-10-19",
      "open": "169.86",
      "high": "170.61",
      "low": "165.96",
      "close": "166.20",
      "volume": "1845790"
    },
    {
      "date": "2021-10-20",
      "open": "166.28",
      "high": "166.51",
      "low": "161.29",
      "close": "163.73",
      "volume": "2769215"
    },
    {
      "date": "2021-10-21",
      "open": "163.26",
      "high": "164.9286",
      "low": "161.56",
      "close": "162.75",
      "volume": "2356542"
    },
    {
      "date": "2021-10-22",
      "open": "162.27",
      "high": "163.82",
      "low": "160.24",
      "close": "161.67",
      "volume": "1468462"
    },
    {
      "date": "2021-10-25",
      "open": "161.33",
      "high": "162.77",
      "low": "159.0101",
      "close": "161.44",
      "volume": "1203550"
    },
    {
      "date": "2021-10-26",
      "open": "162.96",
      "high": "164.16",
      "low": "161.34",
      "close": "162.75",
      "volume": "1322333"
    },
    {
      "date": "2021-10-27",
      "open": "163.00",
      "high": "164.97",
      "low": "161.91",
      "close": "164.14",
      "volume": "1274053"
    },
    {
      "date": "2021-10-28",
      "open": "163.90",
      "high": "166.125",
      "low": "162.88",
      "close": "164.26",
      "volume": "1248717"
    },
    {
      "date": "2021-10-29",
      "open": "163.93",
      "high": "164.78",
      "low": "159.80",
      "close": "164.41",
      "volume": "1824538"
    },
    {
      "date": "2021-11-01",
      "open": "165.785",
      "high": "168.85",
      "low": "164.77",
      "close": "167.23",
      "volume": "1508712"
    },
    {
      "date": "2021-11-02",
      "open": "164.07",
      "high": "164.83",
      "low": "159.5229",
      "close": "159.84",
      "volume": "2446909"
    },
    {
      "date": "2021-11-03",
      "open": "160.40",
      "high": "162.64",
      "low": "159.61",
      "close": "162.25",
      "volume": "2099960"
    },
    {
      "date": "2021-11-04",
      "open": "166.00",
      "high": "166.74",
      "low": "156.27",
      "close": "157.55",
      "volume": "5043677"
    },
    {
      "date": "2021-11-05",
      "open": "179.285",
      "high": "184.2099",
      "low": "172.21",
      "close": "182.17",
      "volume": "11357620"
    },
    {
      "date": "2021-11-08",
      "open": "183.38",
      "high": "191.85",
      "low": "183.345",
      "close": "188.43",
      "volume": "6957158"
    },
    {
      "date": "2021-11-09",
      "open": "187.60",
      "high": "189.67",
      "low": "184.57",
      "close": "188.00",
      "volume": "4079008"
    },
    {
      "date": "2021-11-10",
      "open": "186.39",
      "high": "191.83",
      "low": "184.01",
      "close": "185.67",
      "volume": "3082534"
    },
    {
      "date": "2021-11-11",
      "open": "185.07",
      "high": "186.60",
      "low": "182.04",
      "close": "182.58",
      "volume": "1734168"
    },
    {
      "date": "2021-11-12",
      "open": "183.41",
      "high": "183.435",
      "low": "178.00",
      "close": "178.91",
      "volume": "2185685"
    },
    {
      "date": "2021-11-15",
      "open": "179.16",
      "high": "179.19",
      "low": "176.50",
      "close": "177.61",
      "volume": "1890633"
    },
    {
      "date": "2021-11-16",
      "open": "177.36",
      "high": "177.39",
      "low": "174.23",
      "close": "175.49",
      "volume": "2405229"
    },
    {
      "date": "2021-11-17",
      "open": "174.42",
      "high": "178.28",
      "low": "173.05",
      "close": "177.59",
      "volume": "2079891"
    },
    {
      "date": "2021-11-18",
      "open": "178.00",
      "high": "179.7999",
      "low": "173.00",
      "close": "176.58",
      "volume": "1827016"
    },
    {
      "date": "2021-11-19",
      "open": "173.61",
      "high": "176.65",
      "low": "170.82",
      "close": "175.16",
      "volume": "2384949"
    },
    {
      "date": "2021-11-22",
      "open": "175.99",
      "high": "176.655",
      "low": "172.00",
      "close": "173.24",
      "volume": "1508305"
    },
    {
      "date": "2021-11-23",
      "open": "173.5715",
      "high": "178.43",
      "low": "173.5715",
      "close": "177.97",
      "volume": "1976503"
    },
    {
      "date": "2021-11-24",
      "open": "176.96",
      "high": "179.25",
      "low": "174.835",
      "close": "176.54",
      "volume": "1196477"
    },
    {
      "date": "2021-11-26",
      "open": "161.00",
      "high": "162.50",
      "low": "155.59",
      "close": "159.80",
      "volume": "7044714"
    },
    {
      "date": "2021-11-29",
      "open": "165.87",
      "high": "169.17",
      "low": "162.66",
      "close": "166.50",
      "volume": "3619985"
    },
    {
      "date": "2021-11-30",
      "open": "162.06",
      "high": "164.91",
      "low": "159.68",
      "close": "161.09",
      "volume": "3445725"
    },
    {
      "date": "2021-12-01",
      "open": "165.00",
      "high": "165.87",
      "low": "153.902",
      "close": "155.66",
      "volume": "3297767"
    },
    {
      "date": "2021-12-02",
      "open": "156.46",
      "high": "163.435",
      "low": "154.65",
      "close": "161.28",
      "volume": "2824999"
    },
    {
      "date": "2021-12-03",
      "open": "160.61",
      "high": "162.00",
      "low": "153.038",
      "close": "155.58",
      "volume": "2639958"
    },
    {
      "date": "2021-12-06",
      "open": "159.10",
      "high": "169.56",
      "low": "157.59",
      "close": "166.07",
      "volume": "3065248"
    },
    {
      "date": "2021-12-07",
      "open": "168.65",
      "high": "170.695",
      "low": "165.3104",
      "close": "166.57",
      "volume": "2473667"
    },
    {
      "date": "2021-12-08",
      "open": "171.37",
      "high": "174.60",
      "low": "168.05",
      "close": "172.39",
      "volume": "3108763"
    },
    {
      "date": "2021-12-09",
      "open": "169.25",
      "high": "172.65",
      "low": "168.74",
      "close": "169.75",
      "volume": "1505582"
    },
    {
      "date": "2021-12-10",
      "open": "170.07",
      "high": "170.865",
      "low": "165.10",
      "close": "166.95",
      "volume": "1992418"
    },
    {
      "date": "2021-12-13",
      "open": "164.547",
      "high": "165.00",
      "low": "158.56",
      "close": "161.00",
      "volume": "3136324"
    },
    {
      "date": "2021-12-14",
      "open": "158.79",
      "high": "161.52",
      "low": "157.50",
      "close": "158.26",
      "volume": "1853566"
    },
    {
      "date": "2021-12-15",
      "open": "158.00",
      "high": "158.01",
      "low": "150.835",
      "close": "157.63",
      "volume": "2880222"
    },
    {
      "date": "2021-12-16",
      "open": "157.76",
      "high": "158.87",
      "low": "153.265",
      "close": "154.43",
      "volume": "2573876"
    },
    {
      "date": "2021-12-17",
      "open": "152.22",
      "high": "161.50",
      "low": "151.70",
      "close": "159.31",
      "volume": "3764764"
    },
    {
      "date": "2021-12-20",
      "open": "155.00",
      "high": "162.75",
      "low": "154.01",
      "close": "162.43",
      "volume": "2392125"
    },
    {
      "date": "2021-12-21",
      "open": "164.14",
      "high": "178.62",
      "low": "164.08",
      "close": "177.27",
      "volume": "5249586"
    },
    {
      "date": "2021-12-22",
      "open": "176.28",
      "high": "183.8081",
      "low": "175.19",
      "close": "182.42",
      "volume": "3043950"
    },
    {
      "date": "2021-12-23",
      "open": "183.71",
      "high": "185.64",
      "low": "180.22",
      "close": "183.78",
      "volume": "1489314"
    },
    {
      "date": "2021-12-27",
      "open": "181.26",
      "high": "183.237",
      "low": "178.64",
      "close": "182.25",
      "volume": "1111283"
    },
    {
      "date": "2021-12-28",
      "open": "181.95",
      "high": "182.835",
      "low": "179.53",
      "close": "180.80",
      "volume": "1073156"
    },
    {
      "date": "2021-12-29",
      "open": "179.85",
      "high": "181.99",
      "low": "179.125",
      "close": "180.97",
      "volume": "1035745"
    },
    {
      "date": "2021-12-30",
      "open": "180.97",
      "high": "184.05",
      "low": "180.16",
      "close": "181.47",
      "volume": "1284177"
    },
    {
      "date": "2021-12-31",
      "open": "180.41",
      "high": "183.36",
      "low": "179.37",
      "close": "180.72",
      "volume": "1119565"
    },
    {
      "date": "2022-01-03",
      "open": "181.30",
      "high": "185.7306",
      "low": "181.30",
      "close": "184.97",
      "volume": "2048281"
    },
    {
      "date": "2022-01-04",
      "open": "187.85",
      "high": "190.78",
      "low": "184.60",
      "close": "185.37",
      "volume": "2547066"
    },
    {
      "date": "2022-01-05",
      "open": "186.27",
      "high": "186.50",
      "low": "180.76",
      "close": "181.30",
      "volume": "1818997"
    },
    {
      "date": "2022-01-06",
      "open": "181.30",
      "high": "183.10",
      "low": "176.40",
      "close": "177.58",
      "volume": "1872383"
    },
    {
      "date": "2022-01-07",
      "open": "177.07",
      "high": "183.58",
      "low": "176.60",
      "close": "179.91",
      "volume": "1704513"
    },
    {
      "date": "2022-01-10",
      "open": "181.62",
      "high": "182.00",
      "low": "174.6554",
      "close": "180.57",
      "volume": "2157706"
    },
    {
      "date": "2022-01-11",
      "open": "179.15",
      "high": "183.39",
      "low": "177.63",
      "close": "182.47",
      "volume": "1242752"
    },
    {
      "date": "2022-01-12",
      "open": "183.56",
      "high": "184.90",
      "low": "180.72",
      "close": "181.25",
      "volume": "1498733"
    },
    {
      "date": "2022-01-13",
      "open": "181.26",
      "high": "190.29",
      "low": "180.55",
      "close": "185.06",
      "volume": "2797612"
    },
    {
      "date": "2022-01-14",
      "open": "184.74",
      "high": "184.98",
      "low": "179.59",
      "close": "184.40",
      "volume": "1446052"
    },
    {
      "date": "2022-01-18",
      "open": "181.99",
      "high": "184.70",
      "low": "177.04",
      "close": "177.56",
      "volume": "2030689"
    },
    {
      "date": "2022-01-19",
      "open": "178.89",
      "high": "180.98",
      "low": "176.28",
      "close": "176.46",
      "volume": "1356620"
    },
    {
      "date": "2022-01-20",
      "open": "177.71",
      "high": "183.71",
      "low": "177.175",
      "close": "177.50",
      "volume": "1249976"
    },
    {
      "date": "2022-01-21",
      "open": "177.50",
      "high": "179.28",
      "low": "172.54",
      "close": "174.42",
      "volume": "3435783"
    },
    {
      "date": "2022-01-24",
      "open": "169.39",
      "high": "172.00",
      "low": "159.89",
      "close": "171.35",
      "volume": "4018135"
    },
    {
      "date": "2022-01-25",
      "open": "167.30",
      "high": "176.23",
      "low": "165.57",
      "close": "174.20",
      "volume": "3160327"
    },
    {
      "date": "2022-01-26",
      "open": "177.74",
      "high": "182.68",
      "low": "173.94",
      "close": "177.10",
      "volume": "2553269"
    },
    {
      "date": "2022-01-27",
      "open": "178.45",
      "high": "179.74",
      "low": "170.41",
      "close": "171.23",
      "volume": "1788161"
    },
    {
      "date": "2022-01-28",
      "open": "171.34",
      "high": "174.50",
      "low": "167.29",
      "close": "174.36",
      "volume": "2016123"
    },
    {
      "date": "2022-01-31",
      "open": "174.09",
      "high": "183.50",
      "low": "173.21",
      "close": "183.29",
      "volume": "2153324"
    },
    {
      "date": "2022-02-01",
      "open": "182.00",
      "high": "188.36",
      "low": "181.44",
      "close": "188.06",
      "volume": "2371041"
    },
    {
      "date": "2022-02-02",
      "open": "187.76",
      "high": "190.78",
      "low": "184.25",
      "close": "185.33",
      "volume": "2429646"
    },
    {
      "date": "2022-02-03",
      "open": "182.45",
      "high": "186.05",
      "low": "181.34",
      "close": "183.66",
      "volume": "1935985"
    },
    {
      "date": "2022-02-04",
      "open": "181.28",
      "high": "186.85",
      "low": "180.76",
      "close": "185.31",
      "volume": "2062355"
    },
    {
      "date": "2022-02-07",
      "open": "186.687",
      "high": "190.00",
      "low": "184.81",
      "close": "187.35",
      "volume": "2631566"
    },
    {
      "date": "2022-02-08",
      "open": "187.06",
      "high": "194.545",
      "low": "185.34",
      "close": "193.90",
      "volume": "3880754"
    },
    {
      "date": "2022-02-09",
      "open": "195.36",
      "high": "199.26",
      "low": "194.80",
      "close": "196.95",
      "volume": "3258786"
    },
    {
      "date": "2022-02-10",
      "open": "194.57",
      "high": "201.9299",
      "low": "194.22",
      "close": "197.52",
      "volume": "5758506"
    },
    {
      "date": "2022-02-11",
      "open": "209.00",
      "high": "210.4999",
      "low": "188.06",
      "close": "192.12",
      "volume": "7911971"
    },
    {
      "date": "2022-02-14",
      "open": "193.67",
      "high": "203.34",
      "low": "193.25",
      "close": "197.17",
      "volume": "5326735"
    },
    {
      "date": "2022-02-15",
      "open": "200.00",
      "high": "212.00",
      "low": "200.00",
      "close": "211.93",
      "volume": "5352589"
    },
    {
      "date": "2022-02-16",
      "open": "208.00",
      "high": "217.72",
      "low": "208.00",
      "close": "213.80",
      "volume": "4148883"
    },
    {
      "date": "2022-02-17",
      "open": "210.66",
      "high": "213.07",
      "low": "206.49",
      "close": "209.31",
      "volume": "2956418"
    },
    {
      "date": "2022-02-18",
      "open": "208.88",
      "high": "211.25",
      "low": "204.72",
      "close": "209.17",
      "volume": "2206471"
    },
    {
      "date": "2022-02-22",
      "open": "207.14",
      "high": "209.92",
      "low": "202.21",
      "close": "204.68",
      "volume": "3053491"
    },
    {
      "date": "2022-02-23",
      "open": "206.85",
      "high": "207.49",
      "low": "198.13",
      "close": "198.63",
      "volume": "3133263"
    },
    {
      "date": "2022-02-24",
      "open": "185.96",
      "high": "194.58",
      "low": "181.91",
      "close": "193.74",
      "volume": "7901035"
    },
    {
      "date": "2022-02-25",
      "open": "195.23",
      "high": "200.23",
      "low": "192.06",
      "close": "199.93",
      "volume": "3035701"
    },
    {
      "date": "2022-02-28",
      "open": "194.50",
      "high": "198.15",
      "low": "188.80",
      "close": "196.11",
      "volume": "3634232"
    },
    {
      "date": "2022-03-01",
      "open": "195.01",
      "high": "196.61",
      "low": "185.82",
      "close": "187.85",
      "volume": "3234774"
    },
    {
      "date": "2022-03-02",
      "open": "190.385",
      "high": "195.32",
      "low": "190.24",
      "close": "192.23",
      "volume": "3005223"
    },
    {
      "date": "2022-03-03",
      "open": "193.63",
      "high": "194.79",
      "low": "183.59",
      "close": "185.25",
      "volume": "3151693"
    },
    {
      "date": "2022-03-04",
      "open": "181.885",
      "high": "182.96",
      "low": "172.91",
      "close": "176.23",
      "volume": "4369907"
    },
    {
      "date": "2022-03-07",
      "open": "176.51",
      "high": "177.30",
      "low": "156.14",
      "close": "157.01",
      "volume": "6829593"
    },
    {
      "date": "2022-03-08",
      "open": "158.59",
      "high": "172.08",
      "low": "151.93",
      "close": "165.69",
      "volume": "7595314"
    },
    {
      "date": "2022-03-09",
      "open": "172.68",
      "high": "180.83",
      "low": "172.35",
      "close": "174.68",
      "volume": "4235398"
    },
    {
      "date": "2022-03-10",
      "open": "170.00",
      "high": "179.75",
      "low": "168.525",
      "close": "178.91",
      "volume": "3442405"
    },
    {
      "date": "2022-03-11",
      "open": "181.01",
      "high": "183.19",
      "low": "178.23",
      "close": "179.31",
      "volume": "2951995"
    },
    {
      "date": "2022-03-14",
      "open": "180.50",
      "high": "184.53",
      "low": "178.27",
      "close": "179.11",
      "volume": "3676045"
    },
    {
      "date": "2022-03-15",
      "open": "182.00",
      "high": "189.88",
      "low": "181.71",
      "close": "188.50",
      "volume": "3837898"
    },
    {
      "date": "2022-03-16",
      "open": "191.02",
      "high": "196.25",
      "low": "185.84",
      "close": "192.89",
      "volume": "4364171"
    },
    {
      "date": "2022-03-17",
      "open": "190.10",
      "high": "192.89",
      "low": "187.10",
      "close": "192.00",
      "volume": "1981264"
    },
    {
      "date": "2022-03-18",
      "open": "191.51",
      "high": "195.545",
      "low": "188.53",
      "close": "193.18",
      "volume": "3454131"
    },
    {
      "date": "2022-03-21",
      "open": "191.21",
      "high": "191.465",
      "low": "186.625",
      "close": "190.18",
      "volume": "2100124"
    },
    {
      "date": "2022-03-22",
      "open": "191.83",
      "high": "194.21",
      "low": "188.94",
      "close": "191.70",
      "volume": "2654080"
    },
    {
      "date": "2022-03-23",
      "open": "189.83",
      "high": "191.64",
      "low": "186.64",
      "close": "186.94",
      "volume": "3265643"
    },
    {
      "date": "2022-03-24",
      "open": "188.71",
      "high": "195.6276",
      "low": "187.185",
      "close": "195.02",
      "volume": "2534789"
    },
    {
      "date": "2022-03-25",
      "open": "196.25",
      "high": "197.87",
      "low": "189.76",
      "close": "192.16",
      "volume": "2015318"
    },
    {
      "date": "2022-03-28",
      "open": "192.41",
      "high": "195.97",
      "low": "189.17",
      "close": "193.19",
      "volume": "2036511"
    },
    {
      "date": "2022-03-29",
      "open": "197.57",
      "high": "203.98",
      "low": "194.89",
      "close": "195.41",
      "volume": "2938011"
    },
    {
      "date": "2022-03-30",
      "open": "193.50",
      "high": "196.058",
      "low": "190.82",
      "close": "192.17",
      "volume": "2039810"
    },
    {
      "date": "2022-03-31",
      "open": "193.35",
      "high": "198.98",
      "low": "192.49",
      "close": "195.67",
      "volume": "2585274"
    },
    {
      "date": "2022-04-01",
      "open": "196.94",
      "high": "200.45",
      "low": "195.86",
      "close": "198.20",
      "volume": "1842214"
    },
    {
      "date": "2022-04-04",
      "open": "196.28",
      "high": "198.285",
      "low": "194.70",
      "close": "197.29",
      "volume": "1748501"
    },
    {
      "date": "2022-04-05",
      "open": "197.72",
      "high": "199.19",
      "low": "190.01",
      "close": "190.43",
      "volume": "1892181"
    },
    {
      "date": "2022-04-06",
      "open": "187.36",
      "high": "187.36",
      "low": "180.01",
      "close": "181.46",
      "volume": "2597024"
    },
    {
      "date": "2022-04-07",
      "open": "180.33",
      "high": "182.1981",
      "low": "176.35",
      "close": "181.98",
      "volume": "3065654"
    },
    {
      "date": "2022-04-08",
      "open": "180.85",
      "high": "184.11",
      "low": "178.66",
      "close": "179.79",
      "volume": "2543610"
    },
    {
      "date": "2022-04-11",
      "open": "177.50",
      "high": "182.00",
      "low": "176.10",
      "close": "177.30",
      "volume": "1795034"
    },
    {
      "date": "2022-04-12",
      "open": "181.13",
      "high": "181.76",
      "low": "177.03",
      "close": "178.61",
      "volume": "2372481"
    },
    {
      "date": "2022-04-13",
      "open": "181.00",
      "high": "187.75",
      "low": "180.865",
      "close": "187.33",
      "volume": "2472429"
    },
    {
      "date": "2022-04-14",
      "open": "188.09",
      "high": "193.56",
      "low": "187.55",
      "close": "191.55",
      "volume": "3118943"
    },
    {
      "date": "2022-04-18",
      "open": "189.89",
      "high": "191.68",
      "low": "184.62",
      "close": "185.84",
      "volume": "2383152"
    },
    {
      "date": "2022-04-19",
      "open": "186.25",
      "high": "188.69",
      "low": "184.00",
      "close": "186.34",
      "volume": "1495593"
    },
    {
      "date": "2022-04-20",
      "open": "187.44",
      "high": "190.165",
      "low": "184.07",
      "close": "185.87",
      "volume": "1476048"
    },
    {
      "date": "2022-04-21",
      "open": "193.30",
      "high": "196.78",
      "low": "182.52",
      "close": "183.39",
      "volume": "2899494"
    },
    {
      "date": "2022-04-22",
      "open": "182.77",
      "high": "185.25",
      "low": "180.563",
      "close": "181.65",
      "volume": "1916253"
    },
    {
      "date": "2022-04-25",
      "open": "180.72",
      "high": "187.83",
      "low": "179.57",
      "close": "186.77",
      "volume": "2074083"
    },
    {
      "date": "2022-04-26",
      "open": "184.18",
      "high": "186.25",
      "low": "178.57",
      "close": "178.58",
      "volume": "1982371"
    },
    {
      "date": "2022-04-27",
      "open": "180.69",
      "high": "186.62",
      "low": "180.00",
      "close": "182.52",
      "volume": "2413628"
    },
    {
      "date": "2022-04-28",
      "open": "182.64",
      "high": "186.57",
      "low": "180.2224",
      "close": "183.40",
      "volume": "2155981"
    },
    {
      "date": "2022-04-29",
      "open": "181.77",
      "high": "183.30",
      "low": "173.61",
      "close": "174.75",
      "volume": "2616688"
    },
    {
      "date": "2022-05-02",
      "open": "174.88",
      "high": "178.02",
      "low": "169.26",
      "close": "174.81",
      "volume": "5434394"
    },
    {
      "date": "2022-05-03",
      "open": "168.40",
      "high": "169.165",
      "low": "145.80",
      "close": "150.31",
      "volume": "15895850"
    },
    {
      "date": "2022-05-04",
      "open": "148.99",
      "high": "150.67",
      "low": "142.81",
      "close": "149.56",
      "volume": "7944071"
    },
    {
      "date": "2022-05-05",
      "open": "147.47",
      "high": "147.53",
      "low": "135.00",
      "close": "139.50",
      "volume": "7577061"
    },
    {
      "date": "2022-05-06",
      "open": "139.88",
      "high": "139.88",
      "low": "131.43",
      "close": "132.33",
      "volume": "5206846"
    },
    {
      "date": "2022-05-09",
      "open": "129.17",
      "high": "133.09",
      "low": "126.845",
      "close": "127.79",
      "volume": "5827721"
    },
    {
      "date": "2022-05-10",
      "open": "131.14",
      "high": "135.33",
      "low": "127.18",
      "close": "132.34",
      "volume": "5410088"
    },
    {
      "date": "2022-05-11",
      "open": "132.22",
      "high": "137.36",
      "low": "129.68",
      "close": "133.22",
      "volume": "4301846"
    },
    {
      "date": "2022-05-12",
      "open": "132.68",
      "high": "135.16",
      "low": "126.04",
      "close": "128.34",
      "volume": "4107438"
    },
    {
      "date": "2022-05-13",
      "open": "131.59",
      "high": "133.23",
      "low": "129.9101",
      "close": "131.78",
      "volume": "3071718"
    },
    {
      "date": "2022-05-16",
      "open": "129.94",
      "high": "130.20",
      "low": "122.8601",
      "close": "123.85",
      "volume": "4755656"
    },
    {
      "date": "2022-05-17",
      "open": "126.92",
      "high": "128.17",
      "low": "121.50",
      "close": "122.83",
      "volume": "7654818"
    },
    {
      "date": "2022-05-18",
      "open": "122.92",
      "high": "124.82",
      "low": "119.665",
      "close": "120.15",
      "volume": "4452711"
    },
    {
      "date": "2022-05-19",
      "open": "121.04",
      "high": "128.53",
      "low": "119.05",
      "close": "126.57",
      "volume": "5656034"
    },
    {
      "date": "2022-05-20",
      "open": "127.17",
      "high": "128.39",
      "low": "121.33",
      "close": "124.59",
      "volume": "3620923"
    },
    {
      "date": "2022-05-23",
      "open": "126.37",
      "high": "126.37",
      "low": "120.51",
      "close": "121.63",
      "volume": "3098328"
    },
    {
      "date": "2022-05-24",
      "open": "121.94",
      "high": "121.94",
      "low": "115.92",
      "close": "116.76",
      "volume": "2744607"
    },
    {
      "date": "2022-05-25",
      "open": "116.61",
      "high": "124.49",
      "low": "115.76",
      "close": "123.73",
      "volume": "3507707"
    },
    {
      "date": "2022-05-26",
      "open": "124.08",
      "high": "132.415",
      "low": "123.92",
      "close": "130.29",
      "volume": "3387946"
    },
    {
      "date": "2022-05-27",
      "open": "130.90",
      "high": "132.84",
      "low": "129.505",
      "close": "130.97",
      "volume": "2680234"
    },
    {
      "date": "2022-05-31",
      "open": "129.37",
      "high": "130.26",
      "low": "126.85",
      "close": "129.33",
      "volume": "3030361"
    },
    {
      "date": "2022-06-01",
      "open": "129.77",
      "high": "130.53",
      "low": "124.70",
      "close": "126.23",
      "volume": "3400606"
    },
    {
      "date": "2022-06-02",
      "open": "127.05",
      "high": "135.09",
      "low": "126.76",
      "close": "134.19",
      "volume": "3194446"
    },
    {
      "date": "2022-06-03",
      "open": "130.80",
      "high": "135.42",
      "low": "130.80",
      "close": "131.66",
      "volume": "2523873"
    },
    {
      "date": "2022-06-06",
      "open": "133.31",
      "high": "134.91",
      "low": "131.86",
      "close": "133.35",
      "volume": "1834021"
    },
    {
      "date": "2022-06-07",
      "open": "131.46",
      "high": "133.50",
      "low": "129.88",
      "close": "131.15",
      "volume": "2448864"
    },
    {
      "date": "2022-06-08",
      "open": "131.28",
      "high": "131.80",
      "low": "128.79",
      "close": "129.47",
      "volume": "1908227"
    },
    {
      "date": "2022-06-09",
      "open": "129.30",
      "high": "129.70",
      "low": "121.99",
      "close": "121.99",
      "volume": "3221609"
    },
    {
      "date": "2022-06-10",
      "open": "119.61",
      "high": "120.14",
      "low": "114.04",
      "close": "115.16",
      "volume": "4076836"
    },
    {
      "date": "2022-06-13",
      "open": "110.11",
      "high": "111.70",
      "low": "105.66",
      "close": "106.26",
      "volume": "3857512"
    },
    {
      "date": "2022-06-14",
      "open": "106.72",
      "high": "107.52",
      "low": "100.01",
      "close": "101.93",
      "volume": "5021228"
    },
    {
      "date": "2022-06-15",
      "open": "102.83",
      "high": "105.68",
      "low": "101.42",
      "close": "104.41",
      "volume": "4437872"
    },
    {
      "date": "2022-06-16",
      "open": "99.80",
      "high": "100.00",
      "low": "95.65",
      "close": "96.33",
      "volume": "4103734"
    },
    {
      "date": "2022-06-17",
      "open": "97.91",
      "high": "101.60",
      "low": "96.90",
      "close": "100.37",
      "volume": "4726292"
    },
    {
      "date": "2022-06-21",
      "open": "101.26",
      "high": "103.08",
      "low": "98.52",
      "close": "98.78",
      "volume": "2187295"
    },
    {
      "date": "2022-06-22",
      "open": "97.25",
      "high": "99.24",
      "low": "96.72",
      "close": "97.14",
      "volume": "2950317"
    },
    {
      "date": "2022-06-23",
      "open": "96.80",
      "high": "97.38",
      "low": "92.22",
      "close": "94.02",
      "volume": "4380837"
    },
    {
      "date": "2022-06-24",
      "open": "95.01",
      "high": "102.40",
      "low": "94.25",
      "close": "102.34",
      "volume": "4263005"
    },
    {
      "date": "2022-06-27",
      "open": "102.94",
      "high": "104.01",
      "low": "100.25",
      "close": "101.20",
      "volume": "2408000"
    },
    {
      "date": "2022-06-28",
      "open": "103.60",
      "high": "106.575",
      "low": "97.83",
      "close": "97.87",
      "volume": "2918301"
    },
    {
      "date": "2022-06-29",
      "open": "97.98",
      "high": "97.98",
      "low": "94.09",
      "close": "95.98",
      "volume": "3818619"
    },
    {
      "date": "2022-06-30",
      "open": "94.65",
      "high": "95.10",
      "low": "90.37",
      "close": "94.83",
      "volume": "4478302"
    },
    {
      "date": "2022-07-01",
      "open": "94.74",
      "high": "96.8399",
      "low": "93.875",
      "close": "96.40",
      "volume": "2661827"
    },
    {
      "date": "2022-07-05",
      "open": "93.59",
      "high": "97.77",
      "low": "91.82",
      "close": "97.17",
      "volume": "3638201"
    },
    {
      "date": "2022-07-06",
      "open": "97.12",
      "high": "97.82",
      "low": "93.22",
      "close": "93.87",
      "volume": "2021791"
    },
    {
      "date": "2022-07-07",
      "open": "95.16",
      "high": "97.09",
      "low": "94.44",
      "close": "96.70",
      "volume": "2442598"
    },
    {
      "date": "2022-07-08",
      "open": "94.92",
      "high": "96.55",
      "low": "92.455",
      "close": "94.87",
      "volume": "2072994"
    },
    {
      "date": "2022-07-11",
      "open": "93.22",
      "high": "94.07",
      "low": "90.57",
      "close": "91.16",
      "volume": "2283091"
    },
    {
      "date": "2022-07-12",
      "open": "91.64",
      "high": "93.55",
      "low": "91.32",
      "close": "92.03",
      "volume": "1706094"
    },
    {
      "date": "2022-07-13",
      "open": "90.22",
      "high": "93.94",
      "low": "88.70",
      "close": "92.98",
      "volume": "2173482"
    },
    {
      "date": "2022-07-14",
      "open": "90.87",
      "high": "92.47",
      "low": "89.24",
      "close": "89.43",
      "volume": "2189180"
    },
    {
      "date": "2022-07-15",
      "open": "90.90",
      "high": "93.60",
      "low": "90.19",
      "close": "92.35",
      "volume": "2326066"
    },
    {
      "date": "2022-07-18",
      "open": "94.29",
      "high": "97.24",
      "low": "93.75",
      "close": "94.29",
      "volume": "1936977"
    },
    {
      "date": "2022-07-19",
      "open": "96.815",
      "high": "100.815",
      "low": "96.12",
      "close": "100.32",
      "volume": "3366760"
    },
    {
      "date": "2022-07-20",
      "open": "99.41",
      "high": "105.22",
      "low": "99.00",
      "close": "103.18",
      "volume": "3762958"
    },
    {
      "date": "2022-07-21",
      "open": "100.62",
      "high": "102.44",
      "low": "98.86",
      "close": "102.37",
      "volume": "1933517"
    },
    {
      "date": "2022-07-22",
      "open": "102.90",
      "high": "103.16",
      "low": "98.64",
      "close": "99.38",
      "volume": "1909454"
    },
    {
      "date": "2022-07-25",
      "open": "100.03",
      "high": "100.86",
      "low": "98.00",
      "close": "100.75",
      "volume": "1402792"
    },
    {
      "date": "2022-07-26",
      "open": "99.30",
      "high": "99.61",
      "low": "97.54",
      "close": "97.73",
      "volume": "1340029"
    },
    {
      "date": "2022-07-27",
      "open": "100.83",
      "high": "104.1399",
      "low": "100.09",
      "close": "103.76",
      "volume": "1810913"
    },
    {
      "date": "2022-07-28",
      "open": "103.26",
      "high": "105.79",
      "low": "101.59",
      "close": "105.31",
      "volume": "1770569"
    },
    {
      "date": "2022-07-29",
      "open": "105.08",
      "high": "106.54",
      "low": "103.821",
      "close": "106.05",
      "volume": "1855378"
    },
    {
      "date": "2022-08-01",
      "open": "103.69",
      "high": "104.16",
      "low": "100.53",
      "close": "102.79",
      "volume": "3276050"
    },
    {
      "date": "2022-08-02",
      "open": "102.23",
      "high": "106.17",
      "low": "101.76",
      "close": "103.89",
      "volume": "2571524"
    },
    {
      "date": "2022-08-03",
      "open": "102.94",
      "high": "106.03",
      "low": "101.50",
      "close": "105.65",
      "volume": "3783337"
    },
    {
      "date": "2022-08-04",
      "open": "103.67",
      "high": "103.79",
      "low": "101.2801",
      "close": "102.20",
      "volume": "7034105"
    },
    {
      "date": "2022-08-05",
      "open": "107.01",
      "high": "107.5563",
      "low": "100.275",
      "close": "102.52",
      "volume": "7379019"
    },
    {
      "date": "2022-08-08",
      "open": "103.59",
      "high": "109.49",
      "low": "102.89",
      "close": "105.38",
      "volume": "3849562"
    },
    {
      "date": "2022-08-09",
      "open": "103.98",
      "high": "104.63",
      "low": "101.65",
      "close": "103.65",
      "volume": "2176695"
    },
    {
      "date": "2022-08-10",
      "open": "106.99",
      "high": "109.595",
      "low": "106.7732",
      "close": "109.23",
      "volume": "3134274"
    },
    {
      "date": "2022-08-11",
      "open": "110.48",
      "high": "113.98",
      "low": "109.505",
      "close": "110.13",
      "volume": "2928062"
    },
    {
      "date": "2022-08-12",
      "open": "110.92",
      "high": "113.77",
      "low": "110.48",
      "close": "113.51",
      "volume": "2494209"
    },
    {
      "date": "2022-08-15",
      "open": "111.42",
      "high": "115.17",
      "low": "111.00",
      "close": "113.17",
      "volume": "2975856"
    },
    {
      "date": "2022-08-16",
      "open": "113.19",
      "high": "117.31",
      "low": "112.06",
      "close": "117.16",
      "volume": "3462613"
    },
    {
      "date": "2022-08-17",
      "open": "114.13",
      "high": "115.8401",
      "low": "112.73",
      "close": "114.01",
      "volume": "2504474"
    },
    {
      "date": "2022-08-18",
      "open": "113.57",
      "high": "113.85",
      "low": "111.78",
      "close": "113.66",
      "volume": "1671777"
    },
    {
      "date": "2022-08-19",
      "open": "111.28",
      "high": "112.00",
      "low": "108.13",
      "close": "108.79",
      "volume": "2523786"
    },
    {
      "date": "2022-08-22",
      "open": "105.58",
      "high": "106.72",
      "low": "104.31",
      "close": "105.88",
      "volume": "2143365"
    },
    {
      "date": "2022-08-23",
      "open": "106.00",
      "high": "107.65",
      "low": "105.45",
      "close": "105.97",
      "volume": "1821484"
    },
    {
      "date": "2022-08-24",
      "open": "105.46",
      "high": "107.67",
      "low": "103.99",
      "close": "106.80",
      "volume": "1919172"
    },
    {
      "date": "2022-08-25",
      "open": "108.275",
      "high": "109.86",
      "low": "107.52",
      "close": "108.42",
      "volume": "1668328"
    },
    {
      "date": "2022-08-26",
      "open": "108.81",
      "high": "109.49",
      "low": "103.25",
      "close": "103.41",
      "volume": "1462123"
    },
    {
      "date": "2022-08-29",
      "open": "101.35",
      "high": "104.54",
      "low": "101.23",
      "close": "103.34",
      "volume": "1801077"
    },
    {
      "date": "2022-08-30",
      "open": "104.70",
      "high": "106.05",
      "low": "101.83",
      "close": "102.64",
      "volume": "1755306"
    },
    {
      "date": "2022-08-31",
      "open": "104.02",
      "high": "105.19",
      "low": "102.38",
      "close": "102.65",
      "volume": "1791858"
    },
    {
      "date": "2022-09-01",
      "open": "100.96",
      "high": "101.82",
      "low": "97.72",
      "close": "101.73",
      "volume": "2104612"
    },
    {
      "date": "2022-09-02",
      "open": "102.73",
      "high": "104.28",
      "low": "101.16",
      "close": "102.10",
      "volume": "1564228"
    },
    {
      "date": "2022-09-06",
      "open": "102.84",
      "high": "103.10",
      "low": "98.91",
      "close": "100.85",
      "volume": "2115008"
    },
    {
      "date": "2022-09-07",
      "open": "101.42",
      "high": "104.42",
      "low": "100.155",
      "close": "104.18",
      "volume": "2040499"
    },
    {
      "date": "2022-09-08",
      "open": "102.30",
      "high": "105.25",
      "low": "102.06",
      "close": "104.98",
      "volume": "1675082"
    },
    {
      "date": "2022-09-09",
      "open": "105.37",
      "high": "109.3299",
      "low": "105.25",
      "close": "109.17",
      "volume": "2188442"
    },
    {
      "date": "2022-09-12",
      "open": "110.501",
      "high": "113.51",
      "low": "110.50",
      "close": "111.74",
      "volume": "2932595"
    },
    {
      "date": "2022-09-13",
      "open": "106.11",
      "high": "109.815",
      "low": "105.23",
      "close": "108.19",
      "volume": "2541242"
    },
    {
      "date": "2022-09-14",
      "open": "108.81",
      "high": "110.70",
      "low": "106.325",
      "close": "110.19",
      "volume": "2654892"
    },
    {
      "date": "2022-09-15",
      "open": "109.48",
      "high": "113.59",
      "low": "107.49",
      "close": "107.79",
      "volume": "3641023"
    },
    {
      "date": "2022-09-16",
      "open": "105.89",
      "high": "106.30",
      "low": "100.73",
      "close": "101.89",
      "volume": "4106839"
    },
    {
      "date": "2022-09-19",
      "open": "100.83",
      "high": "103.30",
      "low": "100.395",
      "close": "102.49",
      "volume": "2282725"
    },
    {
      "date": "2022-09-20",
      "open": "101.84",
      "high": "105.39",
      "low": "100.95",
      "close": "104.63",
      "volume": "3172331"
    },
    {
      "date": "2022-09-21",
      "open": "104.18",
      "high": "104.65",
      "low": "98.86",
      "close": "99.01",
      "volume": "3485400"
    },
    {
      "date": "2022-09-22",
      "open": "99.01",
      "high": "99.01",
      "low": "91.40",
      "close": "92.00",
      "volume": "3965495"
    },
    {
      "date": "2022-09-23",
      "open": "90.67",
      "high": "91.91",
      "low": "89.27",
      "close": "91.26",
      "volume": "2961904"
    },
    {
      "date": "2022-09-26",
      "open": "91.59",
      "high": "93.42",
      "low": "89.57",
      "close": "89.69",
      "volume": "2186301"
    },
    {
      "date": "2022-09-27",
      "open": "92.27",
      "high": "94.91",
      "low": "90.665",
      "close": "91.82",
      "volume": "2512031"
    },
    {
      "date": "2022-09-28",
      "open": "92.70",
      "high": "96.74",
      "low": "92.00",
      "close": "95.91",
      "volume": "2297689"
    },
    {
      "date": "2022-09-29",
      "open": "93.95",
      "high": "95.46",
      "low": "92.73",
      "close": "94.21",
      "volume": "2291501"
    },
    {
      "date": "2022-09-30",
      "open": "93.36",
      "high": "96.67",
      "low": "92.72",
      "close": "93.69",
      "volume": "2452602"
    },
    {
      "date": "2022-10-03",
      "open": "95.33",
      "high": "95.45",
      "low": "92.15",
      "close": "94.40",
      "volume": "2655766"
    },
    {
      "date": "2022-10-04",
      "open": "97.50",
      "high": "102.15",
      "low": "97.05",
      "close": "102.10",
      "volume": "2313890"
    },
    {
      "date": "2022-10-05",
      "open": "99.42",
      "high": "100.96",
      "low": "98.1207",
      "close": "98.99",
      "volume": "1736756"
    },
    {
      "date": "2022-10-06",
      "open": "98.41",
      "high": "99.22",
      "low": "95.10",
      "close": "95.61",
      "volume": "2769143"
    },
    {
      "date": "2022-10-07",
      "open": "94.01",
      "high": "94.71",
      "low": "92.45",
      "close": "93.92",
      "volume": "1971408"
    },
    {
      "date": "2022-10-10",
      "open": "94.46",
      "high": "94.85",
      "low": "91.73",
      "close": "92.69",
      "volume": "1909064"
    },
    {
      "date": "2022-10-11",
      "open": "93.01",
      "high": "93.62",
      "low": "88.81",
      "close": "91.82",
      "volume": "2123712"
    },
    {
      "date": "2022-10-12",
      "open": "91.95",
      "high": "93.90",
      "low": "90.56",
      "close": "93.14",
      "volume": "1512402"
    },
    {
      "date": "2022-10-13",
      "open": "90.99",
      "high": "94.18",
      "low": "89.51",
      "close": "91.47",
      "volume": "2329104"
    },
    {
      "date": "2022-10-14",
      "open": "93.83",
      "high": "94.00",
      "low": "90.12",
      "close": "90.27",
      "volume": "1970526"
    },
    {
      "date": "2022-10-17",
      "open": "92.64",
      "high": "96.19",
      "low": "92.64",
      "close": "95.28",
      "volume": "2746264"
    },
    {
      "date": "2022-10-18",
      "open": "97.89",
      "high": "99.86",
      "low": "96.40",
      "close": "98.11",
      "volume": "1853213"
    },
    {
      "date": "2022-10-19",
      "open": "96.71",
      "high": "98.67",
      "low": "95.17",
      "close": "96.12",
      "volume": "1593250"
    },
    {
      "date": "2022-10-20",
      "open": "95.99",
      "high": "97.63",
      "low": "92.92",
      "close": "93.15",
      "volume": "3233559"
    },
    {
      "date": "2022-10-21",
      "open": "92.27",
      "high": "97.76",
      "low": "91.36",
      "close": "97.27",
      "volume": "3662742"
    },
    {
      "date": "2022-10-24",
      "open": "96.78",
      "high": "97.54",
      "low": "93.26",
      "close": "95.86",
      "volume": "1710578"
    },
    {
      "date": "2022-10-25",
      "open": "95.09",
      "high": "99.15",
      "low": "95.09",
      "close": "98.71",
      "volume": "1951195"
    },
    {
      "date": "2022-10-26",
      "open": "98.60",
      "high": "100.43",
      "low": "96.10",
      "close": "96.77",
      "volume": "1719246"
    },
    {
      "date": "2022-10-27",
      "open": "98.31",
      "high": "99.69",
      "low": "96.23",
      "close": "96.57",
      "volume": "1834097"
    },
    {
      "date": "2022-10-28",
      "open": "96.00",
      "high": "97.87",
      "low": "94.33",
      "close": "96.75",
      "volume": "2549241"
    },
    {
      "date": "2022-10-31",
      "open": "96.66",
      "high": "96.98",
      "low": "93.35",
      "close": "93.47",
      "volume": "2599605"
    },
    {
      "date": "2022-11-01",
      "open": "96.50",
      "high": "97.69",
      "low": "94.64",
      "close": "95.66",
      "volume": "2519054"
    },
    {
      "date": "2022-11-02",
      "open": "94.95",
      "high": "95.555",
      "low": "89.84",
      "close": "90.34",
      "volume": "3046903"
    },
    {
      "date": "2022-11-03",
      "open": "90.615",
      "high": "90.615",
      "low": "86.36",
      "close": "87.63",
      "volume": "5483359"
    },
    {
      "date": "2022-11-04",
      "open": "93.50",
      "high": "98.52",
      "low": "91.28",
      "close": "92.63",
      "volume": "6565452"
    },
    {
      "date": "2022-11-07",
      "open": "93.17",
      "high": "93.17",
      "low": "85.02",
      "close": "89.59",
      "volume": "4206663"
    },
    {
      "date": "2022-11-08",
      "open": "89.06",
      "high": "92.45",
      "low": "88.11",
      "close": "89.70",
      "volume": "2833360"
    },
    {
      "date": "2022-11-09",
      "open": "87.96",
      "high": "90.39",
      "low": "87.6001",
      "close": "89.06",
      "volume": "2163693"
    },
    {
      "date": "2022-11-10",
      "open": "94.18",
      "high": "99.0799",
      "low": "93.35",
      "close": "99.04",
      "volume": "3362193"
    },
    {
      "date": "2022-11-11",
      "open": "99.53",
      "high": "104.47",
      "low": "99.18",
      "close": "102.79",
      "volume": "3097555"
    },
    {
      "date": "2022-11-14",
      "open": "101.19",
      "high": "102.71",
      "low": "98.10",
      "close": "98.61",
      "volume": "2248157"
    },
    {
      "date": "2022-11-15",
      "open": "101.78",
      "high": "102.98",
      "low": "98.17",
      "close": "99.94",
      "volume": "2837853"
    },
    {
      "date": "2022-11-16",
      "open": "98.37",
      "high": "99.58",
      "low": "96.71",
      "close": "97.45",
      "volume": "1840181"
    },
    {
      "date": "2022-11-17",
      "open": "94.55",
      "high": "97.30",
      "low": "93.84",
      "close": "97.26",
      "volume": "1828016"
    },
    {
      "date": "2022-11-18",
      "open": "99.00",
      "high": "99.5031",
      "low": "97.02",
      "close": "98.31",
      "volume": "2218698"
    },
    {
      "date": "2022-11-21",
      "open": "97.07",
      "high": "99.17",
      "low": "96.55",
      "close": "97.07",
      "volume": "2214424"
    },
    {
      "date": "2022-11-22",
      "open": "98.09",
      "high": "100.34",
      "low": "96.59",
      "close": "100.28",
      "volume": "1627562"
    },
    {
      "date": "2022-11-23",
      "open": "100.79",
      "high": "101.86",
      "low": "99.48",
      "close": "100.88",
      "volume": "1511487"
    },
    {
      "date": "2022-11-25",
      "open": "100.34",
      "high": "103.56",
      "low": "100.10",
      "close": "101.50",
      "volume": "966751"
    },
    {
      "date": "2022-11-28",
      "open": "100.49",
      "high": "101.79",
      "low": "99.365",
      "close": "99.65",
      "volume": "2055217"
    },
    {
      "date": "2022-11-29",
      "open": "99.70",
      "high": "103.07",
      "low": "99.70",
      "close": "102.45",
      "volume": "2051339"
    },
    {
      "date": "2022-11-30",
      "open": "103.10",
      "high": "106.93",
      "low": "101.555",
      "close": "106.84",
      "volume": "2473632"
    },
    {
      "date": "2022-12-01",
      "open": "107.02",
      "high": "109.50",
      "low": "105.62",
      "close": "105.93",
      "volume": "1900551"
    },
    {
      "date": "2022-12-02",
      "open": "103.55",
      "high": "104.63",
      "low": "101.92",
      "close": "103.69",
      "volume": "1767777"
    },
    {
      "date": "2022-12-05",
      "open": "102.32",
      "high": "103.5608",
      "low": "100.36",
      "close": "100.66",
      "volume": "1754739"
    },
    {
      "date": "2022-12-06",
      "open": "100.42",
      "high": "100.98",
      "low": "95.15",
      "close": "96.91",
      "volume": "2160781"
    },
    {
      "date": "2022-12-07",
      "open": "93.04",
      "high": "93.78",
      "low": "89.80",
      "close": "90.79",
      "volume": "4052033"
    },
    {
      "date": "2022-12-08",
      "open": "92.18",
      "high": "94.0799",
      "low": "91.35",
      "close": "93.58",
      "volume": "2246050"
    },
    {
      "date": "2022-12-09",
      "open": "92.82",
      "high": "95.46",
      "low": "92.05",
      "close": "94.10",
      "volume": "2355095"
    },
    {
      "date": "2022-12-12",
      "open": "93.70",
      "high": "95.79",
      "low": "93.22",
      "close": "95.60",
      "volume": "2159739"
    },
    {
      "date": "2022-12-13",
      "open": "99.98",
      "high": "100.13",
      "low": "93.26",
      "close": "94.39",
      "volume": "2441959"
    },
    {
      "date": "2022-12-14",
      "open": "94.24",
      "high": "95.8708",
      "low": "91.50",
      "close": "92.79",
      "volume": "2567699"
    },
    {
      "date": "2022-12-15",
      "open": "91.00",
      "high": "91.71",
      "low": "89.21",
      "close": "90.20",
      "volume": "2345157"
    },
    {
      "date": "2022-12-16",
      "open": "89.11",
      "high": "89.83",
      "low": "86.88",
      "close": "88.17",
      "volume": "3490842"
    },
    {
      "date": "2022-12-19",
      "open": "87.96",
      "high": "88.32",
      "low": "84.72",
      "close": "85.26",
      "volume": "2609434"
    },
    {
      "date": "2022-12-20",
      "open": "84.47",
      "high": "86.50",
      "low": "84.00",
      "close": "85.61",
      "volume": "2813103"
    },
    {
      "date": "2022-12-21",
      "open": "86.72",
      "high": "88.46",
      "low": "85.97",
      "close": "86.49",
      "volume": "2356389"
    },
    {
      "date": "2022-12-22",
      "open": "85.34",
      "high": "85.76",
      "low": "82.39",
      "close": "84.52",
      "volume": "2542332"
    },
    {
      "date": "2022-12-23",
      "open": "84.10",
      "high": "86.48",
      "low": "83.84",
      "close": "86.43",
      "volume": "2109485"
    },
    {
      "date": "2022-12-27",
      "open": "86.80",
      "high": "87.00",
      "low": "84.88",
      "close": "86.56",
      "volume": "2678776"
    },
    {
      "date": "2022-12-28",
      "open": "86.60",
      "high": "87.35",
      "low": "83.29",
      "close": "83.69",
      "volume": "2771259"
    },
    {
      "date": "2022-12-29",
      "open": "84.37",
      "high": "87.315",
      "low": "84.20",
      "close": "87.13",
      "volume": "2389660"
    },
    {
      "date": "2022-12-30",
      "open": "85.78",
      "high": "87.74",
      "low": "85.78",
      "close": "87.60",
      "volume": "2076582"
    },
    {
      "date": "2023-01-03",
      "open": "88.63",
      "high": "89.39",
      "low": "86.31",
      "close": "87.68",
      "volume": "1433115"
    },
    {
      "date": "2023-01-04",
      "open": "88.60",
      "high": "91.525",
      "low": "88.60",
      "close": "90.99",
      "volume": "1882827"
    },
    {
      "date": "2023-01-05",
      "open": "90.14",
      "high": "93.74",
      "low": "90.00",
      "close": "93.00",
      "volume": "2689174"
    },
    {
      "date": "2023-01-06",
      "open": "94.39",
      "high": "94.64",
      "low": "93.15",
      "close": "94.11",
      "volume": "2812600"
    },
    {
      "date": "2023-01-09",
      "open": "94.32",
      "high": "95.44",
      "low": "93.46",
      "close": "93.77",
      "volume": "1911318"
    },
    {
      "date": "2023-01-10",
      "open": "93.73",
      "high": "94.64",
      "low": "92.47",
      "close": "94.64",
      "volume": "2008681"
    },
    {
      "date": "2023-01-11",
      "open": "97.975",
      "high": "100.25",
      "low": "96.86",
      "close": "99.24",
      "volume": "2928138"
    },
    {
      "date": "2023-01-12",
      "open": "100.48",
      "high": "103.75",
      "low": "99.1342",
      "close": "103.055",
      "volume": "2668173"
    },
    {
      "date": "2023-01-13",
      "open": "102.86",
      "high": "107.04",
      "low": "102.185",
      "close": "106.09",
      "volume": "2658499"
    },
    {
      "date": "2023-01-17",
      "open": "106.23",
      "high": "107.795",
      "low": "104.8042",
      "close": "106.55",
      "volume": "2500623"
    },
    {
      "date": "2023-01-18",
      "open": "108.135",
      "high": "109.43",
      "low": "103.78",
      "close": "103.87",
      "volume": "2823773"
    },
    {
      "date": "2023-01-19",
      "open": "102.90",
      "high": "108.05",
      "low": "102.47",
      "close": "107.07",
      "volume": "2726815"
    },
    {
      "date": "2023-01-20",
      "open": "107.75",
      "high": "111.44",
      "low": "106.7657",
      "close": "111.30",
      "volume": "2886402"
    },
    {
      "date": "2023-01-23",
      "open": "111.28",
      "high": "115.99",
      "low": "111.10",
      "close": "115.73",
      "volume": "2510768"
    },
    {
      "date": "2023-01-24",
      "open": "115.32",
      "high": "116.93",
      "low": "114.92",
      "close": "115.17",
      "volume": "2024329"
    },
    {
      "date": "2023-01-25",
      "open": "113.49",
      "high": "116.50",
      "low": "112.31",
      "close": "116.44",
      "volume": "2489567"
    },
    {
      "date": "2023-01-26",
      "open": "117.72",
      "high": "118.63",
      "low": "115.42",
      "close": "116.73",
      "volume": "1809915"
    },
    {
      "date": "2023-01-27",
      "open": "116.27",
      "high": "117.99",
      "low": "115.65",
      "close": "116.18",
      "volume": "1740159"
    },
    {
      "date": "2023-01-30",
      "open": "114.72",
      "high": "116.5799",
      "low": "113.77",
      "close": "115.56",
      "volume": "2470843"
    },
    {
      "date": "2023-01-31",
      "open": "115.08",
      "high": "115.36",
      "low": "113.47",
      "close": "114.30",
      "volume": "1730797"
    },
    {
      "date": "2023-02-01",
      "open": "113.95",
      "high": "118.23",
      "low": "113.23",
      "close": "117.90",
      "volume": "1826410"
    },
    {
      "date": "2023-02-02",
      "open": "119.95",
      "high": "124.95",
      "low": "119.09",
      "close": "121.45",
      "volume": "3419863"
    },
    {
      "date": "2023-02-03",
      "open": "118.71",
      "high": "120.99",
      "low": "117.56",
      "close": "118.70",
      "volume": "1961996"
    },
    {
      "date": "2023-02-06",
      "open": "117.46",
      "high": "120.09",
      "low": "116.68",
      "close": "119.07",
      "volume": "2049013"
    },
    {
      "date": "2023-02-07",
      "open": "119.18",
      "high": "120.81",
      "low": "117.44",
      "close": "120.20",
      "volume": "2046549"
    },
    {
      "date": "2023-02-08",
      "open": "119.68",
      "high": "120.91",
      "low": "117.12",
      "close": "119.15",
      "volume": "2078752"
    },
    {
      "date": "2023-02-09",
      "open": "120.81",
      "high": "121.98",
      "low": "117.00",
      "close": "117.71",
      "volume": "5905423"
    },
    {
      "date": "2023-02-10",
      "open": "111.41",
      "high": "112.825",
      "low": "105.71",
      "close": "107.64",
      "volume": "9397011"
    },
    {
      "date": "2023-02-13",
      "open": "108.505",
      "high": "111.955",
      "low": "108.01",
      "close": "111.35",
      "volume": "3337598"
    },
    {
      "date": "2023-02-14",
      "open": "110.75",
      "high": "115.46",
      "low": "109.98",
      "close": "114.95",
      "volume": "3078996"
    },
    {
      "date": "2023-02-15",
      "open": "116.71",
      "high": "118.34",
      "low": "115.23",
      "close": "115.96",
      "volume": "3095580"
    },
    {
      "date": "2023-02-16",
      "open": "113.762",
      "high": "114.8799",
      "low": "111.24",
      "close": "111.53",
      "volume": "3251045"
    },
    {
      "date": "2023-02-17",
      "open": "110.45",
      "high": "110.54",
      "low": "106.86",
      "close": "108.96",
      "volume": "3583452"
    },
    {
      "date": "2023-02-21",
      "open": "106.99",
      "high": "109.4399",
      "low": "106.95",
      "close": "108.03",
      "volume": "2135637"
    },
    {
      "date": "2023-02-22",
      "open": "107.84",
      "high": "109.5575",
      "low": "107.60",
      "close": "107.97",
      "volume": "1726778"
    },
    {
      "date": "2023-02-23",
      "open": "108.38",
      "high": "108.955",
      "low": "105.79",
      "close": "106.91",
      "volume": "2339031"
    },
    {
      "date": "2023-02-24",
      "open": "104.34",
      "high": "106.475",
      "low": "103.52",
      "close": "104.31",
      "volume": "1962434"
    },
    {
      "date": "2023-02-27",
      "open": "105.66",
      "high": "107.98",
      "low": "105.47",
      "close": "106.84",
      "volume": "1843625"
    },
    {
      "date": "2023-02-28",
      "open": "106.74",
      "high": "109.5099",
      "low": "106.62",
      "close": "108.97",
      "volume": "3089134"
    },
    {
      "date": "2023-03-01",
      "open": "109.83",
      "high": "110.31",
      "low": "105.7825",
      "close": "106.16",
      "volume": "2474174"
    },
    {
      "date": "2023-03-02",
      "open": "104.79",
      "high": "106.96",
      "low": "104.34",
      "close": "105.78",
      "volume": "2205746"
    },
    {
      "date": "2023-03-03",
      "open": "107.09",
      "high": "108.30",
      "low": "105.78",
      "close": "107.61",
      "volume": "2688442"
    },
    {
      "date": "2023-03-06",
      "open": "107.57",
      "high": "110.09",
      "low": "107.56",
      "close": "108.55",
      "volume": "1868249"
    },
    {
      "date": "2023-03-07",
      "open": "108.75",
      "high": "110.64",
      "low": "107.15",
      "close": "107.51",
      "volume": "2381583"
    },
    {
      "date": "2023-03-08",
      "open": "107.35",
      "high": "108.63",
      "low": "106.03",
      "close": "107.23",
      "volume": "1345119"
    },
    {
      "date": "2023-03-09",
      "open": "106.95",
      "high": "107.27",
      "low": "100.67",
      "close": "100.80",
      "volume": "2533185"
    },
    {
      "date": "2023-03-10",
      "open": "100.00",
      "high": "101.92",
      "low": "97.47",
      "close": "98.29",
      "volume": "2650847"
    },
    {
      "date": "2023-03-13",
      "open": "96.45",
      "high": "96.57",
      "low": "93.86",
      "close": "95.00",
      "volume": "3798711"
    },
    {
      "date": "2023-03-14",
      "open": "97.36",
      "high": "99.18",
      "low": "93.3413",
      "close": "94.10",
      "volume": "3675528"
    },
    {
      "date": "2023-03-15",
      "open": "91.47",
      "high": "92.47",
      "low": "90.2475",
      "close": "91.73",
      "volume": "4001415"
    },
    {
      "date": "2023-03-16",
      "open": "90.83",
      "high": "95.82",
      "low": "90.34",
      "close": "95.12",
      "volume": "3201540"
    },
    {
      "date": "2023-03-17",
      "open": "94.41",
      "high": "95.00",
      "low": "91.85",
      "close": "93.42",
      "volume": "3594090"
    },
    {
      "date": "2023-03-20",
      "open": "93.66",
      "high": "94.85",
      "low": "93.33",
      "close": "94.56",
      "volume": "1894798"
    },
    {
      "date": "2023-03-21",
      "open": "96.54",
      "high": "97.645",
      "low": "96.285",
      "close": "96.75",
      "volume": "2306031"
    },
    {
      "date": "2023-03-22",
      "open": "96.55",
      "high": "97.09",
      "low": "93.56",
      "close": "93.64",
      "volume": "2168428"
    },
    {
      "date": "2023-03-23",
      "open": "94.86",
      "high": "96.00",
      "low": "91.62",
      "close": "92.65",
      "volume": "2208156"
    },
    {
      "date": "2023-03-24",
      "open": "91.26",
      "high": "92.04",
      "low": "89.01",
      "close": "90.54",
      "volume": "2671414"
    },
    {
      "date": "2023-03-27",
      "open": "92.24",
      "high": "92.635",
      "low": "90.45",
      "close": "90.73",
      "volume": "2609318"
    },
    {
      "date": "2023-03-28",
      "open": "91.17",
      "high": "93.19",
      "low": "91.10",
      "close": "93.04",
      "volume": "4318216"
    },
    {
      "date": "2023-03-29",
      "open": "94.94",
      "high": "95.65",
      "low": "94.00",
      "close": "95.03",
      "volume": "2736630"
    },
    {
      "date": "2023-03-30",
      "open": "96.10",
      "high": "97.05",
      "low": "95.67",
      "close": "96.13",
      "volume": "2088782"
    },
    {
      "date": "2023-03-31",
      "open": "97.00",
      "high": "97.45",
      "low": "96.33",
      "close": "97.03",
      "volume": "1995459"
    },
    {
      "date": "2023-04-03",
      "open": "96.54",
      "high": "96.88",
      "low": "94.27",
      "close": "95.07",
      "volume": "1768992"
    },
    {
      "date": "2023-04-04",
      "open": "95.59",
      "high": "95.83",
      "low": "92.96",
      "close": "93.77",
      "volume": "1434727"
    },
    {
      "date": "2023-04-05",
      "open": "93.00",
      "high": "93.135",
      "low": "90.15",
      "close": "91.49",
      "volume": "2154738"
    },
    {
      "date": "2023-04-06",
      "open": "91.88",
      "high": "92.38",
      "low": "90.05",
      "close": "91.70",
      "volume": "1602954"
    },
    {
      "date": "2023-04-10",
      "open": "90.81",
      "high": "92.39",
      "low": "89.72",
      "close": "89.81",
      "volume": "2683090"
    },
    {
      "date": "2023-04-11",
      "open": "90.39",
      "high": "91.9599",
      "low": "89.9392",
      "close": "91.79",
      "volume": "2428308"
    },
    {
      "date": "2023-04-12",
      "open": "92.32",
      "high": "92.48",
      "low": "89.0561",
      "close": "89.34",
      "volume": "2258846"
    },
    {
      "date": "2023-04-13",
      "open": "90.26",
      "high": "91.935",
      "low": "90.10",
      "close": "90.96",
      "volume": "1643361"
    },
    {
      "date": "2023-04-14",
      "open": "90.66",
      "high": "92.08",
      "low": "90.195",
      "close": "92.03",
      "volume": "1737647"
    },
    {
      "date": "2023-04-17",
      "open": "92.51",
      "high": "94.03",
      "low": "92.225",
      "close": "93.38",
      "volume": "2125847"
    },
    {
      "date": "2023-04-18",
      "open": "95.29",
      "high": "96.55",
      "low": "94.86",
      "close": "95.54",
      "volume": "2619501"
    },
    {
      "date": "2023-04-19",
      "open": "94.90",
      "high": "96.135",
      "low": "94.45",
      "close": "95.33",
      "volume": "2744502"
    },
    {
      "date": "2023-04-20",
      "open": "94.38",
      "high": "94.90",
      "low": "93.47",
      "close": "94.02",
      "volume": "1557130"
    },
    {
      "date": "2023-04-21",
      "open": "93.77",
      "high": "93.87",
      "low": "91.55",
      "close": "93.80",
      "volume": "1559939"
    },
    {
      "date": "2023-04-24",
      "open": "94.42",
      "high": "94.48",
      "low": "93.24",
      "close": "94.19",
      "volume": "2133495"
    },
    {
      "date": "2023-04-25",
      "open": "93.49",
      "high": "93.84",
      "low": "92.07",
      "close": "92.11",
      "volume": "2755975"
    },
    {
      "date": "2023-04-26",
      "open": "92.36",
      "high": "93.19",
      "low": "89.68",
      "close": "89.87",
      "volume": "2144071"
    },
    {
      "date": "2023-04-27",
      "open": "91.00",
      "high": "92.55",
      "low": "90.12",
      "close": "92.41",
      "volume": "2581851"
    },
    {
      "date": "2023-04-28",
      "open": "92.32",
      "high": "94.54",
      "low": "92.20",
      "close": "93.96",
      "volume": "1665369"
    },
    {
      "date": "2023-05-01",
      "open": "94.22",
      "high": "95.58",
      "low": "93.64",
      "close": "94.42",
      "volume": "2085743"
    },
    {
      "date": "2023-05-02",
      "open": "94.26",
      "high": "94.67",
      "low": "92.175",
      "close": "93.24",
      "volume": "2440532"
    },
    {
      "date": "2023-05-03",
      "open": "93.00",
      "high": "93.41",
      "low": "90.20",
      "close": "90.57",
      "volume": "2950947"
    },
    {
      "date": "2023-05-04",
      "open": "89.71",
      "high": "90.32",
      "low": "87.94",
      "close": "89.17",
      "volume": "4468663"
    },
    {
      "date": "2023-05-05",
      "open": "94.35",
      "high": "97.80",
      "low": "91.93",
      "close": "93.54",
      "volume": "7073347"
    },
    {
      "date": "2023-05-08",
      "open": "94.20",
      "high": "96.29",
      "low": "91.91",
      "close": "92.48",
      "volume": "2780185"
    },
    {
      "date": "2023-05-09",
      "open": "92.23",
      "high": "95.00",
      "low": "91.3111",
      "close": "93.26",
      "volume": "2424024"
    },
    {
      "date": "2023-05-10",
      "open": "93.20",
      "high": "93.95",
      "low": "90.70",
      "close": "91.03",
      "volume": "3455483"
    },
    {
      "date": "2023-05-11",
      "open": "90.91",
      "high": "91.9299",
      "low": "90.67",
      "close": "91.22",
      "volume": "1572459"
    },
    {
      "date": "2023-05-12",
      "open": "91.33",
      "high": "91.45",
      "low": "88.81",
      "close": "89.45",
      "volume": "1886388"
    },
    {
      "date": "2023-05-15",
      "open": "89.30",
      "high": "92.40",
      "low": "89.09",
      "close": "92.23",
      "volume": "2395442"
    },
    {
      "date": "2023-05-16",
      "open": "93.38",
      "high": "95.34",
      "low": "92.39",
      "close": "92.71",
      "volume": "3159925"
    },
    {
      "date": "2023-05-17",
      "open": "93.31",
      "high": "95.935",
      "low": "91.92",
      "close": "95.225",
      "volume": "2442764"
    },
    {
      "date": "2023-05-18",
      "open": "94.90",
      "high": "98.50",
      "low": "94.46",
      "close": "98.27",
      "volume": "2492455"
    },
    {
      "date": "2023-05-19",
      "open": "98.42",
      "high": "98.61",
      "low": "95.21",
      "close": "96.63",
      "volume": "2487243"
    },
    {
      "date": "2023-05-22",
      "open": "96.79",
      "high": "97.1432",
      "low": "95.385",
      "close": "96.82",
      "volume": "1751288"
    },
    {
      "date": "2023-05-23",
      "open": "96.70",
      "high": "97.32",
      "low": "94.06",
      "close": "94.16",
      "volume": "1706499"
    },
    {
      "date": "2023-05-24",
      "open": "93.30",
      "high": "94.005",
      "low": "92.00",
      "close": "93.32",
      "volume": "1515984"
    },
    {
      "date": "2023-05-25",
      "open": "94.22",
      "high": "96.00",
      "low": "92.31",
      "close": "95.79",
      "volume": "2846721"
    },
    {
      "date": "2023-05-26",
      "open": "95.97",
      "high": "98.13",
      "low": "95.72",
      "close": "96.35",
      "volume": "1825799"
    },
    {
      "date": "2023-05-30",
      "open": "97.00",
      "high": "97.32",
      "low": "95.17",
      "close": "97.005",
      "volume": "1929908"
    },
    {
      "date": "2023-05-31",
      "open": "96.11",
      "high": "96.49",
      "low": "92.86",
      "close": "95.71",
      "volume": "3727827"
    },
    {
      "date": "2023-06-01",
      "open": "95.63",
      "high": "99.64",
      "low": "95.0675",
      "close": "98.66",
      "volume": "2256139"
    },
    {
      "date": "2023-06-02",
      "open": "100.00",
      "high": "103.665",
      "low": "99.87",
      "close": "103.27",
      "volume": "2435433"
    },
    {
      "date": "2023-06-05",
      "open": "102.94",
      "high": "107.23",
      "low": "102.11",
      "close": "106.90",
      "volume": "4250720"
    },
    {
      "date": "2023-06-06",
      "open": "107.47",
      "high": "112.825",
      "low": "107.43",
      "close": "111.99",
      "volume": "5556642"
    },
    {
      "date": "2023-06-07",
      "open": "113.10",
      "high": "114.37",
      "low": "109.02",
      "close": "109.09",
      "volume": "3755479"
    },
    {
      "date": "2023-06-08",
      "open": "107.78",
      "high": "108.97",
      "low": "106.36",
      "close": "107.67",
      "volume": "2884449"
    },
    {
      "date": "2023-06-09",
      "open": "108.99",
      "high": "111.08",
      "low": "108.58",
      "close": "110.48",
      "volume": "3394602"
    },
    {
      "date": "2023-06-12",
      "open": "111.00",
      "high": "111.41",
      "low": "109.17",
      "close": "110.81",
      "volume": "2286257"
    },
    {
      "date": "2023-06-13",
      "open": "111.28",
      "high": "111.815",
      "low": "110.05",
      "close": "110.96",
      "volume": "1916468"
    },
    {
      "date": "2023-06-14",
      "open": "111.50",
      "high": "111.6899",
      "low": "107.87",
      "close": "108.93",
      "volume": "2061610"
    },
    {
      "date": "2023-06-15",
      "open": "107.82",
      "high": "107.83",
      "low": "106.02",
      "close": "107.11",
      "volume": "3318109"
    },
    {
      "date": "2023-06-16",
      "open": "107.50",
      "high": "107.73",
      "low": "105.46",
      "close": "105.87",
      "volume": "3791826"
    },
    {
      "date": "2023-06-20",
      "open": "104.97",
      "high": "107.58",
      "low": "104.90",
      "close": "106.92",
      "volume": "2857375"
    },
    {
      "date": "2023-06-21",
      "open": "106.28",
      "high": "107.28",
      "low": "104.70",
      "close": "105.01",
      "volume": "2598795"
    },
    {
      "date": "2023-06-22",
      "open": "105.75",
      "high": "108.20",
      "low": "105.50",
      "close": "107.33",
      "volume": "2659684"
    },
    {
      "date": "2023-06-23",
      "open": "105.25",
      "high": "105.49",
      "low": "103.445",
      "close": "104.79",
      "volume": "4100091"
    },
    {
      "date": "2023-06-26",
      "open": "103.81",
      "high": "106.71",
      "low": "103.63",
      "close": "104.16",
      "volume": "1886235"
    },
    {
      "date": "2023-06-27",
      "open": "105.19",
      "high": "108.535",
      "low": "104.33",
      "close": "108.09",
      "volume": "2561066"
    },
    {
      "date": "2023-06-28",
      "open": "108.33",
      "high": "111.25",
      "low": "107.56",
      "close": "108.33",
      "volume": "2330092"
    },
    {
      "date": "2023-06-29",
      "open": "108.26",
      "high": "108.32",
      "low": "106.64",
      "close": "107.84",
      "volume": "2020617"
    },
    {
      "date": "2023-06-30",
      "open": "108.91",
      "high": "110.30",
      "low": "108.39",
      "close": "109.39",
      "volume": "2195625"
    },
    {
      "date": "2023-07-03",
      "open": "109.43",
      "high": "113.50",
      "low": "109.37",
      "close": "112.79",
      "volume": "1623974"
    },
    {
      "date": "2023-07-05",
      "open": "112.57",
      "high": "113.075",
      "low": "110.58",
      "close": "111.54",
      "volume": "1873739"
    },
    {
      "date": "2023-07-06",
      "open": "109.24",
      "high": "109.86",
      "low": "107.65",
      "close": "109.00",
      "volume": "2350093"
    },
    {
      "date": "2023-07-07",
      "open": "109.31",
      "high": "112.905",
      "low": "109.19",
      "close": "111.88",
      "volume": "2114493"
    },
    {
      "date": "2023-07-10",
      "open": "111.47",
      "high": "114.87",
      "low": "111.25",
      "close": "114.33",
      "volume": "2350859"
    },
    {
      "date": "2023-07-11",
      "open": "115.19",
      "high": "117.84",
      "low": "114.88",
      "close": "116.96",
      "volume": "2644112"
    },
    {
      "date": "2023-07-12",
      "open": "118.69",
      "high": "119.00",
      "low": "115.73",
      "close": "116.04",
      "volume": "1964406"
    },
    {
      "date": "2023-07-13",
      "open": "118.04",
      "high": "120.47",
      "low": "117.50",
      "close": "119.66",
      "volume": "2508717"
    },
    {
      "date": "2023-07-14",
      "open": "119.50",
      "high": "120.00",
      "low": "118.12",
      "close": "118.57",
      "volume": "1742225"
    },
    {
      "date": "2023-07-17",
      "open": "118.06",
      "high": "121.58",
      "low": "117.33",
      "close": "121.14",
      "volume": "2138155"
    },
    {
      "date": "2023-07-18",
      "open": "120.52",
      "high": "122.13",
      "low": "120.125",
      "close": "121.00",
      "volume": "2252645"
    },
    {
      "date": "2023-07-19",
      "open": "120.91",
      "high": "120.91",
      "low": "117.86",
      "close": "119.10",
      "volume": "2256795"
    },
    {
      "date": "2023-07-20",
      "open": "118.27",
      "high": "121.415",
      "low": "118.05",
      "close": "118.87",
      "volume": "1557253"
    },
    {
      "date": "2023-07-21",
      "open": "119.83",
      "high": "120.21",
      "low": "118.69",
      "close": "119.00",
      "volume": "1158088"
    },
    {
      "date": "2023-07-24",
      "open": "118.35",
      "high": "118.51",
      "low": "115.95",
      "close": "116.83",
      "volume": "1773825"
    },
    {
      "date": "2023-07-25",
      "open": "116.83",
      "high": "118.14",
      "low": "116.45",
      "close": "117.43",
      "volume": "2570869"
    },
    {
      "date": "2023-07-26",
      "open": "117.43",
      "high": "119.66",
      "low": "117.205",
      "close": "119.56",
      "volume": "1433111"
    },
    {
      "date": "2023-07-27",
      "open": "120.40",
      "high": "121.615",
      "low": "118.77",
      "close": "118.82",
      "volume": "1491635"
    },
    {
      "date": "2023-07-28",
      "open": "120.53",
      "high": "121.295",
      "low": "119.30",
      "close": "120.09",
      "volume": "1306798"
    },
    {
      "date": "2023-07-31",
      "open": "120.08",
      "high": "122.59",
      "low": "119.905",
      "close": "122.53",
      "volume": "1885468"
    },
    {
      "date": "2023-08-01",
      "open": "121.50",
      "high": "121.50",
      "low": "119.18",
      "close": "120.74",
      "volume": "1389757"
    },
    {
      "date": "2023-08-02",
      "open": "118.89",
      "high": "120.765",
      "low": "116.73",
      "close": "118.00",
      "volume": "2325627"
    },
    {
      "date": "2023-08-03",
      "open": "106.29",
      "high": "109.54",
      "low": "97.27",
      "close": "98.67",
      "volume": "14005180"
    },
    {
      "date": "2023-08-04",
      "open": "101.09",
      "high": "104.23",
      "low": "101.0101",
      "close": "103.19",
      "volume": "5802044"
    },
    {
      "date": "2023-08-07",
      "open": "104.065",
      "high": "108.4885",
      "low": "104.03",
      "close": "107.49",
      "volume": "5171469"
    },
    {
      "date": "2023-08-08",
      "open": "106.87",
      "high": "110.34",
      "low": "105.57",
      "close": "109.84",
      "volume": "3014347"
    },
    {
      "date": "2023-08-09",
      "open": "110.31",
      "high": "111.97",
      "low": "109.53",
      "close": "109.81",
      "volume": "3156319"
    },
    {
      "date": "2023-08-10",
      "open": "111.01",
      "high": "112.57",
      "low": "110.38",
      "close": "111.67",
      "volume": "2268638"
    },
    {
      "date": "2023-08-11",
      "open": "110.46",
      "high": "112.47",
      "low": "110.46",
      "close": "111.54",
      "volume": "2840652"
    },
    {
      "date": "2023-08-14",
      "open": "111.01",
      "high": "112.06",
      "low": "109.31",
      "close": "111.93",
      "volume": "1795725"
    },
    {
      "date": "2023-08-15",
      "open": "111.98",
      "high": "112.33",
      "low": "106.66",
      "close": "107.43",
      "volume": "3225658"
    },
    {
      "date": "2023-08-16",
      "open": "107.05",
      "high": "108.36",
      "low": "106.79",
      "close": "107.14",
      "volume": "1989284"
    },
    {
      "date": "2023-08-17",
      "open": "108.00",
      "high": "108.00",
      "low": "105.575",
      "close": "105.63",
      "volume": "3045851"
    },
    {
      "date": "2023-08-18",
      "open": "103.345",
      "high": "107.96",
      "low": "103.07",
      "close": "107.21",
      "volume": "2535375"
    },
    {
      "date": "2023-08-21",
      "open": "107.41",
      "high": "108.85",
      "low": "107.23",
      "close": "108.07",
      "volume": "1713864"
    },
    {
      "date": "2023-08-22",
      "open": "108.61",
      "high": "110.15",
      "low": "108.24",
      "close": "108.59",
      "volume": "1430038"
    },
    {
      "date": "2023-08-23",
      "open": "108.59",
      "high": "109.02",
      "low": "107.49",
      "close": "107.59",
      "volume": "1839047"
    },
    {
      "date": "2023-08-24",
      "open": "107.28",
      "high": "108.62",
      "low": "105.905",
      "close": "105.96",
      "volume": "2427118"
    },
    {
      "date": "2023-08-25",
      "open": "106.25",
      "high": "108.11",
      "low": "106.18",
      "close": "106.94",
      "volume": "1894809"
    },
    {
      "date": "2023-08-28",
      "open": "107.43",
      "high": "108.55",
      "low": "107.02",
      "close": "108.17",
      "volume": "1163632"
    },
    {
      "date": "2023-08-29",
      "open": "107.90",
      "high": "110.45",
      "low": "107.895",
      "close": "109.95",
      "volume": "1404999"
    },
    {
      "date": "2023-08-30",
      "open": "109.06",
      "high": "110.63",
      "low": "108.67",
      "close": "108.86",
      "volume": "1646475"
    },
    {
      "date": "2023-08-31",
      "open": "108.97",
      "high": "109.60",
      "low": "108.10",
      "close": "108.39",
      "volume": "1704223"
    },
    {
      "date": "2023-09-01",
      "open": "109.23",
      "high": "109.98",
      "low": "108.225",
      "close": "109.57",
      "volume": "1593927"
    },
    {
      "date": "2023-09-05",
      "open": "109.40",
      "high": "111.47",
      "low": "108.54",
      "close": "110.22",
      "volume": "2004114"
    },
    {
      "date": "2023-09-06",
      "open": "109.19",
      "high": "109.71",
      "low": "105.93",
      "close": "108.41",
      "volume": "2369123"
    },
    {
      "date": "2023-09-07",
      "open": "107.00",
      "high": "107.00",
      "low": "103.53",
      "close": "105.76",
      "volume": "3926909"
    },
    {
      "date": "2023-09-08",
      "open": "105.985",
      "high": "110.30",
      "low": "105.90",
      "close": "109.80",
      "volume": "2622198"
    },
    {
      "date": "2023-09-11",
      "open": "110.78",
      "high": "111.38",
      "low": "108.0517",
      "close": "108.49",
      "volume": "1774610"
    },
    {
      "date": "2023-09-12",
      "open": "107.49",
      "high": "110.735",
      "low": "107.49",
      "close": "109.65",
      "volume": "1799029"
    },
    {
      "date": "2023-09-13",
      "open": "108.78",
      "high": "109.77",
      "low": "106.32",
      "close": "106.82",
      "volume": "2488789"
    },
    {
      "date": "2023-09-14",
      "open": "107.72",
      "high": "107.90",
      "low": "104.91",
      "close": "106.93",
      "volume": "2217099"
    },
    {
      "date": "2023-09-15",
      "open": "106.70",
      "high": "109.13",
      "low": "106.0758",
      "close": "106.91",
      "volume": "5677050"
    },
    {
      "date": "2023-09-18",
      "open": "106.25",
      "high": "107.07",
      "low": "105.46",
      "close": "105.74",
      "volume": "2266032"
    },
    {
      "date": "2023-09-19",
      "open": "105.41",
      "high": "105.81",
      "low": "103.79",
      "close": "104.58",
      "volume": "2122270"
    },
    {
      "date": "2023-09-20",
      "open": "104.87",
      "high": "105.96",
      "low": "104.205",
      "close": "104.29",
      "volume": "1283570"
    },
    {
      "date": "2023-09-21",
      "open": "102.73",
      "high": "103.145",
      "low": "101.62",
      "close": "101.96",
      "volume": "1805086"
    },
    {
      "date": "2023-09-22",
      "open": "101.96",
      "high": "102.95",
      "low": "100.505",
      "close": "100.87",
      "volume": "2335315"
    },
    {
      "date": "2023-09-25",
      "open": "100.13",
      "high": "101.18",
      "low": "99.501",
      "close": "100.69",
      "volume": "1768018"
    },
    {
      "date": "2023-09-26",
      "open": "99.63",
      "high": "100.8108",
      "low": "98.895",
      "close": "99.39",
      "volume": "1667600"
    },
    {
      "date": "2023-09-27",
      "open": "100.26",
      "high": "101.14",
      "low": "99.43",
      "close": "100.25",
      "volume": "1676229"
    },
    {
      "date": "2023-09-28",
      "open": "99.76",
      "high": "103.045",
      "low": "99.69",
      "close": "102.58",
      "volume": "1695181"
    },
    {
      "date": "2023-09-29",
      "open": "103.65",
      "high": "104.70",
      "low": "102.58",
      "close": "103.07",
      "volume": "2227935"
    },
    {
      "date": "2023-10-02",
      "open": "102.71",
      "high": "103.30",
      "low": "101.605",
      "close": "102.05",
      "volume": "1910380"
    },
    {
      "date": "2023-10-03",
      "open": "101.00",
      "high": "101.44",
      "low": "97.94",
      "close": "98.77",
      "volume": "2056786"
    },
    {
      "date": "2023-10-04",
      "open": "99.21",
      "high": "100.61",
      "low": "99.03",
      "close": "100.18",
      "volume": "1722340"
    },
    {
      "date": "2023-10-05",
      "open": "100.56",
      "high": "100.715",
      "low": "98.08",
      "close": "99.90",
      "volume": "1311716"
    },
    {
      "date": "2023-10-06",
      "open": "98.86",
      "high": "101.05",
      "low": "98.465",
      "close": "100.48",
      "volume": "1453699"
    },
    {
      "date": "2023-10-09",
      "open": "98.57",
      "high": "100.40",
      "low": "96.635",
      "close": "99.67",
      "volume": "1637118"
    },
    {
      "date": "2023-10-10",
      "open": "100.59",
      "high": "102.725",
      "low": "100.185",
      "close": "101.49",
      "volume": "1546693"
    },
    {
      "date": "2023-10-11",
      "open": "102.00",
      "high": "103.69",
      "low": "101.22",
      "close": "103.61",
      "volume": "1707933"
    },
    {
      "date": "2023-10-12",
      "open": "103.38",
      "high": "103.98",
      "low": "101.98",
      "close": "102.62",
      "volume": "1364872"
    },
    {
      "date": "2023-10-13",
      "open": "102.49",
      "high": "102.99",
      "low": "98.91",
      "close": "99.16",
      "volume": "1526242"
    },
    {
      "date": "2023-10-16",
      "open": "100.06",
      "high": "101.575",
      "low": "99.29",
      "close": "99.67",
      "volume": "1627233"
    },
    {
      "date": "2023-10-17",
      "open": "99.31",
      "high": "102.225",
      "low": "99.11",
      "close": "101.55",
      "volume": "1385719"
    },
    {
      "date": "2023-10-18",
      "open": "99.64",
      "high": "100.67",
      "low": "98.86",
      "close": "98.91",
      "volume": "1669955"
    },
    {
      "date": "2023-10-19",
      "open": "99.07",
      "high": "99.2899",
      "low": "95.265",
      "close": "95.66",
      "volume": "2381459"
    },
    {
      "date": "2023-10-20",
      "open": "95.03",
      "high": "95.22",
      "low": "93.04",
      "close": "93.65",
      "volume": "2719881"
    },
    {
      "date": "2023-10-23",
      "open": "93.53",
      "high": "97.235",
      "low": "92.51",
      "close": "95.23",
      "volume": "2325434"
    },
    {
      "date": "2023-10-24",
      "open": "96.51",
      "high": "97.45",
      "low": "95.82",
      "close": "97.29",
      "volume": "1229666"
    },
    {
      "date": "2023-10-25",
      "open": "95.72",
      "high": "96.75",
      "low": "95.33",
      "close": "95.97",
      "volume": "1380104"
    },
    {
      "date": "2023-10-26",
      "open": "95.97",
      "high": "96.50",
      "low": "93.16",
      "close": "95.04",
      "volume": "2857184"
    },
    {
      "date": "2023-10-27",
      "open": "95.32",
      "high": "96.13",
      "low": "92.97",
      "close": "93.08",
      "volume": "1598901"
    },
    {
      "date": "2023-10-30",
      "open": "94.86",
      "high": "96.085",
      "low": "94.28",
      "close": "94.95",
      "volume": "1922225"
    },
    {
      "date": "2023-10-31",
      "open": "95.26",
      "high": "95.64",
      "low": "94.06",
      "close": "95.29",
      "volume": "1714749"
    },
    {
      "date": "2023-11-01",
      "open": "95.29",
      "high": "95.55",
      "low": "92.48",
      "close": "93.27",
      "volume": "2208347"
    },
    {
      "date": "2023-11-02",
      "open": "95.06",
      "high": "96.30",
      "low": "93.195",
      "close": "94.84",
      "volume": "5082293"
    },
    {
      "date": "2023-11-03",
      "open": "108.00",
      "high": "112.97",
      "low": "107.80",
      "close": "112.71",
      "volume": "9058574"
    },
    {
      "date": "2023-11-06",
      "open": "113.80",
      "high": "115.75",
      "low": "110.77",
      "close": "111.59",
      "volume": "3630392"
    },
    {
      "date": "2023-11-07",
      "open": "111.89",
      "high": "121.17",
      "low": "111.82",
      "close": "118.05",
      "volume": "5569983"
    },
    {
      "date": "2023-11-08",
      "open": "118.03",
      "high": "118.78",
      "low": "116.42",
      "close": "116.56",
      "volume": "2854428"
    },
    {
      "date": "2023-11-09",
      "open": "116.52",
      "high": "118.03",
      "low": "113.43",
      "close": "113.67",
      "volume": "2207105"
    },
    {
      "date": "2023-11-10",
      "open": "113.71",
      "high": "119.08",
      "low": "113.71",
      "close": "118.68",
      "volume": "2768457"
    },
    {
      "date": "2023-11-13",
      "open": "117.99",
      "high": "119.8199",
      "low": "117.73",
      "close": "118.48",
      "volume": "1731525"
    },
    {
      "date": "2023-11-14",
      "open": "121.515",
      "high": "123.94",
      "low": "120.92",
      "close": "122.63",
      "volume": "2382323"
    },
    {
      "date": "2023-11-15",
      "open": "124.76",
      "high": "134.37",
      "low": "124.52",
      "close": "130.33",
      "volume": "5690953"
    },
    {
      "date": "2023-11-16",
      "open": "128.08",
      "high": "131.58",
      "low": "127.05",
      "close": "129.82",
      "volume": "2704549"
    },
    {
      "date": "2023-11-17",
      "open": "134.30",
      "high": "137.4999",
      "low": "132.07",
      "close": "136.38",
      "volume": "4812575"
    },
    {
      "date": "2023-11-20",
      "open": "135.84",
      "high": "136.77",
      "low": "133.11",
      "close": "134.90",
      "volume": "2473933"
    },
    {
      "date": "2023-11-21",
      "open": "134.04",
      "high": "136.13",
      "low": "133.68",
      "close": "135.47",
      "volume": "1817854"
    },
    {
      "date": "2023-11-22",
      "open": "136.49",
      "high": "138.16",
      "low": "136.21",
      "close": "136.89",
      "volume": "1653952"
    },
    {
      "date": "2023-11-24",
      "open": "136.03",
      "high": "137.16",
      "low": "134.82",
      "close": "136.42",
      "volume": "723246"
    },
    {
      "date": "2023-11-27",
      "open": "135.48",
      "high": "137.35",
      "low": "135.32",
      "close": "135.90",
      "volume": "1361218"
    },
    {
      "date": "2023-11-28",
      "open": "136.11",
      "high": "137.65",
      "low": "134.74",
      "close": "135.42",
      "volume": "1555895"
    },
    {
      "date": "2023-11-29",
      "open": "135.69",
      "high": "138.73",
      "low": "135.36",
      "close": "135.75",
      "volume": "7804365"
    },
    {
      "date": "2023-11-30",
      "open": "136.37",
      "high": "136.79",
      "low": "134.33",
      "close": "136.18",
      "volume": "3584848"
    },
    {
      "date": "2023-12-01",
      "open": "136.05",
      "high": "139.78",
      "low": "136.05",
      "close": "139.31",
      "volume": "3259853"
    },
    {
      "date": "2023-12-04",
      "open": "138.50",
      "high": "141.16",
      "low": "138.455",
      "close": "139.82",
      "volume": "1685551"
    },
    {
      "date": "2023-12-05",
      "open": "138.46",
      "high": "139.46",
      "low": "137.10",
      "close": "138.40",
      "volume": "1419397"
    },
    {
      "date": "2023-12-06",
      "open": "139.90",
      "high": "140.50",
      "low": "138.2128",
      "close": "139.00",
      "volume": "1749804"
    },
    {
      "date": "2023-12-07",
      "open": "139.40",
      "high": "143.90",
      "low": "139.09",
      "close": "143.65",
      "volume": "2059451"
    },
    {
      "date": "2023-12-08",
      "open": "142.70",
      "high": "145.83",
      "low": "142.51",
      "close": "145.50",
      "volume": "1748691"
    },
    {
      "date": "2023-12-11",
      "open": "146.00",
      "high": "149.94",
      "low": "145.88",
      "close": "148.34",
      "volume": "2041032"
    },
    {
      "date": "2023-12-12",
      "open": "146.35",
      "high": "147.52",
      "low": "143.39",
      "close": "144.88",
      "volume": "1805334"
    },
    {
      "date": "2023-12-13",
      "open": "144.88",
      "high": "146.30",
      "low": "142.24",
      "close": "144.90",
      "volume": "2202657"
    },
    {
      "date": "2023-12-14",
      "open": "145.78",
      "high": "148.3199",
      "low": "145.09",
      "close": "146.83",
      "volume": "2207341"
    },
    {
      "date": "2023-12-15",
      "open": "145.88",
      "high": "147.075",
      "low": "143.87",
      "close": "145.99",
      "volume": "4764161"
    },
    {
      "date": "2023-12-18",
      "open": "146.62",
      "high": "148.68",
      "low": "145.875",
      "close": "148.47",
      "volume": "1856974"
    },
    {
      "date": "2023-12-19",
      "open": "148.48",
      "high": "151.80",
      "low": "148.48",
      "close": "151.52",
      "volume": "2589038"
    },
    {
      "date": "2023-12-20",
      "open": "151.28",
      "high": "154.77",
      "low": "148.27",
      "close": "148.46",
      "volume": "2938684"
    },
    {
      "date": "2023-12-21",
      "open": "150.50",
      "high": "154.58",
      "low": "150.10",
      "close": "154.52",
      "volume": "2590730"
    },
    {
      "date": "2023-12-22",
      "open": "154.88",
      "high": "155.605",
      "low": "153.68",
      "close": "155.31",
      "volume": "1940267"
    },
    {
      "date": "2023-12-26",
      "open": "155.25",
      "high": "155.835",
      "low": "152.85",
      "close": "153.14",
      "volume": "1530553"
    },
    {
      "date": "2023-12-27",
      "open": "153.34",
      "high": "154.04",
      "low": "151.70",
      "close": "153.25",
      "volume": "1420189"
    },
    {
      "date": "2023-12-28",
      "open": "153.01",
      "high": "153.95",
      "low": "152.33",
      "close": "153.28",
      "volume": "1146889"
    },
    {
      "date": "2023-12-29",
      "open": "154.06",
      "high": "155.155",
      "low": "151.35",
      "close": "151.79",
      "volume": "1307377"
    },
    {
      "date": "2024-01-02",
      "open": "151.67",
      "high": "152.3775",
      "low": "147.24",
      "close": "148.76",
      "volume": "2898013"
    },
    {
      "date": "2024-01-03",
      "open": "146.61",
      "high": "148.47",
      "low": "144.90",
      "close": "144.99",
      "volume": "4108311"
    },
    {
      "date": "2024-01-04",
      "open": "145.99",
      "high": "147.34",
      "low": "144.56",
      "close": "144.82",
      "volume": "2709594"
    },
    {
      "date": "2024-01-05",
      "open": "144.28",
      "high": "147.55",
      "low": "144.28",
      "close": "146.32",
      "volume": "1579759"
    },
    {
      "date": "2024-01-08",
      "open": "147.11",
      "high": "150.47",
      "low": "146.025",
      "close": "149.68",
      "volume": "2333850"
    },
    {
      "date": "2024-01-09",
      "open": "148.61",
      "high": "153.1574",
      "low": "148.575",
      "close": "152.73",
      "volume": "2094908"
    },
    {
      "date": "2024-01-10",
      "open": "152.03",
      "high": "154.78",
      "low": "151.35",
      "close": "151.85",
      "volume": "1566700"
    },
    {
      "date": "2024-01-11",
      "open": "151.55",
      "high": "153.09",
      "low": "150.27",
      "close": "151.20",
      "volume": "1621897"
    },
    {
      "date": "2024-01-12",
      "open": "151.22",
      "high": "151.78",
      "low": "148.02",
      "close": "148.61",
      "volume": "1376284"
    },
    {
      "date": "2024-01-16",
      "open": "147.33",
      "high": "149.34",
      "low": "146.71",
      "close": "148.65",
      "volume": "1342064"
    },
    {
      "date": "2024-01-17",
      "open": "146.60",
      "high": "147.815",
      "low": "145.981",
      "close": "147.30",
      "volume": "1657530"
    },
    {
      "date": "2024-01-18",
      "open": "148.83",
      "high": "149.79",
      "low": "146.19",
      "close": "148.96",
      "volume": "2179911"
    },
    {
      "date": "2024-01-19",
      "open": "149.94",
      "high": "149.98",
      "low": "145.31",
      "close": "148.57",
      "volume": "2514125"
    },
    {
      "date": "2024-01-22",
      "open": "149.47",
      "high": "149.90",
      "low": "145.28",
      "close": "145.66",
      "volume": "2510524"
    },
    {
      "date": "2024-01-23",
      "open": "146.62",
      "high": "148.93",
      "low": "145.40",
      "close": "148.50",
      "volume": "1911235"
    },
    {
      "date": "2024-01-24",
      "open": "150.00",
      "high": "150.97",
      "low": "147.85",
      "close": "148.57",
      "volume": "1302545"
    },
    {
      "date": "2024-01-25",
      "open": "150.79",
      "high": "153.57",
      "low": "149.76",
      "close": "152.30",
      "volume": "2112805"
    },
    {
      "date": "2024-01-26",
      "open": "152.60",
      "high": "153.54",
      "low": "151.71",
      "close": "151.93",
      "volume": "1700997"
    },
    {
      "date": "2024-01-29",
      "open": "151.93",
      "high": "154.185",
      "low": "150.44",
      "close": "153.98",
      "volume": "1811626"
    },
    {
      "date": "2024-01-30",
      "open": "153.53",
      "high": "153.80",
      "low": "150.02",
      "close": "151.72",
      "volume": "2014390"
    },
    {
      "date": "2024-01-31",
      "open": "151.15",
      "high": "151.86",
      "low": "147.96",
      "close": "148.33",
      "volume": "1459918"
    },
    {
      "date": "2024-02-01",
      "open": "148.99",
      "high": "151.77",
      "low": "146.77",
      "close": "151.52",
      "volume": "1961069"
    },
    {
      "date": "2024-02-02",
      "open": "150.71",
      "high": "153.39",
      "low": "146.55",
      "close": "151.05",
      "volume": "1969314"
    },
    {
      "date": "2024-02-05",
      "open": "149.95",
      "high": "152.33",
      "low": "147.54",
      "close": "151.71",
      "volume": "1899403"
    },
    {
      "date": "2024-02-06",
      "open": "152.92",
      "high": "154.38",
      "low": "150.63",
      "close": "153.70",
      "volume": "1865684"
    },
    {
      "date": "2024-02-07",
      "open": "155.055",
      "high": "156.77",
      "low": "151.09",
      "close": "154.38",
      "volume": "2300934"
    },
    {
      "date": "2024-02-08",
      "open": "156.50",
      "high": "160.0499",
      "low": "154.8201",
      "close": "159.47",
      "volume": "7400430"
    },
    {
      "date": "2024-02-09",
      "open": "130.61",
      "high": "132.80",
      "low": "126.05",
      "close": "131.11",
      "volume": "18487360"
    },
    {
      "date": "2024-02-12",
      "open": "132.035",
      "high": "137.30",
      "low": "132.035",
      "close": "133.60",
      "volume": "6862153"
    },
    {
      "date": "2024-02-13",
      "open": "131.39",
      "high": "136.3822",
      "low": "130.697",
      "close": "134.84",
      "volume": "4907433"
    },
    {
      "date": "2024-02-14",
      "open": "135.44",
      "high": "136.46",
      "low": "133.88",
      "close": "134.82",
      "volume": "3396305"
    },
    {
      "date": "2024-02-15",
      "open": "136.00",
      "high": "139.72",
      "low": "135.89",
      "close": "138.53",
      "volume": "3710946"
    },
    {
      "date": "2024-02-16",
      "open": "137.94",
      "high": "137.955",
      "low": "134.82",
      "close": "135.25",
      "volume": "2670363"
    },
    {
      "date": "2024-02-20",
      "open": "133.68",
      "high": "136.79",
      "low": "133.435",
      "close": "135.99",
      "volume": "2443211"
    },
    {
      "date": "2024-02-21",
      "open": "134.82",
      "high": "136.19",
      "low": "133.84",
      "close": "134.64",
      "volume": "2020390"
    },
    {
      "date": "2024-02-22",
      "open": "136.00",
      "high": "139.29",
      "low": "135.60",
      "close": "139.10",
      "volume": "2699836"
    },
    {
      "date": "2024-02-23",
      "open": "137.00",
      "high": "138.73",
      "low": "135.01",
      "close": "136.30",
      "volume": "3320092"
    },
    {
      "date": "2024-02-26",
      "open": "136.30",
      "high": "137.12",
      "low": "134.49",
      "close": "134.95",
      "volume": "2682442"
    },
    {
      "date": "2024-02-27",
      "open": "136.25",
      "high": "137.285",
      "low": "135.42",
      "close": "136.24",
      "volume": "2070071"
    },
    {
      "date": "2024-02-28",
      "open": "135.51",
      "high": "137.32",
      "low": "135.33",
      "close": "135.53",
      "volume": "1902044"
    },
    {
      "date": "2024-02-29",
      "open": "136.87",
      "high": "137.90",
      "low": "135.84",
      "close": "136.82",
      "volume": "2412163"
    },
    {
      "date": "2024-03-01",
      "open": "136.30",
      "high": "137.80",
      "low": "136.22",
      "close": "136.84",
      "volume": "1843238"
    },
    {
      "date": "2024-03-04",
      "open": "136.62",
      "high": "137.205",
      "low": "135.17",
      "close": "135.52",
      "volume": "2229704"
    },
    {
      "date": "2024-03-05",
      "open": "134.58",
      "high": "135.74",
      "low": "133.11",
      "close": "134.03",
      "volume": "3030946"
    },
    {
      "date": "2024-03-06",
      "open": "135.09",
      "high": "135.44",
      "low": "132.2401",
      "close": "132.50",
      "volume": "2361281"
    },
    {
      "date": "2024-03-07",
      "open": "132.75",
      "high": "133.629",
      "low": "131.41",
      "close": "133.43",
      "volume": "1968559"
    },
    {
      "date": "2024-03-08",
      "open": "133.61",
      "high": "136.07",
      "low": "133.02",
      "close": "135.78",
      "volume": "1859219"
    },
    {
      "date": "2024-03-11",
      "open": "135.17",
      "high": "137.295",
      "low": "135.17",
      "close": "136.93",
      "volume": "1431648"
    },
    {
      "date": "2024-03-12",
      "open": "138.00",
      "high": "138.13",
      "low": "136.53",
      "close": "136.62",
      "volume": "1611160"
    },
    {
      "date": "2024-03-13",
      "open": "134.80",
      "high": "137.2221",
      "low": "133.825",
      "close": "135.32",
      "volume": "2093400"
    },
    {
      "date": "2024-03-14",
      "open": "135.70",
      "high": "136.07",
      "low": "134.63",
      "close": "135.74",
      "volume": "1869127"
    },
    {
      "date": "2024-03-15",
      "open": "134.91",
      "high": "135.30",
      "low": "132.51",
      "close": "133.47",
      "volume": "3974634"
    },
    {
      "date": "2024-03-18",
      "open": "133.79",
      "high": "134.79",
      "low": "132.50",
      "close": "133.21",
      "volume": "1688458"
    },
    {
      "date": "2024-03-19",
      "open": "133.18",
      "high": "135.62",
      "low": "132.70",
      "close": "135.56",
      "volume": "1598420"
    },
    {
      "date": "2024-03-20",
      "open": "135.27",
      "high": "138.62",
      "low": "135.07",
      "close": "138.10",
      "volume": "1906510"
    },
    {
      "date": "2024-03-21",
      "open": "138.95",
      "high": "139.00",
      "low": "136.33",
      "close": "136.39",
      "volume": "1681339"
    },
    {
      "date": "2024-03-22",
      "open": "135.68",
      "high": "137.46",
      "low": "135.15",
      "close": "136.84",
      "volume": "1246283"
    },
    {
      "date": "2024-03-25",
      "open": "137.18",
      "high": "138.26",
      "low": "136.78",
      "close": "137.31",
      "volume": "1172866"
    },
    {
      "date": "2024-03-26",
      "open": "138.40",
      "high": "138.88",
      "low": "136.57",
      "close": "136.62",
      "volume": "2524470"
    },
    {
      "date": "2024-03-27",
      "open": "137.88",
      "high": "139.13",
      "low": "136.63",
      "close": "138.99",
      "volume": "2221072"
    },
    {
      "date": "2024-03-28",
      "open": "139.46",
      "high": "139.90",
      "low": "137.59",
      "close": "137.75",
      "volume": "2081475"
    },
    {
      "date": "2024-04-01",
      "open": "137.55",
      "high": "137.73",
      "low": "132.91",
      "close": "133.22",
      "volume": "3621861"
    },
    {
      "date": "2024-04-02",
      "open": "132.06",
      "high": "133.24",
      "low": "130.50",
      "close": "131.69",
      "volume": "2306252"
    },
    {
      "date": "2024-04-03",
      "open": "130.96",
      "high": "132.27",
      "low": "129.55",
      "close": "130.56",
      "volume": "2239126"
    },
    {
      "date": "2024-04-04",
      "open": "131.85",
      "high": "134.395",
      "low": "130.4401",
      "close": "130.70",
      "volume": "2750114"
    },
    {
      "date": "2024-04-05",
      "open": "131.05",
      "high": "132.325",
      "low": "130.42",
      "close": "131.79",
      "volume": "1666805"
    },
    {
      "date": "2024-04-08",
      "open": "131.63",
      "high": "133.50",
      "low": "131.52",
      "close": "132.16",
      "volume": "1113133"
    },
    {
      "date": "2024-04-09",
      "open": "132.80",
      "high": "133.36",
      "low": "131.75",
      "close": "133.27",
      "volume": "1108957"
    },
    {
      "date": "2024-04-10",
      "open": "132.14",
      "high": "134.21",
      "low": "130.95",
      "close": "131.40",
      "volume": "1510931"
    },
    {
      "date": "2024-04-11",
      "open": "132.14",
      "high": "134.24",
      "low": "131.57",
      "close": "133.22",
      "volume": "1693171"
    },
    {
      "date": "2024-04-12",
      "open": "131.91",
      "high": "132.98",
      "low": "130.38",
      "close": "130.46",
      "volume": "2126223"
    },
    {
      "date": "2024-04-15",
      "open": "131.50",
      "high": "133.1253",
      "low": "128.09",
      "close": "128.65",
      "volume": "1812664"
    },
    {
      "date": "2024-04-16",
      "open": "128.65",
      "high": "130.27",
      "low": "127.99",
      "close": "128.94",
      "volume": "1598315"
    },
    {
      "date": "2024-04-17",
      "open": "130.18",
      "high": "130.87",
      "low": "128.24",
      "close": "128.73",
      "volume": "1332249"
    },
    {
      "date": "2024-04-18",
      "open": "129.51",
      "high": "129.81",
      "low": "127.84",
      "close": "128.30",
      "volume": "1252477"
    },
    {
      "date": "2024-04-19",
      "open": "128.81",
      "high": "129.935",
      "low": "128.03",
      "close": "129.00",
      "volume": "1350987"
    },
    {
      "date": "2024-04-22",
      "open": "129.50",
      "high": "131.63",
      "low": "128.04",
      "close": "131.59",
      "volume": "1418844"
    },
    {
      "date": "2024-04-23",
      "open": "132.53",
      "high": "135.31",
      "low": "132.13",
      "close": "135.02",
      "volume": "1420221"
    },
    {
      "date": "2024-04-24",
      "open": "135.32",
      "high": "139.00",
      "low": "134.46",
      "close": "135.80",
      "volume": "1776380"
    },
    {
      "date": "2024-04-25",
      "open": "134.53",
      "high": "136.94",
      "low": "134.02",
      "close": "136.25",
      "volume": "1501604"
    },
    {
      "date": "2024-04-26",
      "open": "136.25",
      "high": "138.00",
      "low": "135.66",
      "close": "135.70",
      "volume": "1412722"
    },
    {
      "date": "2024-04-29",
      "open": "136.29",
      "high": "137.07",
      "low": "134.8926",
      "close": "136.66",
      "volume": "2285440"
    },
    {
      "date": "2024-04-30",
      "open": "136.50",
      "high": "137.50",
      "low": "134.28",
      "close": "134.63",
      "volume": "2096203"
    },
    {
      "date": "2024-05-01",
      "open": "132.94",
      "high": "135.33",
      "low": "130.44",
      "close": "133.14",
      "volume": "3085223"
    },
    {
      "date": "2024-05-02",
      "open": "135.14",
      "high": "136.675",
      "low": "132.76",
      "close": "136.09",
      "volume": "4854270"
    },
    {
      "date": "2024-05-03",
      "open": "122.31",
      "high": "122.735",
      "low": "115.135",
      "close": "115.33",
      "volume": "13956060"
    },
    {
      "date": "2024-05-06",
      "open": "115.785",
      "high": "116.82",
      "low": "114.63",
      "close": "116.02",
      "volume": "4516731"
    },
    {
      "date": "2024-05-07",
      "open": "115.63",
      "high": "116.70",
      "low": "112.25",
      "close": "112.91",
      "volume": "4496332"
    },
    {
      "date": "2024-05-08",
      "open": "111.94",
      "high": "113.00",
      "low": "110.72",
      "close": "111.54",
      "volume": "3646102"
    },
    {
      "date": "2024-05-09",
      "open": "110.84",
      "high": "113.07",
      "low": "109.87",
      "close": "112.53",
      "volume": "4481399"
    },
    {
      "date": "2024-05-10",
      "open": "113.00",
      "high": "113.42",
      "low": "112.33",
      "close": "112.84",
      "volume": "3253948"
    },
    {
      "date": "2024-05-13",
      "open": "113.46",
      "high": "114.02",
      "low": "112.35",
      "close": "112.67",
      "volume": "2856435"
    },
    {
      "date": "2024-05-14",
      "open": "112.90",
      "high": "113.74",
      "low": "112.71",
      "close": "113.48",
      "volume": "2239274"
    },
    {
      "date": "2024-05-15",
      "open": "114.05",
      "high": "114.62",
      "low": "111.91",
      "close": "112.45",
      "volume": "2239457"
    },
    {
      "date": "2024-05-16",
      "open": "112.39",
      "high": "114.34",
      "low": "112.05",
      "close": "113.45",
      "volume": "2220009"
    },
    {
      "date": "2024-05-17",
      "open": "114.00",
      "high": "114.60",
      "low": "112.78",
      "close": "114.01",
      "volume": "3054747"
    },
    {
      "date": "2024-05-20",
      "open": "113.89",
      "high": "114.56",
      "low": "112.62",
      "close": "114.32",
      "volume": "3011699"
    },
    {
      "date": "2024-05-21",
      "open": "113.72",
      "high": "114.20",
      "low": "111.41",
      "close": "111.71",
      "volume": "2556163"
    },
    {
      "date": "2024-05-22",
      "open": "111.20",
      "high": "112.53",
      "low": "111.06",
      "close": "112.07",
      "volume": "1598508"
    },
    {
      "date": "2024-05-23",
      "open": "112.20",
      "high": "113.01",
      "low": "110.17",
      "close": "110.49",
      "volume": "1931775"
    },
    {
      "date": "2024-05-24",
      "open": "111.00",
      "high": "111.365",
      "low": "110.26",
      "close": "110.31",
      "volume": "1232068"
    },
    {
      "date": "2024-05-28",
      "open": "110.35",
      "high": "110.97",
      "low": "109.30",
      "close": "110.11",
      "volume": "2285578"
    },
    {
      "date": "2024-05-29",
      "open": "108.61",
      "high": "110.58",
      "low": "107.25",
      "close": "110.28",
      "volume": "1801375"
    },
    {
      "date": "2024-05-30",
      "open": "110.28",
      "high": "110.71",
      "low": "109.03",
      "close": "109.48",
      "volume": "1348652"
    },
    {
      "date": "2024-05-31",
      "open": "109.26",
      "high": "112.95",
      "low": "109.26",
      "close": "112.86",
      "volume": "2272521"
    },
    {
      "date": "2024-06-03",
      "open": "112.94",
      "high": "114.53",
      "low": "112.35",
      "close": "114.06",
      "volume": "2532871"
    },
    {
      "date": "2024-06-04",
      "open": "113.18",
      "high": "114.65",
      "low": "113.16",
      "close": "114.49",
      "volume": "1810106"
    },
    {
      "date": "2024-06-05",
      "open": "114.94",
      "high": "116.90",
      "low": "114.50",
      "close": "115.36",
      "volume": "2135129"
    },
    {
      "date": "2024-06-06",
      "open": "114.80",
      "high": "120.41",
      "low": "114.79",
      "close": "120.31",
      "volume": "3050776"
    },
    {
      "date": "2024-06-07",
      "open": "119.735",
      "high": "123.18",
      "low": "119.67",
      "close": "123.06",
      "volume": "2575365"
    },
    {
      "date": "2024-06-10",
      "open": "122.30",
      "high": "124.15",
      "low": "122.00",
      "close": "123.38",
      "volume": "1650149"
    },
    {
      "date": "2024-06-11",
      "open": "122.87",
      "high": "123.31",
      "low": "122.10",
      "close": "122.79",
      "volume": "1513678"
    },
    {
      "date": "2024-06-12",
      "open": "124.88",
      "high": "125.21",
      "low": "123.29",
      "close": "124.56",
      "volume": "1869645"
    },
    {
      "date": "2024-06-13",
      "open": "124.23",
      "high": "124.66",
      "low": "122.49",
      "close": "123.42",
      "volume": "1515087"
    },
    {
      "date": "2024-06-14",
      "open": "122.09",
      "high": "124.76",
      "low": "122.0036",
      "close": "124.61",
      "volume": "1592564"
    },
    {
      "date": "2024-06-17",
      "open": "124.41",
      "high": "124.76",
      "low": "122.715",
      "close": "124.07",
      "volume": "1641629"
    },
    {
      "date": "2024-06-18",
      "open": "124.05",
      "high": "126.86",
      "low": "123.49",
      "close": "124.54",
      "volume": "1964817"
    },
    {
      "date": "2024-06-20",
      "open": "124.61",
      "high": "127.82",
      "low": "124.61",
      "close": "125.48",
      "volume": "1896509"
    },
    {
      "date": "2024-06-21",
      "open": "125.21",
      "high": "128.09",
      "low": "124.6901",
      "close": "127.72",
      "volume": "3839362"
    },
    {
      "date": "2024-06-24",
      "open": "126.97",
      "high": "129.92",
      "low": "126.43",
      "close": "128.16",
      "volume": "1892057"
    },
    {
      "date": "2024-06-25",
      "open": "128.96",
      "high": "130.84",
      "low": "128.27",
      "close": "129.76",
      "volume": "1903246"
    },
    {
      "date": "2024-06-26",
      "open": "128.74",
      "high": "129.32",
      "low": "124.00",
      "close": "127.36",
      "volume": "1759149"
    },
    {
      "date": "2024-06-27",
      "open": "127.04",
      "high": "127.36",
      "low": "124.305",
      "close": "124.66",
      "volume": "2419027"
    },
    {
      "date": "2024-06-28",
      "open": "124.795",
      "high": "126.535",
      "low": "124.63",
      "close": "125.99",
      "volume": "2692902"
    },
    {
      "date": "2024-07-01",
      "open": "126.23",
      "high": "126.83",
      "low": "122.00",
      "close": "122.50",
      "volume": "1927989"
    },
    {
      "date": "2024-07-02",
      "open": "122.75",
      "high": "124.035",
      "low": "121.81",
      "close": "122.86",
      "volume": "1428704"
    },
    {
      "date": "2024-07-03",
      "open": "123.63",
      "high": "124.37",
      "low": "122.86",
      "close": "124.25",
      "volume": "845703"
    },
    {
      "date": "2024-07-05",
      "open": "123.91",
      "high": "124.94",
      "low": "122.65",
      "close": "123.61",
      "volume": "1492178"
    },
    {
      "date": "2024-07-08",
      "open": "124.49",
      "high": "126.19",
      "low": "124.153",
      "close": "125.50",
      "volume": "1496509"
    },
    {
      "date": "2024-07-09",
      "open": "126.11",
      "high": "129.89",
      "low": "125.58",
      "close": "128.56",
      "volume": "2141878"
    },
    {
      "date": "2024-07-10",
      "open": "129.07",
      "high": "130.04",
      "low": "127.8201",
      "close": "129.53",
      "volume": "1686055"
    },
    {
      "date": "2024-07-11",
      "open": "129.01",
      "high": "130.57",
      "low": "127.09",
      "close": "128.72",
      "volume": "1449341"
    },
    {
      "date": "2024-07-12",
      "open": "129.20",
      "high": "131.93",
      "low": "128.87",
      "close": "131.69",
      "volume": "1454077"
    },
    {
      "date": "2024-07-15",
      "open": "131.86",
      "high": "133.92",
      "low": "130.57",
      "close": "132.52",
      "volume": "1512017"
    },
    {
      "date": "2024-07-16",
      "open": "133.01",
      "high": "141.60",
      "low": "133.00",
      "close": "139.70",
      "volume": "3805424"
    },
    {
      "date": "2024-07-17",
      "open": "138.76",
      "high": "138.90",
      "low": "134.19",
      "close": "135.54",
      "volume": "1763007"
    },
    {
      "date": "2024-07-18",
      "open": "135.54",
      "high": "137.73",
      "low": "133.43",
      "close": "133.52",
      "volume": "1362759"
    },
    {
      "date": "2024-07-19",
      "open": "134.49",
      "high": "136.58",
      "low": "133.87",
      "close": "135.88",
      "volume": "1412336"
    },
    {
      "date": "2024-07-22",
      "open": "134.83",
      "high": "136.31",
      "low": "132.62",
      "close": "134.46",
      "volume": "1641953"
    },
    {
      "date": "2024-07-23",
      "open": "134.85",
      "high": "136.21",
      "low": "132.52",
      "close": "132.67",
      "volume": "1524639"
    },
    {
      "date": "2024-07-24",
      "open": "131.64",
      "high": "131.85",
      "low": "127.20",
      "close": "128.49",
      "volume": "2084659"
    },
    {
      "date": "2024-07-25",
      "open": "126.62",
      "high": "126.70",
      "low": "121.95",
      "close": "124.90",
      "volume": "2212386"
    },
    {
      "date": "2024-07-26",
      "open": "126.69",
      "high": "127.19",
      "low": "125.19",
      "close": "125.87",
      "volume": "1440159"
    },
    {
      "date": "2024-07-29",
      "open": "126.425",
      "high": "128.84",
      "low": "125.95",
      "close": "128.28",
      "volume": "1321765"
    },
    {
      "date": "2024-07-30",
      "open": "128.63",
      "high": "129.71",
      "low": "127.67",
      "close": "128.53",
      "volume": "1379556"
    },
    {
      "date": "2024-07-31",
      "open": "129.09",
      "high": "129.29",
      "low": "125.94",
      "close": "127.67",
      "volume": "1641446"
    },
    {
      "date": "2024-08-01",
      "open": "126.80",
      "high": "127.11",
      "low": "120.06",
      "close": "121.48",
      "volume": "2711181"
    },
    {
      "date": "2024-08-02",
      "open": "116.50",
      "high": "117.17",
      "low": "113.19",
      "close": "115.49",
      "volume": "3051294"
    },
    {
      "date": "2024-08-05",
      "open": "111.75",
      "high": "114.34",
      "low": "110.20",
      "close": "112.12",
      "volume": "3321278"
    },
    {
      "date": "2024-08-06",
      "open": "113.00",
      "high": "117.805",
      "low": "112.54",
      "close": "117.53",
      "volume": "2952163"
    },
    {
      "date": "2024-08-07",
      "open": "115.00",
      "high": "116.17",
      "low": "111.08",
      "close": "113.24",
      "volume": "3040151"
    },
    {
      "date": "2024-08-08",
      "open": "113.37",
      "high": "118.56",
      "low": "112.6824",
      "close": "117.97",
      "volume": "4123856"
    },
    {
      "date": "2024-08-09",
      "open": "130.00",
      "high": "131.31",
      "low": "125.50",
      "close": "130.01",
      "volume": "6092480"
    },
    {
      "date": "2024-08-12",
      "open": "128.51",
      "high": "129.69",
      "low": "126.3301",
      "close": "126.89",
      "volume": "2417612"
    },
    {
      "date": "2024-08-13",
      "open": "128.43",
      "high": "130.695",
      "low": "127.4401",
      "close": "130.58",
      "volume": "1868334"
    },
    {
      "date": "2024-08-14",
      "open": "131.02",
      "high": "132.48",
      "low": "127.61",
      "close": "129.03",
      "volume": "2829970"
    },
    {
      "date": "2024-08-15",
      "open": "130.25",
      "high": "132.87",
      "low": "129.71",
      "close": "132.22",
      "volume": "1569966"
    },
    {
      "date": "2024-08-16",
      "open": "130.93",
      "high": "131.7976",
      "low": "130.15",
      "close": "131.04",
      "volume": "1675629"
    },
    {
      "date": "2024-08-19",
      "open": "131.95",
      "high": "135.64",
      "low": "131.58",
      "close": "135.46",
      "volume": "1552503"
    },
    {
      "date": "2024-08-20",
      "open": "135.00",
      "high": "136.26",
      "low": "133.345",
      "close": "133.52",
      "volume": "1333400"
    },
    {
      "date": "2024-08-21",
      "open": "134.00",
      "high": "134.84",
      "low": "131.93",
      "close": "133.19",
      "volume": "1279827"
    },
    {
      "date": "2024-08-22",
      "open": "133.63",
      "high": "135.15",
      "low": "132.72",
      "close": "133.12",
      "volume": "1065460"
    },
    {
      "date": "2024-08-23",
      "open": "134.40",
      "high": "138.90",
      "low": "133.905",
      "close": "138.13",
      "volume": "1303564"
    },
    {
      "date": "2024-08-26",
      "open": "138.13",
      "high": "139.675",
      "low": "136.99",
      "close": "137.12",
      "volume": "1270615"
    },
    {
      "date": "2024-08-27",
      "open": "136.69",
      "high": "141.79",
      "low": "136.36",
      "close": "140.80",
      "volume": "1710960"
    },
    {
      "date": "2024-08-28",
      "open": "139.80",
      "high": "140.5099",
      "low": "138.79",
      "close": "139.72",
      "volume": "1237053"
    },
    {
      "date": "2024-08-29",
      "open": "141.00",
      "high": "142.42",
      "low": "139.935",
      "close": "140.91",
      "volume": "1263191"
    },
    {
      "date": "2024-08-30",
      "open": "142.23",
      "high": "142.23",
      "low": "138.39",
      "close": "139.09",
      "volume": "2008340"
    },
    {
      "date": "2024-09-03",
      "open": "138.56",
      "high": "139.635",
      "low": "135.875",
      "close": "136.74",
      "volume": "1532158"
    },
    {
      "date": "2024-09-04",
      "open": "136.20",
      "high": "137.72",
      "low": "134.74",
      "close": "134.92",
      "volume": "1065106"
    },
    {
      "date": "2024-09-05",
      "open": "134.00",
      "high": "137.67",
      "low": "133.57",
      "close": "135.19",
      "volume": "1340724"
    },
    {
      "date": "2024-09-06",
      "open": "135.16",
      "high": "136.88",
      "low": "131.72",
      "close": "132.26",
      "volume": "1234041"
    },
    {
      "date": "2024-09-09",
      "open": "132.99",
      "high": "134.475",
      "low": "131.85",
      "close": "132.86",
      "volume": "1299010"
    },
    {
      "date": "2024-09-10",
      "open": "133.71",
      "high": "133.71",
      "low": "129.17",
      "close": "131.10",
      "volume": "1311204"
    },
    {
      "date": "2024-09-11",
      "open": "130.62",
      "high": "130.93",
      "low": "126.46",
      "close": "129.83",
      "volume": "1485029"
    },
    {
      "date": "2024-09-12",
      "open": "130.47",
      "high": "132.85",
      "low": "129.945",
      "close": "132.22",
      "volume": "1036570"
    },
    {
      "date": "2024-09-13",
      "open": "133.51",
      "high": "135.87",
      "low": "132.98",
      "close": "135.77",
      "volume": "1067047"
    },
    {
      "date": "2024-09-16",
      "open": "136.56",
      "high": "137.42",
      "low": "134.82",
      "close": "135.79",
      "volume": "792699"
    },
    {
      "date": "2024-09-17",
      "open": "136.20",
      "high": "139.78",
      "low": "135.7981",
      "close": "138.41",
      "volume": "1757956"
    },
    {
      "date": "2024-09-18",
      "open": "137.44",
      "high": "140.905",
      "low": "136.86",
      "close": "139.655",
      "volume": "1315574"
    },
    {
      "date": "2024-09-19",
      "open": "142.71",
      "high": "145.11",
      "low": "141.60",
      "close": "142.54",
      "volume": "1640354"
    },
    {
      "date": "2024-09-20",
      "open": "142.54",
      "high": "144.18",
      "low": "141.64",
      "close": "144.04",
      "volume": "2647762"
    },
    {
      "date": "2024-09-23",
      "open": "144.03",
      "high": "144.49",
      "low": "142.4248",
      "close": "144.04",
      "volume": "979764"
    },
    {
      "date": "2024-09-24",
      "open": "145.00",
      "high": "147.99",
      "low": "144.49",
      "close": "147.92",
      "volume": "1487133"
    },
    {
      "date": "2024-09-25",
      "open": "145.63",
      "high": "146.59",
      "low": "144.20",
      "close": "145.49",
      "volume": "1744545"
    },
    {
      "date": "2024-09-26",
      "open": "147.57",
      "high": "149.4497",
      "low": "146.56",
      "close": "148.48",
      "volume": "1290104"
    },
    {
      "date": "2024-09-27",
      "open": "149.50",
      "high": "150.90",
      "low": "147.70",
      "close": "149.09",
      "volume": "948825"
    },
    {
      "date": "2024-09-30",
      "open": "148.73",
      "high": "148.765",
      "low": "146.31",
      "close": "148.02",
      "volume": "1041762"
    },
    {
      "date": "2024-10-01",
      "open": "148.02",
      "high": "148.075",
      "low": "144.055",
      "close": "146.47",
      "volume": "930504"
    },
    {
      "date": "2024-10-02",
      "open": "145.11",
      "high": "147.87",
      "low": "144.77",
      "close": "147.76",
      "volume": "848996"
    },
    {
      "date": "2024-10-03",
      "open": "146.28",
      "high": "147.07",
      "low": "143.8604",
      "close": "146.84",
      "volume": "1383869"
    },
    {
      "date": "2024-10-04",
      "open": "149.61",
      "high": "151.61",
      "low": "149.34",
      "close": "150.72",
      "volume": "1245234"
    },
    {
      "date": "2024-10-07",
      "open": "150.23",
      "high": "152.68",
      "low": "149.45",
      "close": "151.00",
      "volume": "1098487"
    },
    {
      "date": "2024-10-08",
      "open": "151.36",
      "high": "153.83",
      "low": "151.03",
      "close": "151.95",
      "volume": "1622448"
    },
    {
      "date": "2024-10-09",
      "open": "151.525",
      "high": "153.29",
      "low": "148.52",
      "close": "152.79",
      "volume": "1668441"
    },
    {
      "date": "2024-10-10",
      "open": "152.20",
      "high": "152.89",
      "low": "149.57",
      "close": "150.86",
      "volume": "1178134"
    },
    {
      "date": "2024-10-11",
      "open": "151.13",
      "high": "152.02",
      "low": "149.86",
      "close": "150.50",
      "volume": "1223232"
    },
    {
      "date": "2024-10-14",
      "open": "150.94",
      "high": "151.23",
      "low": "149.23",
      "close": "150.41",
      "volume": "1315084"
    },
    {
      "date": "2024-10-15",
      "open": "150.34",
      "high": "152.57",
      "low": "150.29",
      "close": "151.20",
      "volume": "960500"
    },
    {
      "date": "2024-10-16",
      "open": "151.44",
      "high": "152.145",
      "low": "150.125",
      "close": "150.84",
      "volume": "1260570"
    },
    {
      "date": "2024-10-17",
      "open": "160.51",
      "high": "161.88",
      "low": "155.48",
      "close": "158.01",
      "volume": "5189609"
    },
    {
      "date": "2024-10-18",
      "open": "159.02",
      "high": "160.47",
      "low": "156.6659",
      "close": "159.61",
      "volume": "1808478"
    },
    {
      "date": "2024-10-21",
      "open": "160.00",
      "high": "164.6499",
      "low": "159.525",
      "close": "163.17",
      "volume": "1828581"
    },
    {
      "date": "2024-10-22",
      "open": "163.00",
      "high": "163.17",
      "low": "160.46",
      "close": "161.19",
      "volume": "1145710"
    },
    {
      "date": "2024-10-23",
      "open": "160.20",
      "high": "161.62",
      "low": "156.74",
      "close": "158.36",
      "volume": "998031"
    },
    {
      "date": "2024-10-24",
      "open": "158.97",
      "high": "160.58",
      "low": "158.065",
      "close": "160.45",
      "volume": "759711"
    },
    {
      "date": "2024-10-25",
      "open": "160.51",
      "high": "161.00",
      "low": "158.06",
      "close": "158.39",
      "volume": "973419"
    },
    {
      "date": "2024-10-28",
      "open": "158.89",
      "high": "159.53",
      "low": "156.60",
      "close": "158.00",
      "volume": "953334"
    },
    {
      "date": "2024-10-29",
      "open": "157.21",
      "high": "160.43",
      "low": "157.21",
      "close": "158.86",
      "volume": "1381542"
    },
    {
      "date": "2024-10-30",
      "open": "158.67",
      "high": "161.76",
      "low": "158.08",
      "close": "161.15",
      "volume": "1348856"
    },
    {
      "date": "2024-10-31",
      "open": "161.80",
      "high": "162.10",
      "low": "154.00",
      "close": "156.31",
      "volume": "2273105"
    },
    {
      "date": "2024-11-01",
      "open": "156.38",
      "high": "160.13",
      "low": "156.02",
      "close": "159.40",
      "volume": "1212229"
    },
    {
      "date": "2024-11-04",
      "open": "159.21",
      "high": "161.54",
      "low": "158.55",
      "close": "161.11",
      "volume": "1080020"
    },
    {
      "date": "2024-11-05",
      "open": "161.71",
      "high": "166.61",
      "low": "161.11",
      "close": "164.87",
      "volume": "1779162"
    },
    {
      "date": "2024-11-06",
      "open": "169.16",
      "high": "173.61",
      "low": "168.45",
      "close": "171.85",
      "volume": "2347365"
    },
    {
      "date": "2024-11-07",
      "open": "171.24",
      "high": "174.42",
      "low": "170.95",
      "close": "174.13",
      "volume": "2918305"
    },
    {
      "date": "2024-11-08",
      "open": "181.06",
      "high": "190.40",
      "low": "179.9455",
      "close": "180.76",
      "volume": "4871457"
    },
    {
      "date": "2024-11-11",
      "open": "182.63",
      "high": "187.62",
      "low": "180.02",
      "close": "184.32",
      "volume": "2037480"
    },
    {
      "date": "2024-11-12",
      "open": "181.82",
      "high": "185.1699",
      "low": "179.7782",
      "close": "182.00",
      "volume": "1729727"
    },
    {
      "date": "2024-11-13",
      "open": "182.53",
      "high": "183.30",
      "low": "179.1061",
      "close": "180.33",
      "volume": "1391169"
    },
    {
      "date": "2024-11-14",
      "open": "180.50",
      "high": "183.6565",
      "low": "180.50",
      "close": "182.26",
      "volume": "1198525"
    },
    {
      "date": "2024-11-15",
      "open": "180.02",
      "high": "181.98",
      "low": "177.59",
      "close": "181.35",
      "volume": "2209167"
    },
    {
      "date": "2024-11-18",
      "open": "180.17",
      "high": "181.00",
      "low": "178.45",
      "close": "180.40",
      "volume": "1282832"
    },
    {
      "date": "2024-11-19",
      "open": "178.02",
      "high": "178.41",
      "low": "175.62",
      "close": "177.06",
      "volume": "1116910"
    },
    {
      "date": "2024-11-20",
      "open": "177.77",
      "high": "179.50",
      "low": "176.81",
      "close": "179.10",
      "volume": "1121970"
    },
    {
      "date": "2024-11-21",
      "open": "180.00",
      "high": "183.80",
      "low": "178.42",
      "close": "183.51",
      "volume": "986753"
    },
    {
      "date": "2024-11-22",
      "open": "184.78",
      "high": "186.92",
      "low": "184.27",
      "close": "184.92",
      "volume": "1215629"
    },
    {
      "date": "2024-11-25",
      "open": "187.00",
      "high": "188.44",
      "low": "183.92",
      "close": "184.08",
      "volume": "1810549"
    },
    {
      "date": "2024-11-26",
      "open": "184.09",
      "high": "186.53",
      "low": "183.205",
      "close": "186.28",
      "volume": "991700"
    },
    {
      "date": "2024-11-27",
      "open": "187.73",
      "high": "187.74",
      "low": "184.6101",
      "close": "184.92",
      "volume": "855949"
    },
    {
      "date": "2024-11-29",
      "open": "185.59",
      "high": "186.35",
      "low": "184.41",
      "close": "184.62",
      "volume": "695094"
    },
    {
      "date": "2024-12-02",
      "open": "184.72",
      "high": "187.40",
      "low": "183.12",
      "close": "185.01",
      "volume": "1163283"
    },
    {
      "date": "2024-12-03",
      "open": "185.73",
      "high": "186.67",
      "low": "183.30",
      "close": "183.69",
      "volume": "625549"
    },
    {
      "date": "2024-12-04",
      "open": "182.62",
      "high": "188.51",
      "low": "182.57",
      "close": "188.30",
      "volume": "930671"
    },
    {
      "date": "2024-12-05",
      "open": "188.67",
      "high": "192.2799",
      "low": "187.35",
      "close": "191.01",
      "volume": "1082391"
    },
    {
      "date": "2024-12-06",
      "open": "191.08",
      "high": "192.00",
      "low": "189.48",
      "close": "190.72",
      "volume": "1131008"
    },
    {
      "date": "2024-12-09",
      "open": "189.80",
      "high": "192.34",
      "low": "188.53",
      "close": "189.52",
      "volume": "911294"
    },
    {
      "date": "2024-12-10",
      "open": "190.91",
      "high": "191.94",
      "low": "187.71",
      "close": "188.41",
      "volume": "1062136"
    },
    {
      "date": "2024-12-11",
      "open": "188.75",
      "high": "191.31",
      "low": "188.75",
      "close": "190.29",
      "volume": "888207"
    },
    {
      "date": "2024-12-12",
      "open": "189.72",
      "high": "190.63",
      "low": "184.47",
      "close": "184.56",
      "volume": "1235688"
    },
    {
      "date": "2024-12-13",
      "open": "184.22",
      "high": "184.98",
      "low": "182.24",
      "close": "183.00",
      "volume": "871897"
    },
    {
      "date": "2024-12-16",
      "open": "181.38",
      "high": "183.951",
      "low": "178.01",
      "close": "182.59",
      "volume": "1143911"
    },
    {
      "date": "2024-12-17",
      "open": "181.65",
      "high": "182.08",
      "low": "179.47",
      "close": "180.64",
      "volume": "1167940"
    },
    {
      "date": "2024-12-18",
      "open": "187.09",
      "high": "187.17",
      "low": "176.06",
      "close": "176.23",
      "volume": "2143839"
    },
    {
      "date": "2024-12-19",
      "open": "179.00",
      "high": "180.647",
      "low": "176.79",
      "close": "179.41",
      "volume": "1495069"
    },
    {
      "date": "2024-12-20",
      "open": "177.38",
      "high": "185.52",
      "low": "177.38",
      "close": "184.75",
      "volume": "4134830"
    },
    {
      "date": "2024-12-23",
      "open": "186.24",
      "high": "189.47",
      "low": "183.38",
      "close": "188.84",
      "volume": "1461546"
    },
    {
      "date": "2024-12-24",
      "open": "189.26",
      "high": "190.2399",
      "low": "188.2498",
      "close": "189.68",
      "volume": "366204"
    },
    {
      "date": "2024-12-26",
      "open": "189.72",
      "high": "190.29",
      "low": "188.50",
      "close": "190.12",
      "volume": "879515"
    },
    {
      "date": "2024-12-27",
      "open": "187.81",
      "high": "190.10",
      "low": "184.70",
      "close": "186.11",
      "volume": "1395052"
    },
    {
      "date": "2024-12-30",
      "open": "183.00",
      "high": "186.85",
      "low": "182.62",
      "close": "186.49",
      "volume": "1568019"
    },
    {
      "date": "2024-12-31",
      "open": "187.15",
      "high": "189.56",
      "low": "186.06",
      "close": "186.33",
      "volume": "1067672"
    },
    {
      "date": "2025-01-02",
      "open": "187.38",
      "high": "187.90",
      "low": "183.00",
      "close": "185.33",
      "volume": "919058"
    },
    {
      "date": "2025-01-03",
      "open": "185.61",
      "high": "187.09",
      "low": "184.305",
      "close": "186.09",
      "volume": "902781"
    },
    {
      "date": "2025-01-06",
      "open": "188.00",
      "high": "188.00",
      "low": "182.75",
      "close": "184.99",
      "volume": "1346426"
    },
    {
      "date": "2025-01-07",
      "open": "184.65",
      "high": "186.94",
      "low": "181.06",
      "close": "182.33",
      "volume": "1165288"
    },
    {
      "date": "2025-01-08",
      "open": "180.96",
      "high": "183.29",
      "low": "180.00",
      "close": "182.62",
      "volume": "940863"
    },
    {
      "date": "2025-01-10",
      "open": "182.26",
      "high": "182.26",
      "low": "179.33",
      "close": "180.20",
      "volume": "1488589"
    },
    {
      "date": "2025-01-13",
      "open": "179.20",
      "high": "181.33",
      "low": "177.41",
      "close": "181.30",
      "volume": "1099444"
    },
    {
      "date": "2025-01-14",
      "open": "182.00",
      "high": "184.85",
      "low": "181.50",
      "close": "183.19",
      "volume": "1017517"
    },
    {
      "date": "2025-01-15",
      "open": "186.52",
      "high": "187.135",
      "low": "185.51",
      "close": "186.52",
      "volume": "1278923"
    },
    {
      "date": "2025-01-16",
      "open": "186.02",
      "high": "188.95",
      "low": "184.918",
      "close": "188.67",
      "volume": "957982"
    },
    {
      "date": "2025-01-17",
      "open": "190.00",
      "high": "191.105",
      "low": "185.66",
      "close": "187.28",
      "volume": "1909799"
    },
    {
      "date": "2025-01-21",
      "open": "189.05",
      "high": "189.50",
      "low": "178.80",
      "close": "181.40",
      "volume": "2033574"
    },
    {
      "date": "2025-01-22",
      "open": "181.80",
      "high": "182.35",
      "low": "172.84",
      "close": "173.65",
      "volume": "3050085"
    },
    {
      "date": "2025-01-23",
      "open": "173.46",
      "high": "180.77",
      "low": "168.155",
      "close": "176.89",
      "volume": "3728545"
    },
    {
      "date": "2025-01-24",
      "open": "176.90",
      "high": "177.19",
      "low": "169.2201",
      "close": "171.23",
      "volume": "2203636"
    },
    {
      "date": "2025-01-27",
      "open": "170.71",
      "high": "174.42",
      "low": "168.40",
      "close": "169.11",
      "volume": "1808682"
    },
    {
      "date": "2025-01-28",
      "open": "170.28",
      "high": "172.87",
      "low": "167.76",
      "close": "171.77",
      "volume": "1498890"
    },
    {
      "date": "2025-01-29",
      "open": "171.74",
      "high": "171.74",
      "low": "168.38",
      "close": "171.27",
      "volume": "1355731"
    },
    {
      "date": "2025-01-30",
      "open": "172.82",
      "high": "173.65",
      "low": "170.21",
      "close": "171.95",
      "volume": "1805533"
    },
    {
      "date": "2025-01-31",
      "open": "171.67",
      "high": "173.38",
      "low": "170.11",
      "close": "170.95",
      "volume": "1701236"
    },
    {
      "date": "2025-02-03",
      "open": "165.22",
      "high": "171.57",
      "low": "165.22",
      "close": "169.62",
      "volume": "1767554"
    },
    {
      "date": "2025-02-04",
      "open": "169.36",
      "high": "170.28",
      "low": "167.37",
      "close": "168.47",
      "volume": "1661797"
    },
    {
      "date": "2025-02-05",
      "open": "170.60",
      "high": "172.34",
      "low": "168.00",
      "close": "169.73",
      "volume": "1686948"
    },
    {
      "date": "2025-02-06",
      "open": "169.64",
      "high": "175.41",
      "low": "169.585",
      "close": "172.57",
      "volume": "3907756"
    },
    {
      "date": "2025-02-07",
      "open": "194.72",
      "high": "205.1152",
      "low": "194.0621",
      "close": "202.37",
      "volume": "9383462"
    },
    {
      "date": "2025-02-10",
      "open": "204.50",
      "high": "207.73",
      "low": "200.05",
      "close": "203.00",
      "volume": "3187910"
    },
    {
      "date": "2025-02-11",
      "open": "200.82",
      "high": "202.52",
      "low": "195.40",
      "close": "197.19",
      "volume": "3609664"
    },
    {
      "date": "2025-02-12",
      "open": "197.55",
      "high": "203.7857",
      "low": "195.99",
      "close": "202.61",
      "volume": "2153348"
    },
    {
      "date": "2025-02-13",
      "open": "204.00",
      "high": "204.0354",
      "low": "200.82",
      "close": "203.20",
      "volume": "1706379"
    },
    {
      "date": "2025-02-14",
      "open": "205.00",
      "high": "205.05",
      "low": "201.17",
      "close": "202.38",
      "volume": "1312657"
    },
    {
      "date": "2025-02-18",
      "open": "200.59",
      "high": "204.30",
      "low": "200.14",
      "close": "204.21",
      "volume": "1564348"
    },
    {
      "date": "2025-02-19",
      "open": "203.71",
      "high": "207.27",
      "low": "200.35",
      "close": "206.52",
      "volume": "1942067"
    },
    {
      "date": "2025-02-20",
      "open": "206.00",
      "high": "206.78",
      "low": "201.05",
      "close": "205.14",
      "volume": "1464701"
    },
    {
      "date": "2025-02-21",
      "open": "206.77",
      "high": "207.42",
      "low": "192.87",
      "close": "196.81",
      "volume": "2559631"
    },
    {
      "date": "2025-02-24",
      "open": "198.76",
      "high": "200.775",
      "low": "195.32",
      "close": "199.97",
      "volume": "2625677"
    },
    {
      "date": "2025-02-25",
      "open": "199.99",
      "high": "201.50",
      "low": "196.36",
      "close": "199.76",
      "volume": "2494865"
    },
    {
      "date": "2025-02-26",
      "open": "202.00",
      "high": "204.15",
      "low": "198.15",
      "close": "199.54",
      "volume": "1520555"
    },
    {
      "date": "2025-02-27",
      "open": "199.73",
      "high": "201.00",
      "low": "193.31",
      "close": "193.55",
      "volume": "1443127"
    },
    {
      "date": "2025-02-28",
      "open": "193.75",
      "high": "197.98",
      "low": "192.80",
      "close": "197.96",
      "volume": "1686461"
    },
    {
      "date": "2025-03-03",
      "open": "198.48",
      "high": "199.99",
      "low": "192.3084",
      "close": "193.50",
      "volume": "2080538"
    },
    {
      "date": "2025-03-04",
      "open": "190.84",
      "high": "192.55",
      "low": "183.5501",
      "close": "188.70",
      "volume": "3048129"
    },
    {
      "date": "2025-03-05",
      "open": "189.70",
      "high": "192.23",
      "low": "187.77",
      "close": "190.99",
      "volume": "1429207"
    },
    {
      "date": "2025-03-06",
      "open": "186.67",
      "high": "189.615",
      "low": "183.33",
      "close": "184.07",
      "volume": "1629525"
    },
    {
      "date": "2025-03-07",
      "open": "185.54",
      "high": "186.06",
      "low": "179.17",
      "close": "184.33",
      "volume": "2258922"
    },
    {
      "date": "2025-03-10",
      "open": "180.815",
      "high": "180.815",
      "low": "173.80",
      "close": "176.60",
      "volume": "1901378"
    },
    {
      "date": "2025-03-11",
      "open": "171.86",
      "high": "171.86",
      "low": "159.45",
      "close": "163.75",
      "volume": "6657693"
    },
    {
      "date": "2025-03-12",
      "open": "166.19",
      "high": "166.19",
      "low": "159.60",
      "close": "162.52",
      "volume": "2590172"
    },
    {
      "date": "2025-03-13",
      "open": "162.02",
      "high": "163.13",
      "low": "156.57",
      "close": "157.11",
      "volume": "2167065"
    },
    {
      "date": "2025-03-14",
      "open": "160.50",
      "high": "163.10",
      "low": "159.25",
      "close": "162.11",
      "volume": "1879466"
    },
    {
      "date": "2025-03-17",
      "open": "164.29",
      "high": "167.80",
      "low": "162.82",
      "close": "166.36",
      "volume": "1974138"
    },
    {
      "date": "2025-03-18",
      "open": "166.51",
      "high": "169.24",
      "low": "164.14",
      "close": "165.16",
      "volume": "1869803"
    },
    {
      "date": "2025-03-19",
      "open": "165.38",
      "high": "174.99",
      "low": "165.38",
      "close": "172.48",
      "volume": "2219920"
    },
    {
      "date": "2025-03-20",
      "open": "170.81",
      "high": "176.28",
      "low": "170.81",
      "close": "173.09",
      "volume": "2404798"
    },
    {
      "date": "2025-03-21",
      "open": "172.15",
      "high": "174.395",
      "low": "170.06",
      "close": "173.81",
      "volume": "4416752"
    },
    {
      "date": "2025-03-24",
      "open": "177.56",
      "high": "178.559",
      "low": "174.59",
      "close": "178.29",
      "volume": "1948653"
    },
    {
      "date": "2025-03-25",
      "open": "178.43",
      "high": "179.7002",
      "low": "174.31",
      "close": "176.86",
      "volume": "1820576"
    },
    {
      "date": "2025-03-26",
      "open": "176.98",
      "high": "178.50",
      "low": "172.38",
      "close": "173.43",
      "volume": "1579385"
    },
    {
      "date": "2025-03-27",
      "open": "172.34",
      "high": "172.63",
      "low": "165.06",
      "close": "169.07",
      "volume": "2219283"
    },
    {
      "date": "2025-03-28",
      "open": "167.89",
      "high": "170.49",
      "low": "165.70",
      "close": "168.10",
      "volume": "1807183"
    },
    {
      "date": "2025-03-31",
      "open": "165.43",
      "high": "168.44",
      "low": "160.76",
      "close": "168.10",
      "volume": "2405314"
    },
    {
      "date": "2025-04-01",
      "open": "166.42",
      "high": "168.035",
      "low": "162.67",
      "close": "167.70",
      "volume": "2324617"
    },
    {
      "date": "2025-04-02",
      "open": "165.56",
      "high": "169.20",
      "low": "165.20",
      "close": "167.85",
      "volume": "1915909"
    },
    {
      "date": "2025-04-03",
      "open": "158.95",
      "high": "160.06",
      "low": "152.19",
      "close": "152.37",
      "volume": "3400935"
    },
    {
      "date": "2025-04-04",
      "open": "144.97",
      "high": "146.75",
      "low": "139.17",
      "close": "141.86",
      "volume": "4650827"
    },
    {
      "date": "2025-04-07",
      "open": "135.03",
      "high": "149.13",
      "low": "130.01",
      "close": "139.82",
      "volume": "4698528"
    },
    {
      "date": "2025-04-08",
      "open": "145.55",
      "high": "149.50",
      "low": "134.25",
      "close": "136.63",
      "volume": "3555471"
    },
    {
      "date": "2025-04-09",
      "open": "136.13",
      "high": "163.39",
      "low": "136.13",
      "close": "161.68",
      "volume": "5720888"
    },
    {
      "date": "2025-04-10",
      "open": "155.42",
      "high": "156.18",
      "low": "146.03",
      "close": "149.52",
      "volume": "2806087"
    },
    {
      "date": "2025-04-11",
      "open": "149.70",
      "high": "151.38",
      "low": "144.33",
      "close": "150.53",
      "volume": "3124114"
    },
    {
      "date": "2025-04-14",
      "open": "154.58",
      "high": "154.58",
      "low": "147.07",
      "close": "149.23",
      "volume": "1853992"
    },
    {
      "date": "2025-04-15",
      "open": "150.29",
      "high": "153.673",
      "low": "149.985",
      "close": "151.59",
      "volume": "1427544"
    },
    {
      "date": "2025-04-16",
      "open": "150.02",
      "high": "155.52",
      "low": "149.985",
      "close": "152.57",
      "volume": "2198085"
    },
    {
      "date": "2025-04-17",
      "open": "154.57",
      "high": "154.57",
      "low": "148.45",
      "close": "151.15",
      "volume": "2152452"
    },
    {
      "date": "2025-04-21",
      "open": "149.07",
      "high": "150.425",
      "low": "144.20",
      "close": "146.67",
      "volume": "1411495"
    },
    {
      "date": "2025-04-22",
      "open": "149.42",
      "high": "154.00",
      "low": "147.1401",
      "close": "152.93",
      "volume": "1484513"
    },
    {
      "date": "2025-04-23",
      "open": "158.50",
      "high": "163.75",
      "low": "155.0692",
      "close": "156.27",
      "volume": "1493844"
    },
    {
      "date": "2025-04-24",
      "open": "154.70",
      "high": "160.16",
      "low": "153.215",
      "close": "159.55",
      "volume": "1366135"
    },
    {
      "date": "2025-04-25",
      "open": "159.17",
      "high": "160.52",
      "low": "158.19",
      "close": "160.11",
      "volume": "1020690"
    },
    {
      "date": "2025-04-28",
      "open": "160.45",
      "high": "162.54",
      "low": "158.75",
      "close": "161.24",
      "volume": "1470920"
    },
    {
      "date": "2025-04-29",
      "open": "161.04",
      "high": "162.135",
      "low": "157.65",
      "close": "160.15",
      "volume": "2204897"
    },
    {
      "date": "2025-04-30",
      "open": "151.14",
      "high": "157.48",
      "low": "144.69",
      "close": "156.93",
      "volume": "2838571"
    },
    {
      "date": "2025-05-01",
      "open": "159.75",
      "high": "162.11",
      "low": "157.7166",
      "close": "157.96",
      "volume": "2252112"
    },
    {
      "date": "2025-05-02",
      "open": "160.21",
      "high": "162.36",
      "low": "157.80",
      "close": "161.79",
      "volume": "2694303"
    },
    {
      "date": "2025-05-05",
      "open": "160.21",
      "high": "166.90",
      "low": "159.005",
      "close": "165.62",
      "volume": "1796384"
    },
    {
      "date": "2025-05-06",
      "open": "164.14",
      "high": "166.93",
      "low": "163.80",
      "close": "164.73",
      "volume": "1729588"
    },
    {
      "date": "2025-05-07",
      "open": "165.00",
      "high": "170.23",
      "low": "164.70",
      "close": "166.56",
      "volume": "2207753"
    },
    {
      "date": "2025-05-08",
      "open": "168.495",
      "high": "172.89",
      "low": "167.50",
      "close": "168.99",
      "volume": "3648260"
    },
    {
      "date": "2025-05-09",
      "open": "152.59",
      "high": "158.61",
      "low": "148.55",
      "close": "156.66",
      "volume": "6379453"
    },
    {
      "date": "2025-05-12",
      "open": "164.23",
      "high": "169.12",
      "low": "163.30",
      "close": "167.25",
      "volume": "3188578"
    },
    {
      "date": "2025-05-13",
      "open": "168.58",
      "high": "173.66",
      "low": "167.42",
      "close": "169.37",
      "volume": "2875692"
    },
    {
      "date": "2025-05-14",
      "open": "169.92",
      "high": "171.875",
      "low": "168.70",
      "close": "169.22",
      "volume": "2124567"
    },
    {
      "date": "2025-05-15",
      "open": "169.15",
      "high": "170.18",
      "low": "165.62",
      "close": "166.21",
      "volume": "1797171"
    },
    {
      "date": "2025-05-16",
      "open": "164.97",
      "high": "167.09",
      "low": "164.30",
      "close": "166.66",
      "volume": "1759800"
    },
    {
      "date": "2025-05-19",
      "open": "164.07",
      "high": "166.29",
      "low": "163.69",
      "close": "165.49",
      "volume": "1825600"
    },
    {
      "date": "2025-05-20",
      "open": "164.16",
      "high": "165.3241",
      "low": "160.85",
      "close": "162.52",
      "volume": "4099136"
    },
    {
      "date": "2025-05-21",
      "open": "160.95",
      "high": "164.10",
      "low": "158.45",
      "close": "159.34",
      "volume": "1973656"
    },
    {
      "date": "2025-05-22",
      "open": "158.99",
      "high": "161.42",
      "low": "156.05",
      "close": "160.72",
      "volume": "2635329"
    },
    {
      "date": "2025-05-23",
      "open": "156.69",
      "high": "160.05",
      "low": "156.175",
      "close": "158.98",
      "volume": "1269795"
    },
    {
      "date": "2025-05-27",
      "open": "161.25",
      "high": "165.44",
      "low": "161.015",
      "close": "164.99",
      "volume": "2173560"
    },
    {
      "date": "2025-05-28",
      "open": "165.18",
      "high": "168.18",
      "low": "164.77",
      "close": "167.69",
      "volume": "1575781"
    },
    {
      "date": "2025-05-29",
      "open": "169.50",
      "high": "171.79",
      "low": "163.64",
      "close": "165.65",
      "volume": "1663983"
    },
    {
      "date": "2025-05-30",
      "open": "164.36",
      "high": "166.9986",
      "low": "163.91",
      "close": "166.75",
      "volume": "2138512"
    },
    {
      "date": "2025-06-02",
      "open": "165.17",
      "high": "167.68",
      "low": "163.22",
      "close": "167.17",
      "volume": "1501532"
    },
    {
      "date": "2025-06-03",
      "open": "167.00",
      "high": "170.49",
      "low": "165.03",
      "close": "168.62",
      "volume": "1842238"
    },
    {
      "date": "2025-06-04",
      "open": "168.46",
      "high": "170.77",
      "low": "167.83",
      "close": "169.82",
      "volume": "1866394"
    },
    {
      "date": "2025-06-05",
      "open": "171.00",
      "high": "174.91",
      "low": "170.30",
      "close": "173.38",
      "volume": "1902422"
    },
    {
      "date": "2025-06-06",
      "open": "175.04",
      "high": "176.78",
      "low": "171.30",
      "close": "176.55",
      "volume": "1822680"
    },
    {
      "date": "2025-06-09",
      "open": "176.74",
      "high": "177.91",
      "low": "176.00",
      "close": "176.62",
      "volume": "1098063"
    },
    {
      "date": "2025-06-10",
      "open": "177.46",
      "high": "177.46",
      "low": "172.67",
      "close": "174.06",
      "volume": "1344860"
    },
    {
      "date": "2025-06-11",
      "open": "175.52",
      "high": "175.98",
      "low": "172.63",
      "close": "173.32",
      "volume": "1104912"
    },
    {
      "date": "2025-06-12",
      "open": "172.06",
      "high": "172.60",
      "low": "170.32",
      "close": "171.70",
      "volume": "1033659"
    },
    {
      "date": "2025-06-13",
      "open": "168.23",
      "high": "169.70",
      "low": "164.50",
      "close": "165.63",
      "volume": "1404255"
    },
    {
      "date": "2025-06-16",
      "open": "168.33",
      "high": "169.34",
      "low": "164.465",
      "close": "164.61",
      "volume": "2100441"
    },
    {
      "date": "2025-06-17",
      "open": "162.575",
      "high": "164.76",
      "low": "161.29",
      "close": "161.99",
      "volume": "1398096"
    },
    {
      "date": "2025-06-18",
      "open": "161.90",
      "high": "164.16",
      "low": "161.90",
      "close": "162.46",
      "volume": "1232480"
    },
    {
      "date": "2025-06-20",
      "open": "164.08",
      "high": "165.35",
      "low": "163.3502",
      "close": "164.88",
      "volume": "2560590"
    },
    {
      "date": "2025-06-23",
      "open": "163.58",
      "high": "166.51",
      "low": "160.0047",
      "close": "165.82",
      "volume": "1532314"
    },
    {
      "date": "2025-06-24",
      "open": "167.805",
      "high": "170.33",
      "low": "167.24",
      "close": "169.22",
      "volume": "1750772"
    },
    {
      "date": "2025-06-25",
      "open": "167.80",
      "high": "168.78",
      "low": "164.47",
      "close": "165.75",
      "volume": "2178158"
    },
    {
      "date": "2025-06-26",
      "open": "166.81",
      "high": "167.65",
      "low": "165.545",
      "close": "166.80",
      "volume": "1903310"
    },
    {
      "date": "2025-06-27",
      "open": "167.12",
      "high": "171.115",
      "low": "166.22",
      "close": "170.76",
      "volume": "1867882"
    },
    {
      "date": "2025-06-30",
      "open": "170.81",
      "high": "171.5992",
      "low": "167.99",
      "close": "168.68",
      "volume": "1461609"
    },
    {
      "date": "2025-07-01",
      "open": "168.00",
      "high": "174.90",
      "low": "167.35",
      "close": "174.04",
      "volume": "2617915"
    },
    {
      "date": "2025-07-02",
      "open": "174.12",
      "high": "174.12",
      "low": "169.23",
      "close": "171.01",
      "volume": "1644847"
    },
    {
      "date": "2025-07-03",
      "open": "171.27",
      "high": "178.62",
      "low": "171.27",
      "close": "176.48",
      "volume": "1429430"
    },
    {
      "date": "2025-07-07",
      "open": "176.40",
      "high": "179.50",
      "low": "175.705",
      "close": "177.80",
      "volume": "1388060"
    },
    {
      "date": "2025-07-08",
      "open": "178.69",
      "high": "181.215",
      "low": "177.47",
      "close": "177.55",
      "volume": "1284988"
    },
    {
      "date": "2025-07-09",
      "open": "179.00",
      "high": "180.44",
      "low": "175.66",
      "close": "176.09",
      "volume": "1272738"
    },
    {
      "date": "2025-07-10",
      "open": "179.26",
      "high": "186.1616",
      "low": "179.05",
      "close": "182.97",
      "volume": "2147947"
    },
    {
      "date": "2025-07-11",
      "open": "182.82",
      "high": "185.86",
      "low": "180.805",
      "close": "183.64",
      "volume": "1265762"
    },
    {
      "date": "2025-07-14",
      "open": "183.64",
      "high": "184.75",
      "low": "182.2103",
      "close": "183.56",
      "volume": "1089779"
    },
    {
      "date": "2025-07-15",
      "open": "183.50",
      "high": "183.725",
      "low": "178.56",
      "close": "178.99",
      "volume": "1615790"
    },
    {
      "date": "2025-07-16",
      "open": "179.90",
      "high": "180.40",
      "low": "177.00",
      "close": "178.30",
      "volume": "1148811"
    },
    {
      "date": "2025-07-17",
      "open": "178.28",
      "high": "183.03",
      "low": "177.615",
      "close": "182.08",
      "volume": "1324023"
    },
    {
      "date": "2025-07-18",
      "open": "183.51",
      "high": "185.06",
      "low": "181.9964",
      "close": "184.93",
      "volume": "1155218"
    },
    {
      "date": "2025-07-21",
      "open": "185.18",
      "high": "186.62",
      "low": "184.00",
      "close": "185.47",
      "volume": "1196225"
    },
    {
      "date": "2025-07-22",
      "open": "185.41",
      "high": "190.89",
      "low": "185.14",
      "close": "189.44",
      "volume": "1398408"
    },
    {
      "date": "2025-07-23",
      "open": "190.15",
      "high": "192.31",
      "low": "189.16",
      "close": "192.19",
      "volume": "1260692"
    },
    {
      "date": "2025-07-24",
      "open": "192.37",
      "high": "193.79",
      "low": "189.8256",
      "close": "190.48",
      "volume": "1944521"
    },
    {
      "date": "2025-07-25",
      "open": "192.09",
      "high": "192.58",
      "low": "186.89",
      "close": "187.34",
      "volume": "1419387"
    },
    {
      "date": "2025-07-28",
      "open": "187.53",
      "high": "188.845",
      "low": "186.12",
      "close": "187.16",
      "volume": "1302203"
    },
    {
      "date": "2025-07-29",
      "open": "187.35",
      "high": "188.48",
      "low": "182.59",
      "close": "182.81",
      "volume": "1262400"
    },
    {
      "date": "2025-07-30",
      "open": "179.88",
      "high": "182.04",
      "low": "177.24",
      "close": "179.79",
      "volume": "1993413"
    },
    {
      "date": "2025-07-31",
      "open": "180.34",
      "high": "183.34",
      "low": "179.46",
      "close": "180.22",
      "volume": "1308307"
    },
    {
      "date": "2025-08-01",
      "open": "177.27",
      "high": "178.25",
      "low": "174.05",
      "close": "178.06",
      "volume": "1674169"
    },
    {
      "date": "2025-08-04",
      "open": "179.73",
      "high": "185.64",
      "low": "179.605",
      "close": "184.99",
      "volume": "1496589"
    },
    {
      "date": "2025-08-05",
      "open": "185.80",
      "high": "186.41",
      "low": "180.43",
      "close": "181.84",
      "volume": "1582077"
    },
    {
      "date": "2025-08-06",
      "open": "182.76",
      "high": "185.62",
      "low": "182.15",
      "close": "185.14",
      "volume": "1797487"
    },
    {
      "date": "2025-08-07",
      "open": "184.50",
      "high": "188.17",
      "low": "181.58",
      "close": "187.61",
      "volume": "4382864"
    },
    {
      "date": "2025-08-08",
      "open": "211.60",
      "high": "213.00",
      "low": "191.15",
      "close": "195.26",
      "volume": "6980139"
    },
    {
      "date": "2025-08-11",
      "open": "193.43",
      "high": "198.16",
      "low": "192.32",
      "close": "192.63",
      "volume": "2348945"
    },
    {
      "date": "2025-08-12",
      "open": "193.31",
      "high": "203.44",
      "low": "192.83",
      "close": "203.19",
      "volume": "2431519"
    },
    {
      "date": "2025-08-13",
      "open": "204.00",
      "high": "210.28",
      "low": "202.52",
      "close": "209.68",
      "volume": "2411927"
    },
    {
      "date": "2025-08-14",
      "open": "208.99",
      "high": "210.83",
      "low": "206.82",
      "close": "207.20",
      "volume": "2379571"
    },
    {
      "date": "2025-08-15",
      "open": "208.66",
      "high": "210.4899",
      "low": "207.0001",
      "close": "207.44",
      "volume": "1603233"
    },
    {
      "date": "2025-08-18",
      "open": "206.98",
      "high": "207.95",
      "low": "205.48",
      "close": "206.67",
      "volume": "1470392"
    },
    {
      "date": "2025-08-19",
      "open": "205.95",
      "high": "209.5512",
      "low": "204.64",
      "close": "208.04",
      "volume": "1726936"
    },
    {
      "date": "2025-08-20",
      "open": "206.98",
      "high": "207.50",
      "low": "204.03",
      "close": "205.68",
      "volume": "1350789"
    },
    {
      "date": "2025-08-21",
      "open": "205.31",
      "high": "206.19",
      "low": "204.165",
      "close": "205.35",
      "volume": "1134295"
    },
    {
      "date": "2025-08-22",
      "open": "206.06",
      "high": "216.602",
      "low": "204.79",
      "close": "214.81",
      "volume": "2218529"
    },
    {
      "date": "2025-08-25",
      "open": "214.84",
      "high": "216.00",
      "low": "211.75",
      "close": "213.35",
      "volume": "1581408"
    },
    {
      "date": "2025-08-26",
      "open": "213.00",
      "high": "214.46",
      "low": "211.88",
      "close": "213.63",
      "volume": "1651399"
    },
    {
      "date": "2025-08-27",
      "open": "213.63",
      "high": "214.87",
      "low": "211.215",
      "close": "212.21",
      "volume": "1389863"
    },
    {
      "date": "2025-08-28",
      "open": "212.92",
      "high": "215.27",
      "low": "210.28",
      "close": "214.71",
      "volume": "1419961"
    },
    {
      "date": "2025-08-29",
      "open": "215.00",
      "high": "216.21",
      "low": "213.50",
      "close": "214.80",
      "volume": "1255644"
    },
    {
      "date": "2025-09-02",
      "open": "209.825",
      "high": "212.72",
      "low": "209.0101",
      "close": "212.12",
      "volume": "1120765"
    },
    {
      "date": "2025-09-03",
      "open": "212.40",
      "high": "214.7999",
      "low": "210.03",
      "close": "212.535",
      "volume": "1191273"
    },
    {
      "date": "2025-09-04",
      "open": "213.46",
      "high": "217.00",
      "low": "212.49",
      "close": "216.52",
      "volume": "1103669"
    },
    {
      "date": "2025-09-05",
      "open": "215.92",
      "high": "219.10",
      "low": "211.53",
      "close": "214.95",
      "volume": "1353227"
    },
    {
      "date": "2025-09-08",
      "open": "214.87",
      "high": "217.78",
      "low": "214.04",
      "close": "217.20",
      "volume": "1358876"
    },
    {
      "date": "2025-09-09",
      "open": "217.11",
      "high": "218.00",
      "low": "215.867",
      "close": "217.70",
      "volume": "1168471"
    },
    {
      "date": "2025-09-10",
      "open": "217.19",
      "high": "218.52",
      "low": "212.3001",
      "close": "215.49",
      "volume": "1076074"
    },
    {
      "date": "2025-09-11",
      "open": "216.23",
      "high": "222.10",
      "low": "215.98",
      "close": "221.36",
      "volume": "1049880"
    },
    {
      "date": "2025-09-12",
      "open": "221.36",
      "high": "223.22",
      "low": "219.55",
      "close": "222.19",
      "volume": "970090"
    },
    {
      "date": "2025-09-15",
      "open": "222.35",
      "high": "229.00",
      "low": "221.245",
      "close": "228.24",
      "volume": "2734172"
    },
    {
      "date": "2025-09-16",
      "open": "227.96",
      "high": "228.7099",
      "low": "222.76",
      "close": "224.98",
      "volume": "1506136"
    },
    {
      "date": "2025-09-17",
      "open": "224.98",
      "high": "228.175",
      "low": "222.97",
      "close": "225.18",
      "volume": "1186799"
    },
    {
      "date": "2025-09-18",
      "open": "226.04",
      "high": "226.985",
      "low": "221.24",
      "close": "221.92",
      "volume": "1682506"
    },
    {
      "date": "2025-09-19",
      "open": "223.45",
      "high": "225.10",
      "low": "219.94",
      "close": "222.43",
      "volume": "3559973"
    },
    {
      "date": "2025-09-22",
      "open": "222.71",
      "high": "224.21",
      "low": "219.02",
      "close": "223.51",
      "volume": "1842676"
    },
    {
      "date": "2025-09-23",
      "open": "222.76",
      "high": "225.43",
      "low": "219.40",
      "close": "221.22",
      "volume": "1482339"
    },
    {
      "date": "2025-09-24",
      "open": "222.31",
      "high": "223.27",
      "low": "217.63",
      "close": "217.83",
      "volume": "1327127"
    },
    {
      "date": "2025-09-25",
      "open": "214.63",
      "high": "217.46",
      "low": "212.54",
      "close": "215.19",
      "volume": "1585385"
    },
    {
      "date": "2025-09-26",
      "open": "216.07",
      "high": "223.94",
      "low": "215.955",
      "close": "222.87",
      "volume": "1153956"
    },
    {
      "date": "2025-09-29",
      "open": "224.50",
      "high": "224.97",
      "low": "220.16",
      "close": "220.51",
      "volume": "1605349"
    },
    {
      "date": "2025-09-30",
      "open": "220.55",
      "high": "221.69",
      "low": "210.27",
      "close": "213.75",
      "volume": "2587612"
    },
    {
      "date": "2025-10-01",
      "open": "214.03",
      "high": "218.71",
      "low": "212.55",
      "close": "217.95",
      "volume": "1954227"
    },
    {
      "date": "2025-10-02",
      "open": "218.40",
      "high": "218.40",
      "low": "211.51",
      "close": "217.69",
      "volume": "2065659"
    },
    {
      "date": "2025-10-03",
      "open": "218.68",
      "high": "223.28",
      "low": "216.05",
      "close": "219.23",
      "volume": "1801197"
    },
    {
      "date": "2025-10-06",
      "open": "220.31",
      "high": "240.98",
      "low": "216.84",
      "close": "223.83",
      "volume": "3741998"
    },
    {
      "date": "2025-10-07",
      "open": "223.25",
      "high": "223.4615",
      "low": "211.39",
      "close": "216.16",
      "volume": "1810455"
    },
    {
      "date": "2025-10-08",
      "open": "217.74",
      "high": "217.74",
      "low": "212.37",
      "close": "212.41",
      "volume": "1170405"
    },
    {
      "date": "2025-10-09",
      "open": "214.705",
      "high": "216.99",
      "low": "213.2461",
      "close": "216.81",
      "volume": "1206739"
    },
    {
      "date": "2025-10-10",
      "open": "215.50",
      "high": "218.02",
      "low": "209.80",
      "close": "210.33",
      "volume": "1305003"
    },
    {
      "date": "2025-10-13",
      "open": "212.55",
      "high": "216.87",
      "low": "211.2101",
      "close": "215.64",
      "volume": "1497476"
    },
    {
      "date": "2025-10-14",
      "open": "212.12",
      "high": "224.559",
      "low": "212.12",
      "close": "223.12",
      "volume": "1453949"
    },
    {
      "date": "2025-10-15",
      "open": "224.75",
      "high": "225.29",
      "low": "215.19",
      "close": "218.43",
      "volume": "2547307"
    },
    {
      "date": "2025-10-16",
      "open": "218.27",
      "high": "219.58",
      "low": "210.70",
      "close": "213.57",
      "volume": "1846457"
    },
    {
      "date": "2025-10-17",
      "open": "213.76",
      "high": "216.59",
      "low": "212.61",
      "close": "214.76",
      "volume": "1617545"
    },
    {
      "date": "2025-10-20",
      "open": "215.40",
      "high": "219.76",
      "low": "215.40",
      "close": "218.25",
      "volume": "989241"
    },
    {
      "date": "2025-10-21",
      "open": "217.94",
      "high": "227.32",
      "low": "217.94",
      "close": "226.14",
      "volume": "1612202"
    },
    {
      "date": "2025-10-22",
      "open": "225.40",
      "high": "227.87",
      "low": "224.12",
      "close": "226.39",
      "volume": "1310127"
    },
    {
      "date": "2025-10-23",
      "open": "225.24",
      "high": "228.95",
      "low": "213.55",
      "close": "215.65",
      "volume": "2677853"
    },
    {
      "date": "2025-10-24",
      "open": "217.13",
      "high": "220.00",
      "low": "215.09",
      "close": "218.85",
      "volume": "1228056"
    },
    {
      "date": "2025-10-27",
      "open": "219.18",
      "high": "223.81",
      "low": "218.95",
      "close": "222.50",
      "volume": "1382046"
    },
    {
      "date": "2025-10-28",
      "open": "221.07",
      "high": "226.38",
      "low": "219.30",
      "close": "225.30",
      "volume": "1526497"
    },
    {
      "date": "2025-10-29",
      "open": "229.04",
      "high": "229.27",
      "low": "216.27",
      "close": "219.76",
      "volume": "1932341"
    },
    {
      "date": "2025-10-30",
      "open": "219.25",
      "high": "224.53",
      "low": "218.0361",
      "close": "220.47",
      "volume": "1249070"
    },
    {
      "date": "2025-10-31",
      "open": "220.29",
      "high": "222.666",
      "low": "217.31",
      "close": "220.00",
      "volume": "1314766"
    },
    {
      "date": "2025-11-03",
      "open": "218.86",
      "high": "219.615",
      "low": "210.01",
      "close": "215.61",
      "volume": "1895480"
    },
    {
      "date": "2025-11-04",
      "open": "213.69",
      "high": "216.8799",
      "low": "210.39",
      "close": "212.13",
      "volume": "1528490"
    },
    {
      "date": "2025-11-05",
      "open": "210.48",
      "high": "215.56",
      "low": "208.44",
      "close": "213.81",
      "volume": "1678300"
    },
    {
      "date": "2025-11-06",
      "open": "215.18",
      "high": "222.515",
      "low": "213.15",
      "close": "219.70",
      "volume": "4325099"
    },
    {
      "date": "2025-11-07",
      "open": "247.00",
      "high": "264.20",
      "low": "245.77",
      "close": "258.25",
      "volume": "7653631"
    },
    {
      "date": "2025-11-10",
      "open": "262.30",
      "high": "270.22",
      "low": "260.58",
      "close": "268.04",
      "volume": "3311551"
    },
    {
      "date": "2025-11-11",
      "open": "268.00",
      "high": "269.39",
      "low": "264.15",
      "close": "265.32",
      "volume": "2398708"
    },
    {
      "date": "2025-11-12",
      "open": "268.20",
      "high": "277.23",
      "low": "267.08",
      "close": "273.65",
      "volume": "2684290"
    },
    {
      "date": "2025-11-13",
      "open": "272.795",
      "high": "279.61",
      "low": "266.195",
      "close": "267.35",
      "volume": "2659496"
    },
    {
      "date": "2025-11-14",
      "open": "266.75",
      "high": "267.90",
      "low": "260.36",
      "close": "264.66",
      "volume": "2112468"
    },
    {
      "date": "2025-11-17",
      "open": "263.79",
      "high": "266.20",
      "low": "241.50",
      "close": "244.16",
      "volume": "5045358"
    },
    {
      "date": "2025-11-18",
      "open": "242.02",
      "high": "247.80",
      "low": "239.775",
      "close": "240.00",
      "volume": "3029410"
    },
    {
      "date": "2025-11-19",
      "open": "240.77",
      "high": "244.13",
      "low": "238.02",
      "close": "239.96",
      "volume": "2068330"
    },
    {
      "date": "2025-11-20",
      "open": "242.51",
      "high": "243.67",
      "low": "234.34",
      "close": "234.77",
      "volume": "1893970"
    },
    {
      "date": "2025-11-21",
      "open": "238.76",
      "high": "248.95",
      "low": "237.694",
      "close": "247.49",
      "volume": "4870513"
    },
    {
      "date": "2025-11-24",
      "open": "247.90",
      "high": "252.30",
      "low": "247.49",
      "close": "249.14",
      "volume": "2912033"
    },
    {
      "date": "2025-11-25",
      "open": "251.67",
      "high": "258.83",
      "low": "250.515",
      "close": "258.14",
      "volume": "3152581"
    },
    {
      "date": "2025-11-26",
      "open": "257.53",
      "high": "259.87",
      "low": "256.60",
      "close": "257.62",
      "volume": "1246671"
    },
    {
      "date": "2025-11-28",
      "open": "257.73",
      "high": "258.505",
      "low": "254.73",
      "close": "255.69",
      "volume": "774063"
    },
    {
      "date": "2025-12-01",
      "open": "254.50",
      "high": "259.38",
      "low": "253.34",
      "close": "258.95",
      "volume": "1402388"
    },
    {
      "date": "2025-12-02",
      "open": "260.00",
      "high": "264.40",
      "low": "255.80",
      "close": "263.70",
      "volume": "2654172"
    },
    {
      "date": "2025-12-03",
      "open": "263.93",
      "high": "266.00",
      "low": "260.57",
      "close": "262.42",
      "volume": "1255887"
    },
    {
      "date": "2025-12-04",
      "open": "260.665",
      "high": "263.6275",
      "low": "257.63",
      "close": "258.38",
      "volume": "1817000"
    },
    {
      "date": "2025-12-05",
      "open": "260.02",
      "high": "266.06",
      "low": "258.51",
      "close": "263.43",
      "volume": "1754274"
    },
    {
      "date": "2025-12-08",
      "open": "263.63",
      "high": "265.84",
      "low": "260.26",
      "close": "264.41",
      "volume": "1824537"
    },
    {
      "date": "2025-12-09",
      "open": "264.41",
      "high": "265.41",
      "low": "261.03",
      "close": "261.27",
      "volume": "1272288"
    },
    {
      "date": "2025-12-10",
      "open": "263.25",
      "high": "275.40",
      "low": "262.375",
      "close": "274.07",
      "volume": "2539811"
    },
    {
      "date": "2025-12-11",
      "open": "273.56",
      "high": "282.9625",
      "low": "273.19",
      "close": "281.15",
      "volume": "2309307"
    },
    {
      "date": "2025-12-12",
      "open": "281.49",
      "high": "282.53",
      "low": "273.77",
      "close": "274.21",
      "volume": "1490290"
    },
    {
      "date": "2025-12-15",
      "open": "277.02",
      "high": "287.48",
      "low": "276.07",
      "close": "283.45",
      "volume": "2158094"
    },
    {
      "date": "2025-12-16",
      "open": "283.46",
      "high": "289.985",
      "low": "281.88",
      "close": "285.02",
      "volume": "2476001"
    },
    {
      "date": "2025-12-17",
      "open": "282.97",
      "high": "287.33",
      "low": "280.23",
      "close": "282.82",
      "volume": "1759450"
    },
    {
      "date": "2025-12-18",
      "open": "287.43",
      "high": "289.89",
      "low": "284.71",
      "close": "285.59",
      "volume": "2012018"
    },
    {
      "date": "2025-12-19",
      "open": "286.63",
      "high": "292.42",
      "low": "286.01",
      "close": "289.25",
      "volume": "3050543"
    },
    {
      "date": "2025-12-22",
      "open": "291.58",
      "high": "291.58",
      "low": "286.185",
      "close": "289.29",
      "volume": "1154390"
    },
    {
      "date": "2025-12-23",
      "open": "288.41",
      "high": "291.36",
      "low": "287.46",
      "close": "288.23",
      "volume": "1184986"
    },
    {
      "date": "2025-12-24",
      "open": "287.345",
      "high": "288.7868",
      "low": "286.145",
      "close": "286.57",
      "volume": "324579"
    },
    {
      "date": "2025-12-26",
      "open": "287.00",
      "high": "289.32",
      "low": "286.48",
      "close": "287.56",
      "volume": "534040"
    },
    {
      "date": "2025-12-29",
      "open": "286.46",
      "high": "288.00",
      "low": "285.33",
      "close": "286.82",
      "volume": "971986"
    },
    {
      "date": "2025-12-30",
      "open": "286.64",
      "high": "288.13",
      "low": "284.81",
      "close": "285.00",
      "volume": "767738"
    },
    {
      "date": "2025-12-31",
      "open": "284.55",
      "high": "286.46",
      "low": "282.43",
      "close": "283.31",
      "volume": "946811"
    },
    {
      "date": "2026-01-02",
      "open": "283.02",
      "high": "284.155",
      "low": "278.33",
      "close": "282.94",
      "volume": "1927598"
    },
    {
      "date": "2026-01-05",
      "open": "282.94",
      "high": "289.505",
      "low": "277.25",
      "close": "287.47",
      "volume": "1127826"
    },
    {
      "date": "2026-01-06",
      "open": "286.935",
      "high": "300.00",
      "low": "286.935",
      "close": "299.21",
      "volume": "1818249"
    },
    {
      "date": "2026-01-07",
      "open": "297.90",
      "high": "300.46",
      "low": "295.685",
      "close": "297.18",
      "volume": "1364298"
    },
    {
      "date": "2026-01-08",
      "open": "297.22",
      "high": "302.35",
      "low": "295.00",
      "close": "301.31",
      "volume": "1651851"
    },
    {
      "date": "2026-01-09",
      "open": "303.30",
      "high": "303.80",
      "low": "294.51",
      "close": "296.33",
      "volume": "1144336"
    },
    {
      "date": "2026-01-12",
      "open": "293.275",
      "high": "294.135",
      "low": "288.63",
      "close": "291.53",
      "volume": "1239347"
    },
    {
      "date": "2026-01-13",
      "open": "291.53",
      "high": "300.31",
      "low": "291.00",
      "close": "299.97",
      "volume": "1314992"
    },
    {
      "date": "2026-01-14",
      "open": "299.06",
      "high": "299.515",
      "low": "281.45",
      "close": "290.76",
      "volume": "1824703"
    },
    {
      "date": "2026-01-15",
      "open": "291.70",
      "high": "297.24",
      "low": "291.70",
      "close": "294.28",
      "volume": "1321200"
    },
    {
      "date": "2026-01-16",
      "open": "294.03",
      "high": "295.32",
      "low": "284.22",
      "close": "285.11",
      "volume": "1631282"
    },
    {
      "date": "2026-01-20",
      "open": "276.735",
      "high": "279.13",
      "low": "271.40",
      "close": "272.15",
      "volume": "2341571"
    },
    {
      "date": "2026-01-21",
      "open": "270.815",
      "high": "274.55",
      "low": "265.01",
      "close": "271.56",
      "volume": "2396044"
    },
    {
      "date": "2026-01-22",
      "open": "273.99",
      "high": "283.70",
      "low": "273.92",
      "close": "279.66",
      "volume": "1867590"
    },
    {
      "date": "2026-01-23",
      "open": "276.46",
      "high": "279.6099",
      "low": "269.48",
      "close": "271.14",
      "volume": "1577704"
    },
    {
      "date": "2026-01-26",
      "open": "272.60",
      "high": "274.1618",
      "low": "268.70",
      "close": "269.49",
      "volume": "1873382"
    },
    {
      "date": "2026-01-27",
      "open": "268.61",
      "high": "271.60",
      "low": "265.645",
      "close": "266.74",
      "volume": "2138089"
    },
    {
      "date": "2026-01-28",
      "open": "266.74",
      "high": "272.205",
      "low": "265.54",
      "close": "265.76",
      "volume": "1500573"
    },
    {
      "date": "2026-01-29",
      "open": "267.94",
      "high": "276.54",
      "low": "267.49",
      "close": "272.77",
      "volume": "2166060"
    },
    {
      "date": "2026-01-30",
      "open": "272.77",
      "high": "272.98",
      "low": "262.36",
      "close": "264.84",
      "volume": "1855105"
    },
    {
      "date": "2026-02-02",
      "open": "269.47",
      "high": "279.22",
      "low": "269.03",
      "close": "276.67",
      "volume": "2202239"
    },
    {
      "date": "2026-02-03",
      "open": "275.53",
      "high": "280.51",
      "low": "230.78",
      "close": "234.46",
      "volume": "6845333"
    },
    {
      "date": "2026-02-04",
      "open": "233.01",
      "high": "237.61",
      "low": "221.93",
      "close": "236.48",
      "volume": "4455828"
    },
    {
      "date": "2026-02-05",
      "open": "235.68",
      "high": "240.68",
      "low": "229.91",
      "close": "231.30",
      "volume": "2490869"
    },
    {
      "date": "2026-02-06",
      "open": "232.55",
      "high": "239.37",
      "low": "231.81",
      "close": "236.85",
      "volume": "3285458"
    },
    {
      "date": "2026-02-09",
      "open": "235.25",
      "high": "241.48",
      "low": "234.57",
      "close": "236.45",
      "volume": "2957302"
    },
    {
      "date": "2026-02-10",
      "open": "235.90",
      "high": "248.6899",
      "low": "234.11",
      "close": "241.54",
      "volume": "3326367"
    },
    {
      "date": "2026-02-11",
      "open": "241.56",
      "high": "245.84",
      "low": "233.16",
      "close": "233.60",
      "volume": "3380748"
    },
    {
      "date": "2026-02-12",
      "open": "239.385",
      "high": "248.145",
      "low": "219.635",
      "close": "227.24",
      "volume": "6143503"
    },
    {
      "date": "2026-02-13",
      "open": "212.00",
      "high": "218.92",
      "low": "203.925",
      "close": "212.67",
      "volume": "6148995"
    },
    {
      "date": "2026-02-17",
      "open": "212.01",
      "high": "212.17",
      "low": "198.33",
      "close": "200.42",
      "volume": "5687589"
    },
    {
      "date": "2026-02-18",
      "open": "199.01",
      "high": "207.22",
      "low": "197.99",
      "close": "203.79",
      "volume": "4171799"
    },
    {
      "date": "2026-02-19",
      "open": "201.71",
      "high": "201.71",
      "low": "192.92",
      "close": "199.76",
      "volume": "5044950"
    },
    {
      "date": "2026-02-20",
      "open": "199.86",
      "high": "206.53",
      "low": "196.51",
      "close": "203.48",
      "volume": "3601459"
    },
    {
      "date": "2026-02-23",
      "open": "199.945",
      "high": "200.37",
      "low": "185.34",
      "close": "188.51",
      "volume": "4790778"
    },
    {
      "date": "2026-02-24",
      "open": "190.18",
      "high": "199.49",
      "low": "189.84",
      "close": "198.12",
      "volume": "3597667"
    },
    {
      "date": "2026-02-25",
      "open": "202.16",
      "high": "204.66",
      "low": "197.825",
      "close": "203.74",
      "volume": "2988015"
    },
    {
      "date": "2026-02-26",
      "open": "204.94",
      "high": "218.36",
      "low": "204.895",
      "close": "217.93",
      "volume": "4058343"
    },
    {
      "date": "2026-02-27",
      "open": "209.91",
      "high": "217.62",
      "low": "207.645",
      "close": "215.69",
      "volume": "3820980"
    },
    {
      "date": "2026-03-02",
      "open": "208.31",
      "high": "215.8385",
      "low": "203.18",
      "close": "213.24",
      "volume": "3179626"
    },
    {
      "date": "2026-03-03",
      "open": "205.96",
      "high": "217.74",
      "low": "205.445",
      "close": "215.14",
      "volume": "2090485"
    },
    {
      "date": "2026-03-04",
      "open": "218.32",
      "high": "224.875",
      "low": "217.01",
      "close": "221.73",
      "volume": "2442953"
    },
    {
      "date": "2026-03-05",
      "open": "235.00",
      "high": "252.23",
      "low": "235.00",
      "close": "251.54",
      "volume": "8061135"
    },
    {
      "date": "2026-03-06",
      "open": "243.11",
      "high": "251.92",
      "low": "238.1812",
      "close": "249.62",
      "volume": "3619263"
    },
    {
      "date": "2026-03-09",
      "open": "243.36",
      "high": "245.78",
      "low": "229.83",
      "close": "241.54",
      "volume": "3042504"
    },
    {
      "date": "2026-03-10",
      "open": "240.83",
      "high": "241.00",
      "low": "226.25",
      "close": "231.66",
      "volume": "2383133"
    },
    {
      "date": "2026-03-11",
      "open": "232.96",
      "high": "237.3175",
      "low": "224.13",
      "close": "230.35",
      "volume": "1601193"
    },
    {
      "date": "2026-03-12",
      "open": "228.02",
      "high": "230.975",
      "low": "226.34",
      "close": "227.65",
      "volume": "1283831"
    },
    {
      "date": "2026-03-13",
      "open": "229.74",
      "high": "234.265",
      "low": "226.40",
      "close": "228.37",
      "volume": "1197025"
    },
    {
      "date": "2026-03-16",
      "open": "229.36",
      "high": "233.80",
      "low": "229.16",
      "close": "231.46",
      "volume": "1539863"
    },
    {
      "date": "2026-03-17",
      "open": "236.19",
      "high": "247.855",
      "low": "235.66",
      "close": "241.25",
      "volume": "2047370"
    },
    {
      "date": "2026-03-18",
      "open": "236.89",
      "high": "242.3025",
      "low": "234.945",
      "close": "240.04",
      "volume": "1357057"
    },
    {
      "date": "2026-03-19",
      "open": "232.79",
      "high": "244.06",
      "low": "232.79",
      "close": "239.41",
      "volume": "1741950"
    },
    {
      "date": "2026-03-20",
      "open": "238.53",
      "high": "238.93",
      "low": "230.35",
      "close": "235.18",
      "volume": "4866962"
    },
    {
      "date": "2026-03-23",
      "open": "238.95",
      "high": "242.08",
      "low": "234.14",
      "close": "236.65",
      "volume": "1992504"
    },
    {
      "date": "2026-03-24",
      "open": "235.23",
      "high": "237.90",
      "low": "227.70",
      "close": "236.99",
      "volume": "1704629"
    },
    {
      "date": "2026-03-25",
      "open": "237.34",
      "high": "245.535",
      "low": "230.60",
      "close": "236.26",
      "volume": "1508561"
    },
    {
      "date": "2026-03-26",
      "open": "232.98",
      "high": "238.16",
      "low": "230.725",
      "close": "232.84",
      "volume": "1189909"
    },
    {
      "date": "2026-03-27",
      "open": "233.315",
      "high": "234.26",
      "low": "221.30",
      "close": "225.81",
      "volume": "1165015"
    },
    {
      "date": "2026-03-30",
      "open": "235.175",
      "high": "236.43",
      "low": "225.655",
      "close": "226.51",
      "volume": "1568953"
    },
    {
      "date": "2026-03-31",
      "open": "228.95",
      "high": "234.06",
      "low": "223.90",
      "close": "230.89",
      "volume": "1939079"
    },
    {
      "date": "2026-04-01",
      "open": "232.66",
      "high": "234.64",
      "low": "220.6741",
      "close": "227.67",
      "volume": "1623165"
    },
    {
      "date": "2026-04-02",
      "open": "220.77",
      "high": "230.53",
      "low": "218.65",
      "close": "225.30",
      "volume": "1642947"
    },
    {
      "date": "2026-04-06",
      "open": "225.54",
      "high": "229.28",
      "low": "223.52",
      "close": "229.04",
      "volume": "1384469"
    },
    {
      "date": "2026-04-07",
      "open": "226.62",
      "high": "229.8999",
      "low": "223.32",
      "close": "224.30",
      "volume": "1979677"
    },
    {
      "date": "2026-04-08",
      "open": "240.00",
      "high": "249.7399",
      "low": "236.40",
      "close": "236.90",
      "volume": "1990276"
    },
    {
      "date": "2026-04-09",
      "open": "234.965",
      "high": "235.725",
      "low": "225.63",
      "close": "230.26",
      "volume": "1549630"
    },
    {
      "date": "2026-04-10",
      "open": "231.58",
      "high": "233.67",
      "low": "224.91",
      "close": "228.09",
      "volume": "1385475"
    },
    {
      "date": "2026-04-13",
      "open": "226.97",
      "high": "240.37",
      "low": "224.73",
      "close": "240.21",
      "volume": "2101891"
    },
    {
      "date": "2026-04-14",
      "open": "244.62",
      "high": "252.121",
      "low": "243.365",
      "close": "248.57",
      "volume": "2111692"
    },
    {
      "date": "2026-04-15",
      "open": "249.29",
      "high": "259.50",
      "low": "248.695",
      "close": "257.44",
      "volume": "1426623"
    },
    {
      "date": "2026-04-16",
      "open": "259.61",
      "high": "261.31",
      "low": "252.66",
      "close": "254.43",
      "volume": "1064429"
    },
    {
      "date": "2026-04-17",
      "open": "262.21",
      "high": "269.65",
      "low": "260.65",
      "close": "265.84",
      "volume": "1882484"
    },
    {
      "date": "2026-04-20",
      "open": "264.99",
      "high": "273.54",
      "low": "263.2761",
      "close": "273.24",
      "volume": "1486220"
    },
    {
      "date": "2026-04-21",
      "open": "273.805",
      "high": "279.7613",
      "low": "271.12",
      "close": "273.80",
      "volume": "1535298"
    },
    {
      "date": "2026-04-22",
      "open": "274.83",
      "high": "275.77",
      "low": "262.14",
      "close": "264.60",
      "volume": "1509623"
    },
    {
      "date": "2026-04-23",
      "open": "256.495",
      "high": "257.495",
      "low": "246.27",
      "close": "250.37",
      "volume": "1697259"
    },
    {
      "date": "2026-04-24",
      "open": "248.50",
      "high": "253.43",
      "low": "247.39",
      "close": "251.44",
      "volume": "876104"
    },
    {
      "date": "2026-04-27",
      "open": "247.84",
      "high": "252.54",
      "low": "244.86",
      "close": "245.22",
      "volume": "1195848"
    },
    {
      "date": "2026-04-28",
      "open": "244.70",
      "high": "247.195",
      "low": "238.00",
      "close": "242.17",
      "volume": "1698891"
    },
    {
      "date": "2026-04-29",
      "open": "234.395",
      "high": "252.02",
      "low": "233.50",
      "close": "250.57",
      "volume": "2029560"
    },
    {
      "date": "2026-04-30",
      "open": "251.11",
      "high": "254.72",
      "low": "247.675",
      "close": "248.37",
      "volume": "1229855"
    },
    {
      "date": "2026-05-01",
      "open": "250.52",
      "high": "252.89",
      "low": "247.07",
      "close": "251.84",
      "volume": "711553"
    },
    {
      "date": "2026-05-04",
      "open": "252.30",
      "high": "255.11",
      "low": "246.39",
      "close": "246.50",
      "volume": "986468"
    },
    {
      "date": "2026-05-05",
      "open": "248.21",
      "high": "251.35",
      "low": "244.75",
      "close": "248.65",
      "volume": "1029250"
    },
    {
      "date": "2026-05-06",
      "open": "257.35",
      "high": "257.35",
      "low": "243.61",
      "close": "246.66",
      "volume": "1796806"
    },
    {
      "date": "2026-05-07",
      "open": "247.22",
      "high": "255.05",
      "low": "244.04",
      "close": "252.79",
      "volume": "3292395"
    },
    {
      "date": "2026-05-08",
      "open": "232.51",
      "high": "238.32",
      "low": "226.70",
      "close": "229.98",
      "volume": "4189786"
    },
    {
      "date": "2026-05-11",
      "open": "224.93",
      "high": "230.83",
      "low": "219.44",
      "close": "221.46",
      "volume": "2937646"
    },
    {
      "date": "2026-05-12",
      "open": "222.59",
      "high": "224.725",
      "low": "220.12",
      "close": "221.48",
      "volume": "1864649"
    },
    {
      "date": "2026-05-13",
      "open": "219.28",
      "high": "221.26",
      "low": "214.51",
      "close": "217.55",
      "volume": "1974117"
    },
    {
      "date": "2026-05-14",
      "open": "216.89",
      "high": "220.93",
      "low": "214.345",
      "close": "217.17",
      "volume": "1318846"
    },
    {
      "date": "2026-05-15",
      "open": "216.50",
      "high": "221.16",
      "low": "215.07",
      "close": "217.73",
      "volume": "1379817"
    },
    {
      "date": "2026-05-18",
      "open": "215.54",
      "high": "221.315",
      "low": "213.52",
      "close": "214.99",
      "volume": "1592203"
    },
    {
      "date": "2026-05-19",
      "open": "216.49",
      "high": "223.7799",
      "low": "213.35",
      "close": "215.00",
      "volume": "1838227"
    },
    {
      "date": "2026-05-20",
      "open": "214.85",
      "high": "218.095",
      "low": "206.35",
      "close": "217.59",
      "volume": "1706737"
    },
    {
      "date": "2026-05-21",
      "open": "214.00",
      "high": "219.24",
      "low": "210.01",
      "close": "218.12",
      "volume": "1282853"
    },
    {
      "date": "2026-05-22",
      "open": "218.18",
      "high": "221.31",
      "low": "210.85",
      "close": "214.65",
      "volume": "1550011"
    },
    {
      "date": "2026-05-26",
      "open": "213.95",
      "high": "223.59",
      "low": "213.69",
      "close": "222.97",
      "volume": "1611318"
    },
    {
      "date": "2026-05-27",
      "open": "224.98",
      "high": "232.08",
      "low": "224.19",
      "close": "226.56",
      "volume": "1394237"
    },
    {
      "date": "2026-05-28",
      "open": "226.39",
      "high": "229.17",
      "low": "223.2301",
      "close": "227.55",
      "volume": "975405"
    },
    {
      "date": "2026-05-29",
      "open": "229.21",
      "high": "229.905",
      "low": "224.34",
      "close": "225.79",
      "volume": "2209458"
    },
    {
      "date": "2026-06-01",
      "open": "228.48",
      "high": "230.31",
      "low": "221.54",
      "close": "228.37",
      "volume": "1483442"
    },
    {
      "date": "2026-06-02",
      "open": "226.52",
      "high": "227.49",
      "low": "219.53",
      "close": "226.37",
      "volume": "1303449"
    },
    {
      "date": "2026-06-03",
      "open": "225.25",
      "high": "228.38",
      "low": "223.36",
      "close": "225.41",
      "volume": "1602725"
    },
    {
      "date": "2026-06-04",
      "open": "227.25",
      "high": "234.45",
      "low": "225.60",
      "close": "227.18",
      "volume": "1479623"
    },
    {
      "date": "2026-06-05",
      "open": "228.00",
      "high": "234.45",
      "low": "227.18",
      "close": "228.88",
      "volume": "1838415"
    },
    {
      "date": "2026-06-08",
      "open": "227.875",
      "high": "229.66",
      "low": "223.89",
      "close": "225.90",
      "volume": "1275752"
    },
    {
      "date": "2026-06-09",
      "open": "225.90",
      "high": "234.84",
      "low": "225.90",
      "close": "231.06",
      "volume": "1481116"
    },
    {
      "date": "2026-06-10",
      "open": "231.30",
      "high": "231.30",
      "low": "218.50",
      "close": "218.94",
      "volume": "1798913"
    },
    {
      "date": "2026-06-11",
      "open": "218.70",
      "high": "224.965",
      "low": "216.175",
      "close": "224.66",
      "volume": "1158604"
    },
    {
      "date": "2026-06-12",
      "open": "226.35",
      "high": "229.74",
      "low": "220.49",
      "close": "224.89",
      "volume": "1257940"
    },
    {
      "date": "2026-06-15",
      "open": "229.90",
      "high": "239.49",
      "low": "229.225",
      "close": "236.98",
      "volume": "1675437"
    },
    {
      "date": "2026-06-16",
      "open": "237.09",
      "high": "246.50",
      "low": "237.09",
      "close": "243.56",
      "volume": "1778871"
    },
    {
      "date": "2026-06-17",
      "open": "241.88",
      "high": "244.355",
      "low": "238.81",
      "close": "239.47",
      "volume": "1174554"
    },
    {
      "date": "2026-06-18",
      "open": "242.05",
      "high": "243.76",
      "low": "238.85",
      "close": "240.90",
      "volume": "3024202"
    },
    {
      "date": "2026-06-22",
      "open": "239.68",
      "high": "242.445",
      "low": "232.52",
      "close": "238.02",
      "volume": "1581360"
    },
    {
      "date": "2026-06-23",
      "open": "237.975",
      "high": "245.585",
      "low": "237.975",
      "close": "245.07",
      "volume": "1692105"
    },
    {
      "date": "2026-06-24",
      "open": "248.45",
      "high": "270.51",
      "low": "247.81",
      "close": "262.15",
      "volume": "3038257"
    },
    {
      "date": "2026-06-25",
      "open": "260.25",
      "high": "262.885",
      "low": "250.545",
      "close": "250.95",
      "volume": "1766449"
    },
    {
      "date": "2026-06-26",
      "open": "250.12",
      "high": "264.79",
      "low": "249.28",
      "close": "262.80",
      "volume": "2154170"
    },
    {
      "date": "2026-06-29",
      "open": "265.00",
      "high": "271.59",
      "low": "262.1425",
      "close": "265.28",
      "volume": "1520491"
    },
    {
      "date": "2026-06-30",
      "open": "260.69",
      "high": "262.32",
      "low": "253.85",
      "close": "255.88",
      "volume": "1310713"
    },
    {
      "date": "2026-07-01",
      "open": "261.98",
      "high": "268.48",
      "low": "256.475",
      "close": "264.54",
      "volume": "1149331"
    },
    {
      "date": "2026-07-02",
      "open": "265.57",
      "high": "269.3899",
      "low": "263.25",
      "close": "268.69",
      "volume": "1247189"
    },
    {
      "date": "2026-07-06",
      "open": "268.69",
      "high": "270.53",
      "low": "263.90",
      "close": "266.76",
      "volume": "1362069"
    },
    {
      "date": "2026-07-07",
      "open": "271.54",
      "high": "275.81",
      "low": "268.67",
      "close": "269.87",
      "volume": "1239378"
    },
    {
      "date": "2026-07-08",
      "open": "266.05",
      "high": "267.00",
      "low": "254.6779",
      "close": "260.31",
      "volume": "1502184"
    },
    {
      "date": "2026-07-09",
      "open": "259.60",
      "high": "268.51",
      "low": "253.66",
      "close": "267.78",
      "volume": "2322514"
    },
    {
      "date": "2026-07-10",
      "open": "267.78",
      "high": "273.15",
      "low": "267.31",
      "close": "270.83",
      "volume": "1026060"
    },
    {
      "date": "2026-07-13",
      "open": "270.62",
      "high": "274.69",
      "low": "263.50",
      "close": "265.63",
      "volume": "1605817"
    },
    {
      "date": "2026-07-14",
      "open": "262.03",
      "high": "271.8808",
      "low": "260.001",
      "close": "266.28",
      "volume": "1082774"
    },
    {
      "date": "2026-07-15",
      "open": "266.67",
      "high": "271.64",
      "low": "263.835",
      "close": "267.11",
      "volume": "1373223"
    },
    {
      "date": "2026-07-16",
      "open": "270.64",
      "high": "272.40",
      "low": "263.12",
      "close": "270.95",
      "volume": "1316505"
    },
    {
      "date": "2026-07-17",
      "open": "269.31",
      "high": "273.00",
      "low": "264.60",
      "close": "268.77",
      "volume": "1596698"
    },
    {
      "date": "2026-07-20",
      "open": "268.03",
      "high": "269.58",
      "low": "263.5375",
      "close": "265.08",
      "volume": "1616287"
    },
    {
      "date": "2026-07-21",
      "open": "264.11",
      "high": "268.99",
      "low": "260.25",
      "close": "264.94",
      "volume": "1975191"
    },
    {
      "date": "2026-07-22",
      "open": "265.83",
      "high": "266.2825",
      "low": "259.655",
      "close": "261.08",
      "volume": "915826"
    },
    {
      "date": "2026-07-23",
      "open": "257.10",
      "high": "260.20",
      "low": "251.12",
      "close": "257.61",
      "volume": "1213654"
    },
    {
      "date": "2026-07-24",
      "open": "259.52",
      "high": "266.60",
      "low": "258.25",
      "close": "259.94",
      "volume": "1231271"
    },
    {
      "date": "2026-07-27",
      "open": "265.01",
      "high": "280.755",
      "low": "265.01",
      "close": "278.37",
      "volume": "1273156"
    },
    {
      "date": "2026-07-28",
      "open": "282.43",
      "high": "296.65",
      "low": "279.915",
      "close": "295.79",
      "volume": "1446914"
    },
    {
      "date": "2026-07-29",
      "open": "291.54",
      "high": "312.40",
      "low": "290.64",
      "close": "304.27",
      "volume": "2495641"
    },
    {
      "date": "2026-07-30",
      "open": "299.56",
      "high": "301.08",
      "low": "287.16",
      "close": "292.93",
      "volume": "1737060"
    },
    {
      "date": "2026-07-31",
      "open": "290.44",
      "high": "297.365",
      "low": "287.65",
      "close": "294.74",
      "volume": "1124823"
    },
    {
      "date": "2026-08-03",
      "open": "303.42",
      "high": "307.2375",
      "low": "297.80",
      "close": "298.03",
      "volume": "2169038"
    },
    {
      "date": "2026-08-04",
      "open": "300.08",
      "high": "312.75",
      "low": "298.70",
      "close": "312.06",
      "volume": "2207246"
    },
    {
      "date": "2026-08-05",
      "open": "323.00",
      "high": "326.99",
      "low": "313.46",
      "close": "319.66",
      "volume": "3018166"
    }
  ]
}