{
  "source": "https://api.nasdaq.com/api/quote/FSLR/historical",
  "symbol": "FSLR",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "91.26",
      "high": "95.0567",
      "low": "91.23",
      "close": "93.15",
      "volume": "2148477"
    },
    {
      "date": "2021-08-09",
      "open": "92.87",
      "high": "95.15",
      "low": "91.89",
      "close": "94.71",
      "volume": "1310509"
    },
    {
      "date": "2021-08-10",
      "open": "94.61",
      "high": "96.37",
      "low": "94.33",
      "close": "95.75",
      "volume": "1490451"
    },
    {
      "date": "2021-08-11",
      "open": "95.75",
      "high": "96.54",
      "low": "94.35",
      "close": "95.91",
      "volume": "1125632"
    },
    {
      "date": "2021-08-12",
      "open": "95.75",
      "high": "97.07",
      "low": "95.21",
      "close": "96.94",
      "volume": "947096"
    },
    {
      "date": "2021-08-13",
      "open": "96.89",
      "high": "96.89",
      "low": "95.90",
      "close": "96.60",
      "volume": "1561593"
    },
    {
      "date": "2021-08-16",
      "open": "95.75",
      "high": "97.48",
      "low": "95.20",
      "close": "96.83",
      "volume": "1477066"
    },
    {
      "date": "2021-08-17",
      "open": "95.83",
      "high": "96.395",
      "low": "91.75",
      "close": "93.51",
      "volume": "1900688"
    },
    {
      "date": "2021-08-18",
      "open": "93.89",
      "high": "95.39",
      "low": "93.12",
      "close": "93.65",
      "volume": "1195971"
    },
    {
      "date": "2021-08-19",
      "open": "91.56",
      "high": "93.38",
      "low": "91.40",
      "close": "92.99",
      "volume": "895264"
    },
    {
      "date": "2021-08-20",
      "open": "92.99",
      "high": "94.75",
      "low": "92.41",
      "close": "94.54",
      "volume": "741783"
    },
    {
      "date": "2021-08-23",
      "open": "95.14",
      "high": "96.23",
      "low": "94.62",
      "close": "96.04",
      "volume": "868186"
    },
    {
      "date": "2021-08-24",
      "open": "96.00",
      "high": "97.55",
      "low": "94.41",
      "close": "94.47",
      "volume": "1000599"
    },
    {
      "date": "2021-08-25",
      "open": "95.73",
      "high": "95.73",
      "low": "93.39",
      "close": "93.63",
      "volume": "807685"
    },
    {
      "date": "2021-08-26",
      "open": "92.88",
      "high": "94.87",
      "low": "92.508",
      "close": "93.68",
      "volume": "893358"
    },
    {
      "date": "2021-08-27",
      "open": "93.49",
      "high": "95.19",
      "low": "93.31",
      "close": "94.44",
      "volume": "774988"
    },
    {
      "date": "2021-08-30",
      "open": "95.23",
      "high": "96.03",
      "low": "94.61",
      "close": "95.69",
      "volume": "1324312"
    },
    {
      "date": "2021-08-31",
      "open": "95.69",
      "high": "96.25",
      "low": "93.73",
      "close": "94.00",
      "volume": "1020783"
    },
    {
      "date": "2021-09-01",
      "open": "94.46",
      "high": "95.30",
      "low": "93.71",
      "close": "94.06",
      "volume": "888239"
    },
    {
      "date": "2021-09-02",
      "open": "94.97",
      "high": "96.19",
      "low": "94.40",
      "close": "94.87",
      "volume": "753462"
    },
    {
      "date": "2021-09-03",
      "open": "94.24",
      "high": "94.80",
      "low": "93.13",
      "close": "94.06",
      "volume": "567440"
    },
    {
      "date": "2021-09-07",
      "open": "93.81",
      "high": "94.76",
      "low": "93.13",
      "close": "94.48",
      "volume": "711802"
    },
    {
      "date": "2021-09-08",
      "open": "98.398",
      "high": "102.09",
      "low": "95.15",
      "close": "95.43",
      "volume": "3673161"
    },
    {
      "date": "2021-09-09",
      "open": "95.53",
      "high": "99.58",
      "low": "95.16",
      "close": "98.89",
      "volume": "2589417"
    },
    {
      "date": "2021-09-10",
      "open": "100.20",
      "high": "103.00",
      "low": "99.40",
      "close": "99.41",
      "volume": "2993219"
    },
    {
      "date": "2021-09-13",
      "open": "100.39",
      "high": "106.75",
      "low": "98.85",
      "close": "106.17",
      "volume": "3645042"
    },
    {
      "date": "2021-09-14",
      "open": "106.00",
      "high": "107.27",
      "low": "104.08",
      "close": "105.16",
      "volume": "2008295"
    },
    {
      "date": "2021-09-15",
      "open": "104.936",
      "high": "105.16",
      "low": "102.16",
      "close": "104.70",
      "volume": "1204099"
    },
    {
      "date": "2021-09-16",
      "open": "104.42",
      "high": "105.10",
      "low": "102.51",
      "close": "103.29",
      "volume": "1108271"
    },
    {
      "date": "2021-09-17",
      "open": "102.94",
      "high": "104.43",
      "low": "101.80",
      "close": "104.02",
      "volume": "4205666"
    },
    {
      "date": "2021-09-20",
      "open": "100.54",
      "high": "100.575",
      "low": "93.59",
      "close": "95.69",
      "volume": "4157232"
    },
    {
      "date": "2021-09-21",
      "open": "96.65",
      "high": "96.717",
      "low": "91.8887",
      "close": "95.01",
      "volume": "2292526"
    },
    {
      "date": "2021-09-22",
      "open": "95.51",
      "high": "96.96",
      "low": "94.545",
      "close": "95.71",
      "volume": "1346420"
    },
    {
      "date": "2021-09-23",
      "open": "95.80",
      "high": "96.81",
      "low": "93.23",
      "close": "93.45",
      "volume": "1963144"
    },
    {
      "date": "2021-09-24",
      "open": "92.41",
      "high": "93.235",
      "low": "90.18",
      "close": "91.15",
      "volume": "2186420"
    },
    {
      "date": "2021-09-27",
      "open": "91.08",
      "high": "95.7099",
      "low": "90.28",
      "close": "95.56",
      "volume": "1955930"
    },
    {
      "date": "2021-09-28",
      "open": "93.70",
      "high": "95.81",
      "low": "93.38",
      "close": "95.25",
      "volume": "1638686"
    },
    {
      "date": "2021-09-29",
      "open": "95.85",
      "high": "96.65",
      "low": "93.23",
      "close": "94.07",
      "volume": "1790605"
    },
    {
      "date": "2021-09-30",
      "open": "94.00",
      "high": "96.37",
      "low": "93.45",
      "close": "95.46",
      "volume": "1421836"
    },
    {
      "date": "2021-10-01",
      "open": "96.27",
      "high": "97.50",
      "low": "94.941",
      "close": "96.57",
      "volume": "1152490"
    },
    {
      "date": "2021-10-04",
      "open": "95.82",
      "high": "96.29",
      "low": "93.14",
      "close": "95.01",
      "volume": "1376054"
    },
    {
      "date": "2021-10-05",
      "open": "95.614",
      "high": "96.665",
      "low": "95.05",
      "close": "95.60",
      "volume": "814577"
    },
    {
      "date": "2021-10-06",
      "open": "94.44",
      "high": "95.635",
      "low": "92.764",
      "close": "95.18",
      "volume": "1517239"
    },
    {
      "date": "2021-10-07",
      "open": "97.05",
      "high": "99.88",
      "low": "96.00",
      "close": "97.52",
      "volume": "1493466"
    },
    {
      "date": "2021-10-08",
      "open": "97.964",
      "high": "98.78",
      "low": "97.37",
      "close": "98.67",
      "volume": "928187"
    },
    {
      "date": "2021-10-11",
      "open": "99.31",
      "high": "105.40",
      "low": "99.09",
      "close": "102.29",
      "volume": "2980129"
    },
    {
      "date": "2021-10-12",
      "open": "102.20",
      "high": "108.01",
      "low": "102.20",
      "close": "105.27",
      "volume": "2437555"
    },
    {
      "date": "2021-10-13",
      "open": "105.68",
      "high": "108.30",
      "low": "105.18",
      "close": "106.02",
      "volume": "1829553"
    },
    {
      "date": "2021-10-14",
      "open": "107.39",
      "high": "108.49",
      "low": "105.91",
      "close": "106.20",
      "volume": "2054029"
    },
    {
      "date": "2021-10-15",
      "open": "106.47",
      "high": "108.15",
      "low": "104.95",
      "close": "105.11",
      "volume": "2701997"
    },
    {
      "date": "2021-10-18",
      "open": "102.526",
      "high": "106.25",
      "low": "102.50",
      "close": "104.78",
      "volume": "1244538"
    },
    {
      "date": "2021-10-19",
      "open": "104.59",
      "high": "109.96",
      "low": "104.16",
      "close": "108.28",
      "volume": "2162656"
    },
    {
      "date": "2021-10-20",
      "open": "104.01",
      "high": "105.2282",
      "low": "101.15",
      "close": "103.23",
      "volume": "2768047"
    },
    {
      "date": "2021-10-21",
      "open": "104.16",
      "high": "107.11",
      "low": "103.33",
      "close": "106.29",
      "volume": "1750869"
    },
    {
      "date": "2021-10-22",
      "open": "105.79",
      "high": "106.29",
      "low": "103.91",
      "close": "106.22",
      "volume": "872657"
    },
    {
      "date": "2021-10-25",
      "open": "107.53",
      "high": "109.58",
      "low": "106.58",
      "close": "109.04",
      "volume": "1165957"
    },
    {
      "date": "2021-10-26",
      "open": "109.80",
      "high": "110.90",
      "low": "106.99",
      "close": "108.94",
      "volume": "1304152"
    },
    {
      "date": "2021-10-27",
      "open": "114.295",
      "high": "116.59",
      "low": "110.1001",
      "close": "110.23",
      "volume": "2378714"
    },
    {
      "date": "2021-10-28",
      "open": "111.50",
      "high": "118.06",
      "low": "111.03",
      "close": "117.88",
      "volume": "2592214"
    },
    {
      "date": "2021-10-29",
      "open": "116.87",
      "high": "120.90",
      "low": "116.60",
      "close": "119.59",
      "volume": "2729367"
    },
    {
      "date": "2021-11-01",
      "open": "120.25",
      "high": "123.125",
      "low": "117.87",
      "close": "121.14",
      "volume": "2426993"
    },
    {
      "date": "2021-11-02",
      "open": "120.768",
      "high": "122.36",
      "low": "118.34",
      "close": "118.65",
      "volume": "1672135"
    },
    {
      "date": "2021-11-03",
      "open": "116.11",
      "high": "117.57",
      "low": "114.61",
      "close": "116.83",
      "volume": "1855634"
    },
    {
      "date": "2021-11-04",
      "open": "116.25",
      "high": "116.80",
      "low": "114.12",
      "close": "116.66",
      "volume": "2076189"
    },
    {
      "date": "2021-11-05",
      "open": "113.79",
      "high": "116.50",
      "low": "111.501",
      "close": "116.31",
      "volume": "2651587"
    },
    {
      "date": "2021-11-08",
      "open": "117.98",
      "high": "119.8573",
      "low": "112.59",
      "close": "115.03",
      "volume": "1765842"
    },
    {
      "date": "2021-11-09",
      "open": "114.91",
      "high": "115.81",
      "low": "111.04",
      "close": "114.10",
      "volume": "1166544"
    },
    {
      "date": "2021-11-10",
      "open": "112.59",
      "high": "115.00",
      "low": "110.82",
      "close": "110.99",
      "volume": "1512911"
    },
    {
      "date": "2021-11-11",
      "open": "108.15",
      "high": "114.255",
      "low": "107.23",
      "close": "113.60",
      "volume": "1492251"
    },
    {
      "date": "2021-11-12",
      "open": "113.67",
      "high": "114.5663",
      "low": "110.83",
      "close": "110.92",
      "volume": "1000456"
    },
    {
      "date": "2021-11-15",
      "open": "111.401",
      "high": "112.32",
      "low": "109.14",
      "close": "112.31",
      "volume": "1228360"
    },
    {
      "date": "2021-11-16",
      "open": "112.30",
      "high": "112.64",
      "low": "101.27",
      "close": "104.49",
      "volume": "4421128"
    },
    {
      "date": "2021-11-17",
      "open": "104.09",
      "high": "106.66",
      "low": "103.29",
      "close": "103.94",
      "volume": "1540985"
    },
    {
      "date": "2021-11-18",
      "open": "104.67",
      "high": "104.67",
      "low": "101.1253",
      "close": "103.43",
      "volume": "1179544"
    },
    {
      "date": "2021-11-19",
      "open": "103.76",
      "high": "110.32",
      "low": "102.83",
      "close": "108.37",
      "volume": "1775010"
    },
    {
      "date": "2021-11-22",
      "open": "113.23",
      "high": "114.96",
      "low": "107.93",
      "close": "108.16",
      "volume": "1791827"
    },
    {
      "date": "2021-11-23",
      "open": "108.07",
      "high": "109.33",
      "low": "105.22",
      "close": "107.14",
      "volume": "1481791"
    },
    {
      "date": "2021-11-24",
      "open": "106.50",
      "high": "110.80",
      "low": "103.94",
      "close": "108.28",
      "volume": "2096716"
    },
    {
      "date": "2021-11-26",
      "open": "104.781",
      "high": "107.74",
      "low": "103.30",
      "close": "105.92",
      "volume": "843413"
    },
    {
      "date": "2021-11-29",
      "open": "105.90",
      "high": "107.50",
      "low": "104.16",
      "close": "106.85",
      "volume": "1037569"
    },
    {
      "date": "2021-11-30",
      "open": "106.61",
      "high": "107.87",
      "low": "102.311",
      "close": "103.60",
      "volume": "1306643"
    },
    {
      "date": "2021-12-01",
      "open": "105.905",
      "high": "108.18",
      "low": "101.53",
      "close": "101.64",
      "volume": "1318805"
    },
    {
      "date": "2021-12-02",
      "open": "100.262",
      "high": "103.28",
      "low": "99.0601",
      "close": "102.04",
      "volume": "919946"
    },
    {
      "date": "2021-12-03",
      "open": "104.81",
      "high": "104.97",
      "low": "96.80",
      "close": "98.25",
      "volume": "1492832"
    },
    {
      "date": "2021-12-06",
      "open": "98.25",
      "high": "99.60",
      "low": "94.23",
      "close": "99.11",
      "volume": "1178782"
    },
    {
      "date": "2021-12-07",
      "open": "102.19",
      "high": "104.02",
      "low": "100.53",
      "close": "101.20",
      "volume": "1132680"
    },
    {
      "date": "2021-12-08",
      "open": "100.77",
      "high": "102.00",
      "low": "99.78",
      "close": "100.71",
      "volume": "828697"
    },
    {
      "date": "2021-12-09",
      "open": "99.94",
      "high": "101.14",
      "low": "96.44",
      "close": "96.64",
      "volume": "1049228"
    },
    {
      "date": "2021-12-10",
      "open": "98.15",
      "high": "98.56",
      "low": "94.90",
      "close": "97.20",
      "volume": "1139534"
    },
    {
      "date": "2021-12-13",
      "open": "97.057",
      "high": "99.39",
      "low": "93.13",
      "close": "97.07",
      "volume": "1652066"
    },
    {
      "date": "2021-12-14",
      "open": "94.37",
      "high": "96.01",
      "low": "92.715",
      "close": "95.32",
      "volume": "1143943"
    },
    {
      "date": "2021-12-15",
      "open": "95.3913",
      "high": "95.3913",
      "low": "91.27",
      "close": "95.18",
      "volume": "1355595"
    },
    {
      "date": "2021-12-16",
      "open": "96.14",
      "high": "97.30",
      "low": "89.44",
      "close": "91.20",
      "volume": "1568538"
    },
    {
      "date": "2021-12-17",
      "open": "89.58",
      "high": "93.77",
      "low": "88.76",
      "close": "93.16",
      "volume": "2740856"
    },
    {
      "date": "2021-12-20",
      "open": "87.79",
      "high": "88.00",
      "low": "84.78",
      "close": "85.76",
      "volume": "2964049"
    },
    {
      "date": "2021-12-21",
      "open": "87.20",
      "high": "89.21",
      "low": "87.00",
      "close": "89.12",
      "volume": "1295245"
    },
    {
      "date": "2021-12-22",
      "open": "88.735",
      "high": "88.87",
      "low": "86.66",
      "close": "87.92",
      "volume": "800405"
    },
    {
      "date": "2021-12-23",
      "open": "88.63",
      "high": "88.63",
      "low": "86.20",
      "close": "87.37",
      "volume": "937607"
    },
    {
      "date": "2021-12-27",
      "open": "88.00",
      "high": "88.00",
      "low": "85.90",
      "close": "87.86",
      "volume": "731039"
    },
    {
      "date": "2021-12-28",
      "open": "88.25",
      "high": "88.7044",
      "low": "87.08",
      "close": "87.35",
      "volume": "560918"
    },
    {
      "date": "2021-12-29",
      "open": "87.16",
      "high": "88.14",
      "low": "85.97",
      "close": "87.18",
      "volume": "795337"
    },
    {
      "date": "2021-12-30",
      "open": "87.76",
      "high": "89.2867",
      "low": "87.395",
      "close": "88.04",
      "volume": "837518"
    },
    {
      "date": "2021-12-31",
      "open": "87.50",
      "high": "88.9799",
      "low": "87.11",
      "close": "87.16",
      "volume": "502906"
    },
    {
      "date": "2022-01-03",
      "open": "88.01",
      "high": "89.02",
      "low": "86.74",
      "close": "88.58",
      "volume": "770621"
    },
    {
      "date": "2022-01-04",
      "open": "91.195",
      "high": "91.36",
      "low": "85.45",
      "close": "87.28",
      "volume": "1810558"
    },
    {
      "date": "2022-01-05",
      "open": "87.30",
      "high": "87.825",
      "low": "83.11",
      "close": "83.51",
      "volume": "1480537"
    },
    {
      "date": "2022-01-06",
      "open": "83.01",
      "high": "84.48",
      "low": "81.10",
      "close": "83.97",
      "volume": "1412807"
    },
    {
      "date": "2022-01-07",
      "open": "83.44",
      "high": "85.99",
      "low": "83.32",
      "close": "84.68",
      "volume": "1046132"
    },
    {
      "date": "2022-01-10",
      "open": "83.02",
      "high": "84.39",
      "low": "80.84",
      "close": "84.30",
      "volume": "1553588"
    },
    {
      "date": "2022-01-11",
      "open": "84.47",
      "high": "85.08",
      "low": "83.39",
      "close": "84.45",
      "volume": "896891"
    },
    {
      "date": "2022-01-12",
      "open": "85.14",
      "high": "86.50",
      "low": "83.87",
      "close": "84.12",
      "volume": "790069"
    },
    {
      "date": "2022-01-13",
      "open": "85.46",
      "high": "86.40",
      "low": "82.63",
      "close": "82.78",
      "volume": "1030455"
    },
    {
      "date": "2022-01-14",
      "open": "82.17",
      "high": "84.3195",
      "low": "81.05",
      "close": "83.02",
      "volume": "1221183"
    },
    {
      "date": "2022-01-18",
      "open": "81.45",
      "high": "82.49",
      "low": "80.41",
      "close": "81.50",
      "volume": "940916"
    },
    {
      "date": "2022-01-19",
      "open": "81.65",
      "high": "82.74",
      "low": "80.651",
      "close": "81.37",
      "volume": "975952"
    },
    {
      "date": "2022-01-20",
      "open": "83.193",
      "high": "85.33",
      "low": "81.48",
      "close": "81.49",
      "volume": "1618752"
    },
    {
      "date": "2022-01-21",
      "open": "80.44",
      "high": "80.80",
      "low": "76.48",
      "close": "76.82",
      "volume": "2299871"
    },
    {
      "date": "2022-01-24",
      "open": "74.90",
      "high": "77.96",
      "low": "72.55",
      "close": "77.93",
      "volume": "1549803"
    },
    {
      "date": "2022-01-25",
      "open": "75.43",
      "high": "77.44",
      "low": "74.16",
      "close": "75.94",
      "volume": "1217262"
    },
    {
      "date": "2022-01-26",
      "open": "78.78",
      "high": "79.40",
      "low": "75.29",
      "close": "76.37",
      "volume": "1432497"
    },
    {
      "date": "2022-01-27",
      "open": "77.56",
      "high": "78.19",
      "low": "72.19",
      "close": "72.22",
      "volume": "2613664"
    },
    {
      "date": "2022-01-28",
      "open": "72.10",
      "high": "73.90",
      "low": "69.86",
      "close": "73.42",
      "volume": "1395500"
    },
    {
      "date": "2022-01-31",
      "open": "73.84",
      "high": "78.56",
      "low": "73.84",
      "close": "78.38",
      "volume": "2347311"
    },
    {
      "date": "2022-02-01",
      "open": "78.32",
      "high": "78.87",
      "low": "75.7303",
      "close": "77.70",
      "volume": "1275619"
    },
    {
      "date": "2022-02-02",
      "open": "78.37",
      "high": "78.4823",
      "low": "75.90",
      "close": "76.37",
      "volume": "1173795"
    },
    {
      "date": "2022-02-03",
      "open": "72.23",
      "high": "74.2099",
      "low": "71.02",
      "close": "71.28",
      "volume": "2220366"
    },
    {
      "date": "2022-02-04",
      "open": "71.27",
      "high": "71.50",
      "low": "67.3928",
      "close": "71.00",
      "volume": "2863731"
    },
    {
      "date": "2022-02-07",
      "open": "70.89",
      "high": "71.42",
      "low": "69.175",
      "close": "69.74",
      "volume": "1287232"
    },
    {
      "date": "2022-02-08",
      "open": "69.80",
      "high": "70.595",
      "low": "68.92",
      "close": "70.39",
      "volume": "1263134"
    },
    {
      "date": "2022-02-09",
      "open": "74.00",
      "high": "74.23",
      "low": "71.81",
      "close": "74.17",
      "volume": "1976486"
    },
    {
      "date": "2022-02-10",
      "open": "72.002",
      "high": "73.90",
      "low": "70.875",
      "close": "71.22",
      "volume": "1365442"
    },
    {
      "date": "2022-02-11",
      "open": "71.34",
      "high": "71.9299",
      "low": "68.56",
      "close": "69.31",
      "volume": "1092740"
    },
    {
      "date": "2022-02-14",
      "open": "68.86",
      "high": "70.34",
      "low": "67.8801",
      "close": "68.23",
      "volume": "1051944"
    },
    {
      "date": "2022-02-15",
      "open": "70.10",
      "high": "72.18",
      "low": "69.27",
      "close": "72.10",
      "volume": "1058148"
    },
    {
      "date": "2022-02-16",
      "open": "70.95",
      "high": "72.07",
      "low": "70.02",
      "close": "71.67",
      "volume": "1007674"
    },
    {
      "date": "2022-02-17",
      "open": "70.82",
      "high": "71.85",
      "low": "69.89",
      "close": "69.95",
      "volume": "1097387"
    },
    {
      "date": "2022-02-18",
      "open": "69.97",
      "high": "70.22",
      "low": "67.9001",
      "close": "68.57",
      "volume": "881349"
    },
    {
      "date": "2022-02-22",
      "open": "67.24",
      "high": "68.28",
      "low": "65.53",
      "close": "65.85",
      "volume": "1192307"
    },
    {
      "date": "2022-02-23",
      "open": "66.88",
      "high": "66.88",
      "low": "64.72",
      "close": "64.90",
      "volume": "1299503"
    },
    {
      "date": "2022-02-24",
      "open": "62.13",
      "high": "69.06",
      "low": "61.24",
      "close": "69.04",
      "volume": "2553875"
    },
    {
      "date": "2022-02-25",
      "open": "69.12",
      "high": "70.73",
      "low": "68.08",
      "close": "70.68",
      "volume": "1611179"
    },
    {
      "date": "2022-02-28",
      "open": "71.935",
      "high": "75.54",
      "low": "71.845",
      "close": "75.29",
      "volume": "3132178"
    },
    {
      "date": "2022-03-01",
      "open": "75.17",
      "high": "76.935",
      "low": "74.60",
      "close": "75.62",
      "volume": "3224494"
    },
    {
      "date": "2022-03-02",
      "open": "65.84",
      "high": "69.66",
      "low": "63.01",
      "close": "69.51",
      "volume": "8286891"
    },
    {
      "date": "2022-03-03",
      "open": "68.67",
      "high": "70.14",
      "low": "66.89",
      "close": "67.37",
      "volume": "2623436"
    },
    {
      "date": "2022-03-04",
      "open": "66.74",
      "high": "72.48",
      "low": "66.45",
      "close": "71.85",
      "volume": "3174665"
    },
    {
      "date": "2022-03-07",
      "open": "73.80",
      "high": "76.67",
      "low": "72.11",
      "close": "75.00",
      "volume": "3370680"
    },
    {
      "date": "2022-03-08",
      "open": "75.50",
      "high": "81.80",
      "low": "75.50",
      "close": "79.52",
      "volume": "3976830"
    },
    {
      "date": "2022-03-09",
      "open": "78.69",
      "high": "80.40",
      "low": "76.08",
      "close": "78.89",
      "volume": "2339680"
    },
    {
      "date": "2022-03-10",
      "open": "77.98",
      "high": "78.32",
      "low": "73.84",
      "close": "76.50",
      "volume": "2145130"
    },
    {
      "date": "2022-03-11",
      "open": "76.47",
      "high": "77.99",
      "low": "75.07",
      "close": "75.39",
      "volume": "1538830"
    },
    {
      "date": "2022-03-14",
      "open": "74.62",
      "high": "75.12",
      "low": "71.35",
      "close": "71.99",
      "volume": "1650243"
    },
    {
      "date": "2022-03-15",
      "open": "71.33",
      "high": "75.00",
      "low": "70.52",
      "close": "74.96",
      "volume": "1444644"
    },
    {
      "date": "2022-03-16",
      "open": "75.44",
      "high": "77.67",
      "low": "74.00",
      "close": "77.59",
      "volume": "1808605"
    },
    {
      "date": "2022-03-17",
      "open": "76.66",
      "high": "78.39",
      "low": "75.97",
      "close": "78.22",
      "volume": "1494354"
    },
    {
      "date": "2022-03-18",
      "open": "77.36",
      "high": "78.80",
      "low": "77.17",
      "close": "77.60",
      "volume": "1968426"
    },
    {
      "date": "2022-03-21",
      "open": "77.72",
      "high": "78.4746",
      "low": "75.95",
      "close": "77.39",
      "volume": "1174350"
    },
    {
      "date": "2022-03-22",
      "open": "77.60",
      "high": "80.45",
      "low": "77.49",
      "close": "79.08",
      "volume": "1172614"
    },
    {
      "date": "2022-03-23",
      "open": "79.12",
      "high": "79.79",
      "low": "77.61",
      "close": "77.99",
      "volume": "1128289"
    },
    {
      "date": "2022-03-24",
      "open": "78.28",
      "high": "79.75",
      "low": "77.94",
      "close": "79.53",
      "volume": "988531"
    },
    {
      "date": "2022-03-25",
      "open": "79.67",
      "high": "79.83",
      "low": "77.91",
      "close": "79.65",
      "volume": "1058948"
    },
    {
      "date": "2022-03-28",
      "open": "79.68",
      "high": "85.79",
      "low": "79.545",
      "close": "84.09",
      "volume": "4263509"
    },
    {
      "date": "2022-03-29",
      "open": "83.90",
      "high": "85.2341",
      "low": "81.82",
      "close": "84.59",
      "volume": "1562118"
    },
    {
      "date": "2022-03-30",
      "open": "83.83",
      "high": "84.42",
      "low": "81.41",
      "close": "81.94",
      "volume": "1094495"
    },
    {
      "date": "2022-03-31",
      "open": "82.32",
      "high": "85.28",
      "low": "81.93",
      "close": "83.74",
      "volume": "2248523"
    },
    {
      "date": "2022-04-01",
      "open": "84.10",
      "high": "86.31",
      "low": "82.89",
      "close": "84.01",
      "volume": "1422558"
    },
    {
      "date": "2022-04-04",
      "open": "83.46",
      "high": "84.775",
      "low": "82.45",
      "close": "83.96",
      "volume": "1408854"
    },
    {
      "date": "2022-04-05",
      "open": "81.40",
      "high": "82.92",
      "low": "79.83",
      "close": "80.33",
      "volume": "2516932"
    },
    {
      "date": "2022-04-06",
      "open": "79.03",
      "high": "79.99",
      "low": "77.41",
      "close": "78.13",
      "volume": "1265902"
    },
    {
      "date": "2022-04-07",
      "open": "78.26",
      "high": "79.90",
      "low": "77.07",
      "close": "78.54",
      "volume": "942382"
    },
    {
      "date": "2022-04-08",
      "open": "78.38",
      "high": "79.43",
      "low": "76.95",
      "close": "77.61",
      "volume": "890360"
    },
    {
      "date": "2022-04-11",
      "open": "76.65",
      "high": "80.37",
      "low": "76.25",
      "close": "78.86",
      "volume": "1311229"
    },
    {
      "date": "2022-04-12",
      "open": "79.89",
      "high": "81.60",
      "low": "79.05",
      "close": "79.10",
      "volume": "1539279"
    },
    {
      "date": "2022-04-13",
      "open": "78.83",
      "high": "79.97",
      "low": "77.76",
      "close": "79.70",
      "volume": "785988"
    },
    {
      "date": "2022-04-14",
      "open": "79.74",
      "high": "80.638",
      "low": "78.10",
      "close": "78.12",
      "volume": "835703"
    },
    {
      "date": "2022-04-18",
      "open": "77.85",
      "high": "79.36",
      "low": "77.53",
      "close": "78.66",
      "volume": "555937"
    },
    {
      "date": "2022-04-19",
      "open": "78.15",
      "high": "79.58",
      "low": "77.71",
      "close": "78.73",
      "volume": "862261"
    },
    {
      "date": "2022-04-20",
      "open": "79.52",
      "high": "80.08",
      "low": "76.74",
      "close": "76.93",
      "volume": "901135"
    },
    {
      "date": "2022-04-21",
      "open": "77.99",
      "high": "79.10",
      "low": "73.90",
      "close": "74.43",
      "volume": "1685191"
    },
    {
      "date": "2022-04-22",
      "open": "74.43",
      "high": "75.525",
      "low": "72.143",
      "close": "72.37",
      "volume": "2845749"
    },
    {
      "date": "2022-04-25",
      "open": "71.07",
      "high": "72.50",
      "low": "69.56",
      "close": "72.45",
      "volume": "1275273"
    },
    {
      "date": "2022-04-26",
      "open": "71.87",
      "high": "73.20",
      "low": "71.11",
      "close": "71.44",
      "volume": "1211681"
    },
    {
      "date": "2022-04-27",
      "open": "72.43",
      "high": "74.60",
      "low": "71.92",
      "close": "72.14",
      "volume": "1067467"
    },
    {
      "date": "2022-04-28",
      "open": "72.71",
      "high": "73.52",
      "low": "70.01",
      "close": "72.26",
      "volume": "1570110"
    },
    {
      "date": "2022-04-29",
      "open": "73.07",
      "high": "74.98",
      "low": "72.60",
      "close": "73.03",
      "volume": "2522403"
    },
    {
      "date": "2022-05-02",
      "open": "72.77",
      "high": "74.31",
      "low": "71.42",
      "close": "73.64",
      "volume": "1392659"
    },
    {
      "date": "2022-05-03",
      "open": "72.85",
      "high": "76.65",
      "low": "72.57",
      "close": "75.11",
      "volume": "1056284"
    },
    {
      "date": "2022-05-04",
      "open": "75.66",
      "high": "78.96",
      "low": "75.01",
      "close": "78.70",
      "volume": "1403859"
    },
    {
      "date": "2022-05-05",
      "open": "77.38",
      "high": "77.92",
      "low": "75.21",
      "close": "76.41",
      "volume": "1070569"
    },
    {
      "date": "2022-05-06",
      "open": "75.28",
      "high": "75.68",
      "low": "71.25",
      "close": "72.14",
      "volume": "1398122"
    },
    {
      "date": "2022-05-09",
      "open": "70.17",
      "high": "71.13",
      "low": "67.01",
      "close": "68.25",
      "volume": "1472202"
    },
    {
      "date": "2022-05-10",
      "open": "69.98",
      "high": "70.68",
      "low": "66.45",
      "close": "67.58",
      "volume": "1189680"
    },
    {
      "date": "2022-05-11",
      "open": "66.96",
      "high": "67.39",
      "low": "61.56",
      "close": "61.72",
      "volume": "2230655"
    },
    {
      "date": "2022-05-12",
      "open": "60.47",
      "high": "62.64",
      "low": "59.60",
      "close": "61.40",
      "volume": "2070652"
    },
    {
      "date": "2022-05-13",
      "open": "64.85",
      "high": "66.0084",
      "low": "63.55",
      "close": "64.25",
      "volume": "1629634"
    },
    {
      "date": "2022-05-16",
      "open": "63.74",
      "high": "64.23",
      "low": "62.3716",
      "close": "62.77",
      "volume": "861145"
    },
    {
      "date": "2022-05-17",
      "open": "64.72",
      "high": "65.53",
      "low": "63.66",
      "close": "65.40",
      "volume": "970909"
    },
    {
      "date": "2022-05-18",
      "open": "63.87",
      "high": "66.8525",
      "low": "63.82",
      "close": "65.36",
      "volume": "1156245"
    },
    {
      "date": "2022-05-19",
      "open": "65.34",
      "high": "67.85",
      "low": "65.24",
      "close": "66.47",
      "volume": "1080662"
    },
    {
      "date": "2022-05-20",
      "open": "67.56",
      "high": "68.67",
      "low": "63.8408",
      "close": "65.77",
      "volume": "1402658"
    },
    {
      "date": "2022-05-23",
      "open": "66.21",
      "high": "66.45",
      "low": "64.00",
      "close": "66.06",
      "volume": "875608"
    },
    {
      "date": "2022-05-24",
      "open": "65.56",
      "high": "65.61",
      "low": "63.83",
      "close": "64.59",
      "volume": "1100691"
    },
    {
      "date": "2022-05-25",
      "open": "64.88",
      "high": "66.20",
      "low": "64.16",
      "close": "66.04",
      "volume": "779645"
    },
    {
      "date": "2022-05-26",
      "open": "66.00",
      "high": "68.48",
      "low": "65.75",
      "close": "68.08",
      "volume": "801739"
    },
    {
      "date": "2022-05-27",
      "open": "68.60",
      "high": "72.15",
      "low": "68.60",
      "close": "72.01",
      "volume": "1575760"
    },
    {
      "date": "2022-05-31",
      "open": "72.15",
      "high": "73.49",
      "low": "69.98",
      "close": "70.61",
      "volume": "1428333"
    },
    {
      "date": "2022-06-01",
      "open": "70.61",
      "high": "71.75",
      "low": "69.495",
      "close": "70.87",
      "volume": "1319540"
    },
    {
      "date": "2022-06-02",
      "open": "70.85",
      "high": "74.64",
      "low": "70.62",
      "close": "74.24",
      "volume": "1562711"
    },
    {
      "date": "2022-06-03",
      "open": "73.14",
      "high": "76.20",
      "low": "73.14",
      "close": "74.93",
      "volume": "1131643"
    },
    {
      "date": "2022-06-06",
      "open": "76.72",
      "high": "76.72",
      "low": "71.58",
      "close": "71.99",
      "volume": "3519398"
    },
    {
      "date": "2022-06-07",
      "open": "71.21",
      "high": "72.02",
      "low": "70.53",
      "close": "72.00",
      "volume": "1711644"
    },
    {
      "date": "2022-06-08",
      "open": "71.75",
      "high": "72.87",
      "low": "70.61",
      "close": "71.69",
      "volume": "858780"
    },
    {
      "date": "2022-06-09",
      "open": "70.93",
      "high": "71.86",
      "low": "69.77",
      "close": "69.83",
      "volume": "1116119"
    },
    {
      "date": "2022-06-10",
      "open": "68.23",
      "high": "68.95",
      "low": "67.07",
      "close": "68.00",
      "volume": "1240921"
    },
    {
      "date": "2022-06-13",
      "open": "65.14",
      "high": "66.06",
      "low": "62.77",
      "close": "63.13",
      "volume": "1400303"
    },
    {
      "date": "2022-06-14",
      "open": "63.805",
      "high": "64.15",
      "low": "61.075",
      "close": "61.95",
      "volume": "1086956"
    },
    {
      "date": "2022-06-15",
      "open": "62.50",
      "high": "64.49",
      "low": "61.51",
      "close": "64.03",
      "volume": "1474848"
    },
    {
      "date": "2022-06-16",
      "open": "62.01",
      "high": "64.29",
      "low": "60.77",
      "close": "62.01",
      "volume": "2262666"
    },
    {
      "date": "2022-06-17",
      "open": "62.85",
      "high": "67.53",
      "low": "62.85",
      "close": "66.71",
      "volume": "2488203"
    },
    {
      "date": "2022-06-21",
      "open": "68.19",
      "high": "69.00",
      "low": "66.5704",
      "close": "68.20",
      "volume": "2214096"
    },
    {
      "date": "2022-06-22",
      "open": "66.664",
      "high": "68.74",
      "low": "66.664",
      "close": "67.60",
      "volume": "1473508"
    },
    {
      "date": "2022-06-23",
      "open": "68.55",
      "high": "69.87",
      "low": "67.50",
      "close": "69.60",
      "volume": "1354622"
    },
    {
      "date": "2022-06-24",
      "open": "70.25",
      "high": "70.60",
      "low": "68.21",
      "close": "70.07",
      "volume": "1271854"
    },
    {
      "date": "2022-06-27",
      "open": "70.38",
      "high": "71.53",
      "low": "69.51",
      "close": "70.62",
      "volume": "916681"
    },
    {
      "date": "2022-06-28",
      "open": "70.88",
      "high": "70.96",
      "low": "67.56",
      "close": "67.75",
      "volume": "1431744"
    },
    {
      "date": "2022-06-29",
      "open": "66.78",
      "high": "67.4899",
      "low": "65.52",
      "close": "66.84",
      "volume": "1231945"
    },
    {
      "date": "2022-06-30",
      "open": "66.09",
      "high": "68.76",
      "low": "65.55",
      "close": "68.13",
      "volume": "1050113"
    },
    {
      "date": "2022-07-01",
      "open": "67.58",
      "high": "68.89",
      "low": "67.24",
      "close": "68.15",
      "volume": "1079760"
    },
    {
      "date": "2022-07-05",
      "open": "66.87",
      "high": "67.33",
      "low": "62.39",
      "close": "66.23",
      "volume": "1545383"
    },
    {
      "date": "2022-07-06",
      "open": "66.25",
      "high": "67.3799",
      "low": "65.50",
      "close": "66.16",
      "volume": "1383837"
    },
    {
      "date": "2022-07-07",
      "open": "67.16",
      "high": "71.00",
      "low": "67.16",
      "close": "70.64",
      "volume": "1369431"
    },
    {
      "date": "2022-07-08",
      "open": "69.89",
      "high": "73.54",
      "low": "69.58",
      "close": "72.51",
      "volume": "1343234"
    },
    {
      "date": "2022-07-11",
      "open": "71.45",
      "high": "72.01",
      "low": "69.13",
      "close": "69.29",
      "volume": "1004732"
    },
    {
      "date": "2022-07-12",
      "open": "69.48",
      "high": "69.88",
      "low": "67.38",
      "close": "68.42",
      "volume": "1417067"
    },
    {
      "date": "2022-07-13",
      "open": "67.29",
      "high": "69.2588",
      "low": "66.345",
      "close": "69.16",
      "volume": "972826"
    },
    {
      "date": "2022-07-14",
      "open": "68.56",
      "high": "71.35",
      "low": "67.16",
      "close": "71.04",
      "volume": "1478151"
    },
    {
      "date": "2022-07-15",
      "open": "67.79",
      "high": "68.13",
      "low": "60.96",
      "close": "65.27",
      "volume": "7230955"
    },
    {
      "date": "2022-07-18",
      "open": "66.30",
      "high": "69.00",
      "low": "65.46",
      "close": "67.005",
      "volume": "1940615"
    },
    {
      "date": "2022-07-19",
      "open": "67.53",
      "high": "71.80",
      "low": "67.005",
      "close": "70.65",
      "volume": "2109540"
    },
    {
      "date": "2022-07-20",
      "open": "70.65",
      "high": "73.41",
      "low": "70.37",
      "close": "72.98",
      "volume": "1361147"
    },
    {
      "date": "2022-07-21",
      "open": "73.38",
      "high": "73.50",
      "low": "71.45",
      "close": "73.26",
      "volume": "1135365"
    },
    {
      "date": "2022-07-22",
      "open": "73.37",
      "high": "73.99",
      "low": "71.52",
      "close": "72.59",
      "volume": "1239207"
    },
    {
      "date": "2022-07-25",
      "open": "72.29",
      "high": "74.39",
      "low": "71.085",
      "close": "74.15",
      "volume": "1165367"
    },
    {
      "date": "2022-07-26",
      "open": "73.78",
      "high": "74.19",
      "low": "72.71",
      "close": "73.57",
      "volume": "887744"
    },
    {
      "date": "2022-07-27",
      "open": "75.46",
      "high": "77.50",
      "low": "74.18",
      "close": "76.76",
      "volume": "1714634"
    },
    {
      "date": "2022-07-28",
      "open": "89.63",
      "high": "92.54",
      "low": "87.34",
      "close": "88.50",
      "volume": "7707210"
    },
    {
      "date": "2022-07-29",
      "open": "90.43",
      "high": "102.12",
      "low": "90.16",
      "close": "99.17",
      "volume": "9557475"
    },
    {
      "date": "2022-08-01",
      "open": "98.97",
      "high": "101.38",
      "low": "96.39",
      "close": "99.49",
      "volume": "3539365"
    },
    {
      "date": "2022-08-02",
      "open": "98.01",
      "high": "101.635",
      "low": "97.26",
      "close": "99.72",
      "volume": "2467454"
    },
    {
      "date": "2022-08-03",
      "open": "101.80",
      "high": "101.88",
      "low": "95.77",
      "close": "97.89",
      "volume": "3008591"
    },
    {
      "date": "2022-08-04",
      "open": "97.43",
      "high": "99.87",
      "low": "96.00",
      "close": "99.17",
      "volume": "1774606"
    },
    {
      "date": "2022-08-05",
      "open": "102.03",
      "high": "103.90",
      "low": "99.36",
      "close": "101.90",
      "volume": "3322492"
    },
    {
      "date": "2022-08-08",
      "open": "109.20",
      "high": "114.32",
      "low": "106.57",
      "close": "106.74",
      "volume": "6303350"
    },
    {
      "date": "2022-08-09",
      "open": "104.31",
      "high": "110.22",
      "low": "103.51",
      "close": "109.01",
      "volume": "3332977"
    },
    {
      "date": "2022-08-10",
      "open": "111.83",
      "high": "115.34",
      "low": "108.73",
      "close": "114.51",
      "volume": "3312597"
    },
    {
      "date": "2022-08-11",
      "open": "117.35",
      "high": "118.00",
      "low": "114.00",
      "close": "114.58",
      "volume": "3137198"
    },
    {
      "date": "2022-08-12",
      "open": "115.10",
      "high": "118.11",
      "low": "113.66",
      "close": "117.965",
      "volume": "2476136"
    },
    {
      "date": "2022-08-15",
      "open": "117.41",
      "high": "121.91",
      "low": "116.015",
      "close": "118.22",
      "volume": "2993729"
    },
    {
      "date": "2022-08-16",
      "open": "117.50",
      "high": "119.37",
      "low": "116.47",
      "close": "116.99",
      "volume": "1808430"
    },
    {
      "date": "2022-08-17",
      "open": "115.14",
      "high": "116.81",
      "low": "113.89",
      "close": "116.30",
      "volume": "1765161"
    },
    {
      "date": "2022-08-18",
      "open": "118.74",
      "high": "121.34",
      "low": "117.58",
      "close": "117.82",
      "volume": "2315935"
    },
    {
      "date": "2022-08-19",
      "open": "114.71",
      "high": "116.2619",
      "low": "113.42",
      "close": "115.41",
      "volume": "1655452"
    },
    {
      "date": "2022-08-22",
      "open": "112.25",
      "high": "115.734",
      "low": "111.20",
      "close": "114.48",
      "volume": "1863899"
    },
    {
      "date": "2022-08-23",
      "open": "115.27",
      "high": "116.89",
      "low": "113.58",
      "close": "114.42",
      "volume": "1066393"
    },
    {
      "date": "2022-08-24",
      "open": "113.80",
      "high": "119.575",
      "low": "113.80",
      "close": "118.44",
      "volume": "1947115"
    },
    {
      "date": "2022-08-25",
      "open": "118.99",
      "high": "121.74",
      "low": "118.40",
      "close": "121.69",
      "volume": "1942581"
    },
    {
      "date": "2022-08-26",
      "open": "125.50",
      "high": "126.17",
      "low": "120.97",
      "close": "121.75",
      "volume": "3381384"
    },
    {
      "date": "2022-08-29",
      "open": "119.61",
      "high": "123.945",
      "low": "118.13",
      "close": "121.69",
      "volume": "2360859"
    },
    {
      "date": "2022-08-30",
      "open": "125.00",
      "high": "130.25",
      "low": "120.28",
      "close": "122.31",
      "volume": "6042679"
    },
    {
      "date": "2022-08-31",
      "open": "124.97",
      "high": "129.89",
      "low": "124.09",
      "close": "127.55",
      "volume": "6105228"
    },
    {
      "date": "2022-09-01",
      "open": "124.53",
      "high": "128.9844",
      "low": "123.73",
      "close": "127.84",
      "volume": "3850543"
    },
    {
      "date": "2022-09-02",
      "open": "129.74",
      "high": "130.95",
      "low": "124.01",
      "close": "126.41",
      "volume": "3127186"
    },
    {
      "date": "2022-09-06",
      "open": "126.20",
      "high": "129.73",
      "low": "124.1703",
      "close": "127.60",
      "volume": "3036920"
    },
    {
      "date": "2022-09-07",
      "open": "127.18",
      "high": "135.20",
      "low": "125.57",
      "close": "134.80",
      "volume": "4356568"
    },
    {
      "date": "2022-09-08",
      "open": "137.41",
      "high": "139.9094",
      "low": "134.38",
      "close": "137.53",
      "volume": "5436729"
    },
    {
      "date": "2022-09-09",
      "open": "138.09",
      "high": "138.41",
      "low": "133.41",
      "close": "135.82",
      "volume": "3627324"
    },
    {
      "date": "2022-09-12",
      "open": "134.62",
      "high": "137.07",
      "low": "132.66",
      "close": "136.79",
      "volume": "2250585"
    },
    {
      "date": "2022-09-13",
      "open": "132.00",
      "high": "140.14",
      "low": "131.56",
      "close": "136.76",
      "volume": "3497575"
    },
    {
      "date": "2022-09-14",
      "open": "136.21",
      "high": "136.49",
      "low": "133.39",
      "close": "135.76",
      "volume": "2676599"
    },
    {
      "date": "2022-09-15",
      "open": "134.62",
      "high": "135.60",
      "low": "131.14",
      "close": "132.02",
      "volume": "2510216"
    },
    {
      "date": "2022-09-16",
      "open": "130.81",
      "high": "136.45",
      "low": "130.20",
      "close": "135.81",
      "volume": "4924614"
    },
    {
      "date": "2022-09-19",
      "open": "135.12",
      "high": "138.00",
      "low": "134.52",
      "close": "137.04",
      "volume": "2163221"
    },
    {
      "date": "2022-09-20",
      "open": "136.48",
      "high": "137.96",
      "low": "133.11",
      "close": "133.31",
      "volume": "1945593"
    },
    {
      "date": "2022-09-21",
      "open": "134.53",
      "high": "140.64",
      "low": "132.39",
      "close": "135.57",
      "volume": "3108132"
    },
    {
      "date": "2022-09-22",
      "open": "135.58",
      "high": "136.30",
      "low": "129.555",
      "close": "131.77",
      "volume": "2517014"
    },
    {
      "date": "2022-09-23",
      "open": "128.68",
      "high": "130.949",
      "low": "127.07",
      "close": "129.85",
      "volume": "3679685"
    },
    {
      "date": "2022-09-26",
      "open": "129.90",
      "high": "133.00",
      "low": "127.60",
      "close": "128.21",
      "volume": "2681225"
    },
    {
      "date": "2022-09-27",
      "open": "131.47",
      "high": "135.81",
      "low": "129.80",
      "close": "132.31",
      "volume": "2809980"
    },
    {
      "date": "2022-09-28",
      "open": "131.07",
      "high": "136.69",
      "low": "129.0812",
      "close": "136.19",
      "volume": "2936527"
    },
    {
      "date": "2022-09-29",
      "open": "136.47",
      "high": "138.19",
      "low": "129.23",
      "close": "130.93",
      "volume": "2521308"
    },
    {
      "date": "2022-09-30",
      "open": "129.90",
      "high": "136.20",
      "low": "129.72",
      "close": "132.27",
      "volume": "3453981"
    },
    {
      "date": "2022-10-03",
      "open": "132.70",
      "high": "137.74",
      "low": "131.34",
      "close": "136.62",
      "volume": "3266384"
    },
    {
      "date": "2022-10-04",
      "open": "140.11",
      "high": "145.74",
      "low": "140.11",
      "close": "143.06",
      "volume": "4545098"
    },
    {
      "date": "2022-10-05",
      "open": "141.17",
      "high": "142.63",
      "low": "132.54",
      "close": "134.59",
      "volume": "3843906"
    },
    {
      "date": "2022-10-06",
      "open": "134.46",
      "high": "138.26",
      "low": "131.85",
      "close": "132.06",
      "volume": "2834653"
    },
    {
      "date": "2022-10-07",
      "open": "129.735",
      "high": "133.79",
      "low": "127.92",
      "close": "129.42",
      "volume": "4238023"
    },
    {
      "date": "2022-10-10",
      "open": "128.50",
      "high": "131.58",
      "low": "125.17",
      "close": "131.06",
      "volume": "2614200"
    },
    {
      "date": "2022-10-11",
      "open": "128.80",
      "high": "132.50",
      "low": "125.35",
      "close": "131.32",
      "volume": "3052050"
    },
    {
      "date": "2022-10-12",
      "open": "131.40",
      "high": "131.85",
      "low": "125.81",
      "close": "126.88",
      "volume": "2867666"
    },
    {
      "date": "2022-10-13",
      "open": "121.21",
      "high": "128.56",
      "low": "120.46",
      "close": "126.54",
      "volume": "3090312"
    },
    {
      "date": "2022-10-14",
      "open": "127.60",
      "high": "129.42",
      "low": "123.18",
      "close": "123.36",
      "volume": "2056051"
    },
    {
      "date": "2022-10-17",
      "open": "125.68",
      "high": "125.8904",
      "low": "115.66",
      "close": "118.28",
      "volume": "4176907"
    },
    {
      "date": "2022-10-18",
      "open": "121.64",
      "high": "122.89",
      "low": "118.35",
      "close": "121.31",
      "volume": "2700421"
    },
    {
      "date": "2022-10-19",
      "open": "120.30",
      "high": "120.42",
      "low": "116.76",
      "close": "120.21",
      "volume": "2223900"
    },
    {
      "date": "2022-10-20",
      "open": "120.27",
      "high": "121.86",
      "low": "116.47",
      "close": "118.72",
      "volume": "2163977"
    },
    {
      "date": "2022-10-21",
      "open": "118.32",
      "high": "124.24",
      "low": "116.77",
      "close": "122.60",
      "volume": "3619276"
    },
    {
      "date": "2022-10-24",
      "open": "123.15",
      "high": "125.86",
      "low": "120.1723",
      "close": "124.57",
      "volume": "1726349"
    },
    {
      "date": "2022-10-25",
      "open": "124.62",
      "high": "128.66",
      "low": "124.605",
      "close": "127.145",
      "volume": "2046502"
    },
    {
      "date": "2022-10-26",
      "open": "130.33",
      "high": "133.74",
      "low": "128.86",
      "close": "131.40",
      "volume": "2940536"
    },
    {
      "date": "2022-10-27",
      "open": "131.73",
      "high": "133.42",
      "low": "128.69",
      "close": "131.18",
      "volume": "3135891"
    },
    {
      "date": "2022-10-28",
      "open": "131.15",
      "high": "138.71",
      "low": "127.55",
      "close": "132.67",
      "volume": "5669919"
    },
    {
      "date": "2022-10-31",
      "open": "133.98",
      "high": "148.1992",
      "low": "133.00",
      "close": "145.57",
      "volume": "7117027"
    },
    {
      "date": "2022-11-01",
      "open": "148.00",
      "high": "149.56",
      "low": "143.38",
      "close": "148.57",
      "volume": "3621561"
    },
    {
      "date": "2022-11-02",
      "open": "148.37",
      "high": "154.75",
      "low": "147.50",
      "close": "150.07",
      "volume": "3606959"
    },
    {
      "date": "2022-11-03",
      "open": "149.27",
      "high": "158.4799",
      "low": "149.06",
      "close": "157.73",
      "volume": "3502433"
    },
    {
      "date": "2022-11-04",
      "open": "160.228",
      "high": "161.64",
      "low": "149.11",
      "close": "153.62",
      "volume": "3261883"
    },
    {
      "date": "2022-11-07",
      "open": "154.83",
      "high": "155.28",
      "low": "144.271",
      "close": "147.25",
      "volume": "2622905"
    },
    {
      "date": "2022-11-08",
      "open": "149.07",
      "high": "152.19",
      "low": "146.27",
      "close": "147.265",
      "volume": "2639030"
    },
    {
      "date": "2022-11-09",
      "open": "146.79",
      "high": "155.889",
      "low": "146.258",
      "close": "151.16",
      "volume": "2769214"
    },
    {
      "date": "2022-11-10",
      "open": "155.08",
      "high": "160.54",
      "low": "149.2096",
      "close": "157.02",
      "volume": "3816388"
    },
    {
      "date": "2022-11-11",
      "open": "155.32",
      "high": "157.6789",
      "low": "150.08",
      "close": "150.42",
      "volume": "2531957"
    },
    {
      "date": "2022-11-14",
      "open": "151.39",
      "high": "155.85",
      "low": "147.75",
      "close": "153.63",
      "volume": "1815526"
    },
    {
      "date": "2022-11-15",
      "open": "160.13",
      "high": "160.56",
      "low": "154.60",
      "close": "159.63",
      "volume": "2041308"
    },
    {
      "date": "2022-11-16",
      "open": "157.44",
      "high": "162.5299",
      "low": "157.01",
      "close": "158.58",
      "volume": "1808482"
    },
    {
      "date": "2022-11-17",
      "open": "156.50",
      "high": "165.12",
      "low": "154.83",
      "close": "164.98",
      "volume": "2584512"
    },
    {
      "date": "2022-11-18",
      "open": "165.305",
      "high": "167.58",
      "low": "161.90",
      "close": "166.60",
      "volume": "2140741"
    },
    {
      "date": "2022-11-21",
      "open": "165.70",
      "high": "167.59",
      "low": "163.46",
      "close": "165.39",
      "volume": "1435932"
    },
    {
      "date": "2022-11-22",
      "open": "166.37",
      "high": "168.17",
      "low": "163.7362",
      "close": "167.66",
      "volume": "1684914"
    },
    {
      "date": "2022-11-23",
      "open": "167.89",
      "high": "170.52",
      "low": "166.68",
      "close": "169.47",
      "volume": "1645753"
    },
    {
      "date": "2022-11-25",
      "open": "169.02",
      "high": "173.21",
      "low": "167.31",
      "close": "171.43",
      "volume": "1116948"
    },
    {
      "date": "2022-11-28",
      "open": "167.51",
      "high": "170.60",
      "low": "163.68",
      "close": "165.62",
      "volume": "3488693"
    },
    {
      "date": "2022-11-29",
      "open": "165.43",
      "high": "167.79",
      "low": "160.91",
      "close": "161.81",
      "volume": "2256849"
    },
    {
      "date": "2022-11-30",
      "open": "163.02",
      "high": "173.68",
      "low": "163.02",
      "close": "172.53",
      "volume": "8693353"
    },
    {
      "date": "2022-12-01",
      "open": "172.56",
      "high": "173.63",
      "low": "166.48",
      "close": "168.54",
      "volume": "2123310"
    },
    {
      "date": "2022-12-02",
      "open": "168.49",
      "high": "173.60",
      "low": "167.57",
      "close": "168.32",
      "volume": "2802768"
    },
    {
      "date": "2022-12-05",
      "open": "168.00",
      "high": "169.8099",
      "low": "165.32",
      "close": "167.14",
      "volume": "1851071"
    },
    {
      "date": "2022-12-06",
      "open": "162.63",
      "high": "166.26",
      "low": "156.74",
      "close": "157.47",
      "volume": "3334662"
    },
    {
      "date": "2022-12-07",
      "open": "156.51",
      "high": "158.9542",
      "low": "153.265",
      "close": "154.74",
      "volume": "2162407"
    },
    {
      "date": "2022-12-08",
      "open": "156.22",
      "high": "157.2399",
      "low": "151.82",
      "close": "152.71",
      "volume": "1483925"
    },
    {
      "date": "2022-12-09",
      "open": "151.24",
      "high": "154.71",
      "low": "149.86",
      "close": "150.96",
      "volume": "1851370"
    },
    {
      "date": "2022-12-12",
      "open": "149.77",
      "high": "153.76",
      "low": "148.5603",
      "close": "150.28",
      "volume": "1769906"
    },
    {
      "date": "2022-12-13",
      "open": "152.89",
      "high": "158.99",
      "low": "150.8501",
      "close": "157.08",
      "volume": "3214096"
    },
    {
      "date": "2022-12-14",
      "open": "157.89",
      "high": "162.50",
      "low": "155.37",
      "close": "160.09",
      "volume": "2727050"
    },
    {
      "date": "2022-12-15",
      "open": "158.50",
      "high": "162.19",
      "low": "156.90",
      "close": "159.41",
      "volume": "2745861"
    },
    {
      "date": "2022-12-16",
      "open": "158.69",
      "high": "160.74",
      "low": "152.555",
      "close": "155.08",
      "volume": "22634790"
    },
    {
      "date": "2022-12-19",
      "open": "155.98",
      "high": "161.73",
      "low": "154.51",
      "close": "156.77",
      "volume": "2856054"
    },
    {
      "date": "2022-12-20",
      "open": "156.81",
      "high": "161.38",
      "low": "154.0415",
      "close": "156.59",
      "volume": "2185333"
    },
    {
      "date": "2022-12-21",
      "open": "157.03",
      "high": "162.20",
      "low": "150.2471",
      "close": "162.06",
      "volume": "2532281"
    },
    {
      "date": "2022-12-22",
      "open": "160.98",
      "high": "161.62",
      "low": "154.54",
      "close": "156.89",
      "volume": "2095723"
    },
    {
      "date": "2022-12-23",
      "open": "157.98",
      "high": "157.98",
      "low": "153.115",
      "close": "156.75",
      "volume": "1027956"
    },
    {
      "date": "2022-12-27",
      "open": "156.33",
      "high": "157.76",
      "low": "150.01",
      "close": "150.22",
      "volume": "1955072"
    },
    {
      "date": "2022-12-28",
      "open": "150.00",
      "high": "150.4799",
      "low": "142.35",
      "close": "146.17",
      "volume": "2773152"
    },
    {
      "date": "2022-12-29",
      "open": "148.37",
      "high": "149.6448",
      "low": "144.74",
      "close": "148.78",
      "volume": "1447688"
    },
    {
      "date": "2022-12-30",
      "open": "146.88",
      "high": "149.90",
      "low": "145.635",
      "close": "149.79",
      "volume": "1438937"
    },
    {
      "date": "2023-01-03",
      "open": "151.01",
      "high": "152.45",
      "low": "144.73",
      "close": "145.94",
      "volume": "1902425"
    },
    {
      "date": "2023-01-04",
      "open": "146.65",
      "high": "147.8096",
      "low": "145.0001",
      "close": "146.78",
      "volume": "2137731"
    },
    {
      "date": "2023-01-05",
      "open": "145.60",
      "high": "147.02",
      "low": "141.81",
      "close": "145.46",
      "volume": "1868511"
    },
    {
      "date": "2023-01-06",
      "open": "148.195",
      "high": "157.16",
      "low": "147.50",
      "close": "156.80",
      "volume": "2868331"
    },
    {
      "date": "2023-01-09",
      "open": "157.55",
      "high": "162.3499",
      "low": "155.14",
      "close": "159.17",
      "volume": "2418343"
    },
    {
      "date": "2023-01-10",
      "open": "159.60",
      "high": "171.50",
      "low": "158.29",
      "close": "171.01",
      "volume": "3671063"
    },
    {
      "date": "2023-01-11",
      "open": "170.46",
      "high": "177.604",
      "low": "170.29",
      "close": "172.41",
      "volume": "3773142"
    },
    {
      "date": "2023-01-12",
      "open": "173.10",
      "high": "179.28",
      "low": "171.70",
      "close": "178.85",
      "volume": "2835415"
    },
    {
      "date": "2023-01-13",
      "open": "177.72",
      "high": "182.58",
      "low": "176.75",
      "close": "180.19",
      "volume": "1934593"
    },
    {
      "date": "2023-01-17",
      "open": "181.00",
      "high": "185.28",
      "low": "176.43",
      "close": "177.60",
      "volume": "2559698"
    },
    {
      "date": "2023-01-18",
      "open": "178.63",
      "high": "180.88",
      "low": "172.8401",
      "close": "177.57",
      "volume": "2089790"
    },
    {
      "date": "2023-01-19",
      "open": "175.295",
      "high": "176.17",
      "low": "164.19",
      "close": "165.01",
      "volume": "3193621"
    },
    {
      "date": "2023-01-20",
      "open": "165.78",
      "high": "168.43",
      "low": "162.74",
      "close": "167.87",
      "volume": "2777239"
    },
    {
      "date": "2023-01-23",
      "open": "168.335",
      "high": "177.395",
      "low": "166.50",
      "close": "176.21",
      "volume": "2372949"
    },
    {
      "date": "2023-01-24",
      "open": "174.31",
      "high": "175.49",
      "low": "170.325",
      "close": "171.485",
      "volume": "1677608"
    },
    {
      "date": "2023-01-25",
      "open": "167.86",
      "high": "169.72",
      "low": "163.82",
      "close": "168.26",
      "volume": "1699478"
    },
    {
      "date": "2023-01-26",
      "open": "170.20",
      "high": "177.09",
      "low": "168.00",
      "close": "175.43",
      "volume": "2093727"
    },
    {
      "date": "2023-01-27",
      "open": "173.19",
      "high": "180.78",
      "low": "172.385",
      "close": "179.35",
      "volume": "1730088"
    },
    {
      "date": "2023-01-30",
      "open": "177.39",
      "high": "179.00",
      "low": "170.14",
      "close": "170.78",
      "volume": "1496286"
    },
    {
      "date": "2023-01-31",
      "open": "171.18",
      "high": "177.61",
      "low": "170.34",
      "close": "177.60",
      "volume": "1504833"
    },
    {
      "date": "2023-02-01",
      "open": "177.40",
      "high": "182.35",
      "low": "175.02",
      "close": "180.15",
      "volume": "1929375"
    },
    {
      "date": "2023-02-02",
      "open": "177.76",
      "high": "181.56",
      "low": "167.60",
      "close": "168.67",
      "volume": "3320723"
    },
    {
      "date": "2023-02-03",
      "open": "165.92",
      "high": "168.86",
      "low": "165.105",
      "close": "168.19",
      "volume": "1752792"
    },
    {
      "date": "2023-02-06",
      "open": "167.39",
      "high": "170.79",
      "low": "166.10",
      "close": "167.47",
      "volume": "1113328"
    },
    {
      "date": "2023-02-07",
      "open": "168.38",
      "high": "168.39",
      "low": "161.15",
      "close": "165.89",
      "volume": "1600528"
    },
    {
      "date": "2023-02-08",
      "open": "168.12",
      "high": "171.71",
      "low": "164.88",
      "close": "165.58",
      "volume": "1549323"
    },
    {
      "date": "2023-02-09",
      "open": "167.75",
      "high": "168.91",
      "low": "161.83",
      "close": "163.94",
      "volume": "1564453"
    },
    {
      "date": "2023-02-10",
      "open": "162.62",
      "high": "167.43",
      "low": "161.21",
      "close": "163.38",
      "volume": "1365683"
    },
    {
      "date": "2023-02-13",
      "open": "165.80",
      "high": "169.39",
      "low": "164.28",
      "close": "167.26",
      "volume": "1333354"
    },
    {
      "date": "2023-02-14",
      "open": "161.98",
      "high": "165.36",
      "low": "157.00",
      "close": "165.04",
      "volume": "2263293"
    },
    {
      "date": "2023-02-15",
      "open": "165.00",
      "high": "172.78",
      "low": "164.19",
      "close": "172.36",
      "volume": "1759877"
    },
    {
      "date": "2023-02-16",
      "open": "169.87",
      "high": "171.78",
      "low": "164.925",
      "close": "165.01",
      "volume": "1415359"
    },
    {
      "date": "2023-02-17",
      "open": "164.08",
      "high": "166.99",
      "low": "162.62",
      "close": "164.28",
      "volume": "1129634"
    },
    {
      "date": "2023-02-21",
      "open": "162.21",
      "high": "164.98",
      "low": "160.67",
      "close": "160.99",
      "volume": "1216703"
    },
    {
      "date": "2023-02-22",
      "open": "161.38",
      "high": "163.91",
      "low": "159.60",
      "close": "163.61",
      "volume": "1214902"
    },
    {
      "date": "2023-02-23",
      "open": "166.52",
      "high": "168.11",
      "low": "162.10",
      "close": "165.58",
      "volume": "1077776"
    },
    {
      "date": "2023-02-24",
      "open": "162.99",
      "high": "164.452",
      "low": "160.8901",
      "close": "162.16",
      "volume": "1138960"
    },
    {
      "date": "2023-02-27",
      "open": "163.45",
      "high": "166.84",
      "low": "162.23",
      "close": "166.11",
      "volume": "1428413"
    },
    {
      "date": "2023-02-28",
      "open": "166.24",
      "high": "169.77",
      "low": "164.38",
      "close": "169.14",
      "volume": "3482925"
    },
    {
      "date": "2023-03-01",
      "open": "180.55",
      "high": "196.90",
      "low": "177.29",
      "close": "195.68",
      "volume": "15214460"
    },
    {
      "date": "2023-03-02",
      "open": "195.73",
      "high": "199.35",
      "low": "192.68",
      "close": "198.22",
      "volume": "4469165"
    },
    {
      "date": "2023-03-03",
      "open": "200.11",
      "high": "211.47",
      "low": "198.7361",
      "close": "210.11",
      "volume": "6610161"
    },
    {
      "date": "2023-03-06",
      "open": "211.69",
      "high": "216.19",
      "low": "208.21",
      "close": "212.30",
      "volume": "4552836"
    },
    {
      "date": "2023-03-07",
      "open": "212.50",
      "high": "217.76",
      "low": "211.00",
      "close": "214.29",
      "volume": "3526073"
    },
    {
      "date": "2023-03-08",
      "open": "215.30",
      "high": "216.1618",
      "low": "210.25",
      "close": "214.33",
      "volume": "2544198"
    },
    {
      "date": "2023-03-09",
      "open": "214.65",
      "high": "218.25",
      "low": "210.54",
      "close": "211.25",
      "volume": "2613631"
    },
    {
      "date": "2023-03-10",
      "open": "210.33",
      "high": "213.5899",
      "low": "205.78",
      "close": "207.73",
      "volume": "2552142"
    },
    {
      "date": "2023-03-13",
      "open": "204.60",
      "high": "209.23",
      "low": "201.78",
      "close": "203.58",
      "volume": "3134242"
    },
    {
      "date": "2023-03-14",
      "open": "207.72",
      "high": "210.795",
      "low": "204.23",
      "close": "207.29",
      "volume": "2006959"
    },
    {
      "date": "2023-03-15",
      "open": "203.69",
      "high": "207.34",
      "low": "198.60",
      "close": "203.22",
      "volume": "2756915"
    },
    {
      "date": "2023-03-16",
      "open": "202.40",
      "high": "206.67",
      "low": "199.37",
      "close": "206.56",
      "volume": "2069217"
    },
    {
      "date": "2023-03-17",
      "open": "205.69",
      "high": "205.69",
      "low": "195.3231",
      "close": "199.62",
      "volume": "5704354"
    },
    {
      "date": "2023-03-20",
      "open": "200.69",
      "high": "205.42",
      "low": "196.69",
      "close": "204.68",
      "volume": "2945680"
    },
    {
      "date": "2023-03-21",
      "open": "208.60",
      "high": "211.1763",
      "low": "205.97",
      "close": "209.25",
      "volume": "1994350"
    },
    {
      "date": "2023-03-22",
      "open": "209.64",
      "high": "211.51",
      "low": "204.84",
      "close": "205.01",
      "volume": "1484622"
    },
    {
      "date": "2023-03-23",
      "open": "208.31",
      "high": "218.1999",
      "low": "207.7891",
      "close": "210.19",
      "volume": "2415927"
    },
    {
      "date": "2023-03-24",
      "open": "208.03",
      "high": "212.04",
      "low": "207.07",
      "close": "211.10",
      "volume": "1623438"
    },
    {
      "date": "2023-03-27",
      "open": "212.77",
      "high": "213.73",
      "low": "207.50",
      "close": "210.14",
      "volume": "1284661"
    },
    {
      "date": "2023-03-28",
      "open": "210.79",
      "high": "212.15",
      "low": "208.79",
      "close": "210.01",
      "volume": "1052178"
    },
    {
      "date": "2023-03-29",
      "open": "212.155",
      "high": "215.99",
      "low": "206.62",
      "close": "215.35",
      "volume": "1619695"
    },
    {
      "date": "2023-03-30",
      "open": "218.63",
      "high": "219.55",
      "low": "212.54",
      "close": "213.32",
      "volume": "1542203"
    },
    {
      "date": "2023-03-31",
      "open": "213.54",
      "high": "218.05",
      "low": "213.54",
      "close": "217.50",
      "volume": "1289975"
    },
    {
      "date": "2023-04-03",
      "open": "217.28",
      "high": "218.52",
      "low": "207.65",
      "close": "208.49",
      "volume": "2205684"
    },
    {
      "date": "2023-04-04",
      "open": "207.32",
      "high": "209.47",
      "low": "205.79",
      "close": "208.14",
      "volume": "1158389"
    },
    {
      "date": "2023-04-05",
      "open": "207.53",
      "high": "209.025",
      "low": "199.81",
      "close": "201.61",
      "volume": "1707476"
    },
    {
      "date": "2023-04-06",
      "open": "201.08",
      "high": "204.64",
      "low": "199.86",
      "close": "204.51",
      "volume": "1484278"
    },
    {
      "date": "2023-04-10",
      "open": "202.99",
      "high": "212.22",
      "low": "202.99",
      "close": "212.03",
      "volume": "1380780"
    },
    {
      "date": "2023-04-11",
      "open": "212.16",
      "high": "212.52",
      "low": "208.82",
      "close": "210.03",
      "volume": "1727300"
    },
    {
      "date": "2023-04-12",
      "open": "212.00",
      "high": "213.6679",
      "low": "207.69",
      "close": "207.89",
      "volume": "1581313"
    },
    {
      "date": "2023-04-13",
      "open": "204.48",
      "high": "212.98",
      "low": "204.1281",
      "close": "211.26",
      "volume": "1960344"
    },
    {
      "date": "2023-04-14",
      "open": "211.32",
      "high": "211.83",
      "low": "205.48",
      "close": "208.40",
      "volume": "1207895"
    },
    {
      "date": "2023-04-17",
      "open": "208.20",
      "high": "221.88",
      "low": "208.01",
      "close": "218.89",
      "volume": "2941065"
    },
    {
      "date": "2023-04-18",
      "open": "215.87",
      "high": "220.2315",
      "low": "215.32",
      "close": "219.48",
      "volume": "1601872"
    },
    {
      "date": "2023-04-19",
      "open": "217.65",
      "high": "220.3299",
      "low": "215.60",
      "close": "218.19",
      "volume": "1539493"
    },
    {
      "date": "2023-04-20",
      "open": "213.34",
      "high": "218.01",
      "low": "212.33",
      "close": "215.53",
      "volume": "1384244"
    },
    {
      "date": "2023-04-21",
      "open": "214.53",
      "high": "218.81",
      "low": "213.21",
      "close": "216.89",
      "volume": "1348398"
    },
    {
      "date": "2023-04-24",
      "open": "209.51",
      "high": "210.50",
      "low": "201.2311",
      "close": "209.90",
      "volume": "4036164"
    },
    {
      "date": "2023-04-25",
      "open": "207.50",
      "high": "210.67",
      "low": "204.71",
      "close": "210.53",
      "volume": "2064291"
    },
    {
      "date": "2023-04-26",
      "open": "205.01",
      "high": "205.29",
      "low": "197.30",
      "close": "199.51",
      "volume": "3261038"
    },
    {
      "date": "2023-04-27",
      "open": "200.59",
      "high": "203.6313",
      "low": "198.63",
      "close": "200.83",
      "volume": "2727991"
    },
    {
      "date": "2023-04-28",
      "open": "184.68",
      "high": "184.97",
      "low": "170.5501",
      "close": "182.58",
      "volume": "10340920"
    },
    {
      "date": "2023-05-01",
      "open": "182.58",
      "high": "188.245",
      "low": "178.76",
      "close": "180.85",
      "volume": "3948466"
    },
    {
      "date": "2023-05-02",
      "open": "180.44",
      "high": "182.02",
      "low": "174.52",
      "close": "176.40",
      "volume": "2753058"
    },
    {
      "date": "2023-05-03",
      "open": "176.44",
      "high": "178.07",
      "low": "173.91",
      "close": "174.33",
      "volume": "1517501"
    },
    {
      "date": "2023-05-04",
      "open": "175.34",
      "high": "176.97",
      "low": "170.915",
      "close": "171.59",
      "volume": "1516328"
    },
    {
      "date": "2023-05-05",
      "open": "173.01",
      "high": "178.755",
      "low": "172.25",
      "close": "178.60",
      "volume": "1652434"
    },
    {
      "date": "2023-05-08",
      "open": "179.70",
      "high": "180.80",
      "low": "176.44",
      "close": "177.46",
      "volume": "1099457"
    },
    {
      "date": "2023-05-09",
      "open": "176.61",
      "high": "178.43",
      "low": "174.85",
      "close": "178.00",
      "volume": "1208973"
    },
    {
      "date": "2023-05-10",
      "open": "180.39",
      "high": "181.66",
      "low": "177.27",
      "close": "180.74",
      "volume": "927063"
    },
    {
      "date": "2023-05-11",
      "open": "179.78",
      "high": "183.49",
      "low": "178.79",
      "close": "183.19",
      "volume": "1122345"
    },
    {
      "date": "2023-05-12",
      "open": "203.80",
      "high": "232.00",
      "low": "203.40",
      "close": "231.69",
      "volume": "23931180"
    },
    {
      "date": "2023-05-15",
      "open": "228.08",
      "high": "229.66",
      "low": "221.26",
      "close": "221.59",
      "volume": "7313176"
    },
    {
      "date": "2023-05-16",
      "open": "220.00",
      "high": "221.49",
      "low": "212.25",
      "close": "212.80",
      "volume": "3482330"
    },
    {
      "date": "2023-05-17",
      "open": "214.10",
      "high": "214.14",
      "low": "207.3227",
      "close": "209.76",
      "volume": "3136200"
    },
    {
      "date": "2023-05-18",
      "open": "208.32",
      "high": "208.93",
      "low": "203.45",
      "close": "206.28",
      "volume": "2166988"
    },
    {
      "date": "2023-05-19",
      "open": "206.01",
      "high": "208.26",
      "low": "200.66",
      "close": "203.53",
      "volume": "2043399"
    },
    {
      "date": "2023-05-22",
      "open": "205.52",
      "high": "207.5425",
      "low": "200.10",
      "close": "201.69",
      "volume": "2381319"
    },
    {
      "date": "2023-05-23",
      "open": "199.24",
      "high": "202.8699",
      "low": "197.5301",
      "close": "200.89",
      "volume": "2216291"
    },
    {
      "date": "2023-05-24",
      "open": "199.70",
      "high": "204.74",
      "low": "196.95",
      "close": "198.55",
      "volume": "1724850"
    },
    {
      "date": "2023-05-25",
      "open": "199.65",
      "high": "202.12",
      "low": "196.48",
      "close": "200.94",
      "volume": "1488800"
    },
    {
      "date": "2023-05-26",
      "open": "201.04",
      "high": "203.87",
      "low": "198.53",
      "close": "201.77",
      "volume": "1689291"
    },
    {
      "date": "2023-05-30",
      "open": "206.24",
      "high": "210.38",
      "low": "199.72",
      "close": "202.40",
      "volume": "1908651"
    },
    {
      "date": "2023-05-31",
      "open": "201.68",
      "high": "203.255",
      "low": "198.79",
      "close": "202.96",
      "volume": "2623953"
    },
    {
      "date": "2023-06-01",
      "open": "204.62",
      "high": "211.05",
      "low": "201.86",
      "close": "208.74",
      "volume": "1509463"
    },
    {
      "date": "2023-06-02",
      "open": "211.76",
      "high": "212.35",
      "low": "204.13",
      "close": "206.74",
      "volume": "1477510"
    },
    {
      "date": "2023-06-05",
      "open": "207.09",
      "high": "208.97",
      "low": "200.39",
      "close": "203.67",
      "volume": "1320223"
    },
    {
      "date": "2023-06-06",
      "open": "199.97",
      "high": "203.15",
      "low": "196.23",
      "close": "196.82",
      "volume": "1805152"
    },
    {
      "date": "2023-06-07",
      "open": "196.24",
      "high": "198.65",
      "low": "189.51",
      "close": "191.76",
      "volume": "2308393"
    },
    {
      "date": "2023-06-08",
      "open": "190.49",
      "high": "193.19",
      "low": "188.42",
      "close": "192.33",
      "volume": "1154857"
    },
    {
      "date": "2023-06-09",
      "open": "193.34",
      "high": "196.053",
      "low": "191.09",
      "close": "192.00",
      "volume": "1272135"
    },
    {
      "date": "2023-06-12",
      "open": "191.33",
      "high": "197.90",
      "low": "189.69",
      "close": "196.24",
      "volume": "1427805"
    },
    {
      "date": "2023-06-13",
      "open": "199.18",
      "high": "202.22",
      "low": "195.08",
      "close": "195.99",
      "volume": "1275661"
    },
    {
      "date": "2023-06-14",
      "open": "195.70",
      "high": "196.24",
      "low": "189.18",
      "close": "193.03",
      "volume": "1523564"
    },
    {
      "date": "2023-06-15",
      "open": "191.41",
      "high": "194.68",
      "low": "190.90",
      "close": "192.88",
      "volume": "1552448"
    },
    {
      "date": "2023-06-16",
      "open": "193.94",
      "high": "195.18",
      "low": "187.37",
      "close": "188.99",
      "volume": "3106915"
    },
    {
      "date": "2023-06-20",
      "open": "189.29",
      "high": "190.30",
      "low": "184.35",
      "close": "186.10",
      "volume": "2078228"
    },
    {
      "date": "2023-06-21",
      "open": "186.10",
      "high": "187.17",
      "low": "183.31",
      "close": "184.58",
      "volume": "1680176"
    },
    {
      "date": "2023-06-22",
      "open": "183.66",
      "high": "188.47",
      "low": "181.00",
      "close": "187.08",
      "volume": "1443854"
    },
    {
      "date": "2023-06-23",
      "open": "183.37",
      "high": "188.7299",
      "low": "182.87",
      "close": "184.52",
      "volume": "2545941"
    },
    {
      "date": "2023-06-26",
      "open": "183.00",
      "high": "187.17",
      "low": "176.9625",
      "close": "178.55",
      "volume": "1723042"
    },
    {
      "date": "2023-06-27",
      "open": "181.41",
      "high": "185.3129",
      "low": "180.97",
      "close": "182.73",
      "volume": "1606166"
    },
    {
      "date": "2023-06-28",
      "open": "180.29",
      "high": "187.22",
      "low": "180.28",
      "close": "184.22",
      "volume": "1283502"
    },
    {
      "date": "2023-06-29",
      "open": "185.71",
      "high": "186.77",
      "low": "182.40",
      "close": "184.01",
      "volume": "897889"
    },
    {
      "date": "2023-06-30",
      "open": "186.10",
      "high": "190.80",
      "low": "183.3501",
      "close": "190.09",
      "volume": "1820077"
    },
    {
      "date": "2023-07-03",
      "open": "191.11",
      "high": "195.6508",
      "low": "189.78",
      "close": "191.39",
      "volume": "1090754"
    },
    {
      "date": "2023-07-05",
      "open": "192.63",
      "high": "193.75",
      "low": "185.5184",
      "close": "186.95",
      "volume": "1267458"
    },
    {
      "date": "2023-07-06",
      "open": "184.08",
      "high": "187.09",
      "low": "181.64",
      "close": "183.14",
      "volume": "1191499"
    },
    {
      "date": "2023-07-07",
      "open": "190.91",
      "high": "194.42",
      "low": "186.5437",
      "close": "189.14",
      "volume": "2021589"
    },
    {
      "date": "2023-07-10",
      "open": "188.00",
      "high": "193.28",
      "low": "182.7707",
      "close": "190.82",
      "volume": "1462483"
    },
    {
      "date": "2023-07-11",
      "open": "192.30",
      "high": "192.63",
      "low": "187.89",
      "close": "189.62",
      "volume": "1082295"
    },
    {
      "date": "2023-07-12",
      "open": "191.21",
      "high": "196.79",
      "low": "190.54",
      "close": "194.96",
      "volume": "1903644"
    },
    {
      "date": "2023-07-13",
      "open": "196.69",
      "high": "197.64",
      "low": "194.43",
      "close": "196.95",
      "volume": "1375704"
    },
    {
      "date": "2023-07-14",
      "open": "198.31",
      "high": "198.31",
      "low": "190.34",
      "close": "191.30",
      "volume": "1245468"
    },
    {
      "date": "2023-07-17",
      "open": "192.00",
      "high": "208.19",
      "low": "191.005",
      "close": "206.71",
      "volume": "2569620"
    },
    {
      "date": "2023-07-18",
      "open": "206.27",
      "high": "211.28",
      "low": "201.415",
      "close": "201.57",
      "volume": "1802399"
    },
    {
      "date": "2023-07-19",
      "open": "202.31",
      "high": "203.66",
      "low": "197.6101",
      "close": "198.58",
      "volume": "1188760"
    },
    {
      "date": "2023-07-20",
      "open": "197.00",
      "high": "200.595",
      "low": "196.665",
      "close": "198.50",
      "volume": "1334030"
    },
    {
      "date": "2023-07-21",
      "open": "200.30",
      "high": "200.90",
      "low": "194.84",
      "close": "197.91",
      "volume": "1327148"
    },
    {
      "date": "2023-07-24",
      "open": "198.47",
      "high": "199.04",
      "low": "194.01",
      "close": "197.66",
      "volume": "1304442"
    },
    {
      "date": "2023-07-25",
      "open": "199.30",
      "high": "202.2499",
      "low": "196.68",
      "close": "200.01",
      "volume": "1351108"
    },
    {
      "date": "2023-07-26",
      "open": "196.10",
      "high": "199.405",
      "low": "190.76",
      "close": "197.41",
      "volume": "1854960"
    },
    {
      "date": "2023-07-27",
      "open": "199.50",
      "high": "200.65",
      "low": "194.35",
      "close": "198.80",
      "volume": "2931710"
    },
    {
      "date": "2023-07-28",
      "open": "223.59",
      "high": "224.4999",
      "low": "194.22",
      "close": "208.40",
      "volume": "11362250"
    },
    {
      "date": "2023-07-31",
      "open": "210.08",
      "high": "218.5146",
      "low": "205.69",
      "close": "207.40",
      "volume": "3715650"
    },
    {
      "date": "2023-08-01",
      "open": "207.38",
      "high": "211.485",
      "low": "202.3901",
      "close": "202.68",
      "volume": "2352674"
    },
    {
      "date": "2023-08-02",
      "open": "198.88",
      "high": "200.00",
      "low": "190.0982",
      "close": "194.28",
      "volume": "2531247"
    },
    {
      "date": "2023-08-03",
      "open": "193.57",
      "high": "198.205",
      "low": "193.29",
      "close": "196.24",
      "volume": "1186874"
    },
    {
      "date": "2023-08-04",
      "open": "196.58",
      "high": "200.35",
      "low": "193.00",
      "close": "194.38",
      "volume": "1457529"
    },
    {
      "date": "2023-08-07",
      "open": "193.62",
      "high": "196.16",
      "low": "191.1112",
      "close": "195.60",
      "volume": "1442548"
    },
    {
      "date": "2023-08-08",
      "open": "193.76",
      "high": "198.15",
      "low": "193.48",
      "close": "196.10",
      "volume": "1134443"
    },
    {
      "date": "2023-08-09",
      "open": "198.13",
      "high": "209.055",
      "low": "197.6701",
      "close": "203.60",
      "volume": "2532169"
    },
    {
      "date": "2023-08-10",
      "open": "204.13",
      "high": "209.29",
      "low": "204.12",
      "close": "205.01",
      "volume": "1695820"
    },
    {
      "date": "2023-08-11",
      "open": "201.96",
      "high": "205.56",
      "low": "201.325",
      "close": "204.87",
      "volume": "1215621"
    },
    {
      "date": "2023-08-14",
      "open": "204.76",
      "high": "213.43",
      "low": "198.0017",
      "close": "211.43",
      "volume": "1768384"
    },
    {
      "date": "2023-08-15",
      "open": "209.00",
      "high": "210.20",
      "low": "197.74",
      "close": "199.83",
      "volume": "2083473"
    },
    {
      "date": "2023-08-16",
      "open": "199.30",
      "high": "199.45",
      "low": "191.6417",
      "close": "191.89",
      "volume": "1705131"
    },
    {
      "date": "2023-08-17",
      "open": "191.46",
      "high": "191.46",
      "low": "182.46",
      "close": "183.44",
      "volume": "2699881"
    },
    {
      "date": "2023-08-18",
      "open": "180.76",
      "high": "184.87",
      "low": "179.32",
      "close": "181.91",
      "volume": "2303530"
    },
    {
      "date": "2023-08-21",
      "open": "182.00",
      "high": "182.805",
      "low": "176.60",
      "close": "181.70",
      "volume": "2702237"
    },
    {
      "date": "2023-08-22",
      "open": "182.52",
      "high": "183.68",
      "low": "174.23",
      "close": "176.50",
      "volume": "2527655"
    },
    {
      "date": "2023-08-23",
      "open": "176.94",
      "high": "182.38",
      "low": "176.85",
      "close": "180.58",
      "volume": "1876637"
    },
    {
      "date": "2023-08-24",
      "open": "180.89",
      "high": "181.08",
      "low": "173.74",
      "close": "174.42",
      "volume": "1774760"
    },
    {
      "date": "2023-08-25",
      "open": "175.10",
      "high": "178.43",
      "low": "174.62",
      "close": "177.45",
      "volume": "1560474"
    },
    {
      "date": "2023-08-28",
      "open": "177.99",
      "high": "179.415",
      "low": "174.91",
      "close": "176.76",
      "volume": "1327890"
    },
    {
      "date": "2023-08-29",
      "open": "176.65",
      "high": "182.83",
      "low": "175.57",
      "close": "181.61",
      "volume": "1481210"
    },
    {
      "date": "2023-08-30",
      "open": "181.06",
      "high": "186.90",
      "low": "181.06",
      "close": "184.96",
      "volume": "1489506"
    },
    {
      "date": "2023-08-31",
      "open": "186.00",
      "high": "190.933",
      "low": "185.91",
      "close": "189.12",
      "volume": "2154517"
    },
    {
      "date": "2023-09-01",
      "open": "191.27",
      "high": "193.48",
      "low": "183.645",
      "close": "186.37",
      "volume": "1953646"
    },
    {
      "date": "2023-09-05",
      "open": "183.90",
      "high": "190.055",
      "low": "182.61",
      "close": "186.48",
      "volume": "1772655"
    },
    {
      "date": "2023-09-06",
      "open": "189.10",
      "high": "189.70",
      "low": "177.73",
      "close": "182.09",
      "volume": "2257234"
    },
    {
      "date": "2023-09-07",
      "open": "179.49",
      "high": "180.6856",
      "low": "173.81",
      "close": "180.50",
      "volume": "2233486"
    },
    {
      "date": "2023-09-08",
      "open": "185.18",
      "high": "187.6902",
      "low": "181.17",
      "close": "183.21",
      "volume": "2547473"
    },
    {
      "date": "2023-09-11",
      "open": "185.23",
      "high": "186.68",
      "low": "178.31",
      "close": "179.37",
      "volume": "1942923"
    },
    {
      "date": "2023-09-12",
      "open": "178.00",
      "high": "183.06",
      "low": "177.66",
      "close": "180.94",
      "volume": "1283471"
    },
    {
      "date": "2023-09-13",
      "open": "181.30",
      "high": "182.29",
      "low": "170.17",
      "close": "170.50",
      "volume": "2051191"
    },
    {
      "date": "2023-09-14",
      "open": "175.00",
      "high": "177.59",
      "low": "170.57",
      "close": "177.00",
      "volume": "2679682"
    },
    {
      "date": "2023-09-15",
      "open": "176.69",
      "high": "177.64",
      "low": "171.68",
      "close": "174.05",
      "volume": "3252696"
    },
    {
      "date": "2023-09-18",
      "open": "174.05",
      "high": "174.97",
      "low": "167.41",
      "close": "167.74",
      "volume": "1786266"
    },
    {
      "date": "2023-09-19",
      "open": "167.60",
      "high": "173.65",
      "low": "166.66",
      "close": "169.18",
      "volume": "1449156"
    },
    {
      "date": "2023-09-20",
      "open": "169.45",
      "high": "173.47",
      "low": "168.16",
      "close": "169.24",
      "volume": "1014579"
    },
    {
      "date": "2023-09-21",
      "open": "166.64",
      "high": "168.025",
      "low": "164.48",
      "close": "166.24",
      "volume": "1160085"
    },
    {
      "date": "2023-09-22",
      "open": "168.00",
      "high": "168.38",
      "low": "161.90",
      "close": "162.45",
      "volume": "1536020"
    },
    {
      "date": "2023-09-25",
      "open": "161.75",
      "high": "166.325",
      "low": "161.71",
      "close": "164.34",
      "volume": "1450244"
    },
    {
      "date": "2023-09-26",
      "open": "162.89",
      "high": "164.74",
      "low": "160.726",
      "close": "161.39",
      "volume": "1221945"
    },
    {
      "date": "2023-09-27",
      "open": "161.25",
      "high": "164.50",
      "low": "158.16",
      "close": "158.61",
      "volume": "2007581"
    },
    {
      "date": "2023-09-28",
      "open": "159.10",
      "high": "162.9095",
      "low": "157.495",
      "close": "161.50",
      "volume": "1517897"
    },
    {
      "date": "2023-09-29",
      "open": "163.49",
      "high": "165.67",
      "low": "160.52",
      "close": "161.59",
      "volume": "1384706"
    },
    {
      "date": "2023-10-02",
      "open": "160.50",
      "high": "161.99",
      "low": "156.09",
      "close": "156.34",
      "volume": "1620707"
    },
    {
      "date": "2023-10-03",
      "open": "154.65",
      "high": "155.33",
      "low": "149.63",
      "close": "151.25",
      "volume": "2858248"
    },
    {
      "date": "2023-10-04",
      "open": "151.40",
      "high": "152.88",
      "low": "146.61",
      "close": "151.82",
      "volume": "3376168"
    },
    {
      "date": "2023-10-05",
      "open": "152.22",
      "high": "152.50",
      "low": "143.56",
      "close": "145.35",
      "volume": "2998630"
    },
    {
      "date": "2023-10-06",
      "open": "143.01",
      "high": "150.13",
      "low": "142.51",
      "close": "148.56",
      "volume": "2476974"
    },
    {
      "date": "2023-10-09",
      "open": "145.30",
      "high": "147.16",
      "low": "143.03",
      "close": "143.80",
      "volume": "2427513"
    },
    {
      "date": "2023-10-10",
      "open": "143.41",
      "high": "153.17",
      "low": "143.09",
      "close": "151.56",
      "volume": "3128687"
    },
    {
      "date": "2023-10-11",
      "open": "152.92",
      "high": "155.85",
      "low": "149.65",
      "close": "151.50",
      "volume": "1869579"
    },
    {
      "date": "2023-10-12",
      "open": "156.34",
      "high": "156.78",
      "low": "147.76",
      "close": "149.39",
      "volume": "2128693"
    },
    {
      "date": "2023-10-13",
      "open": "148.67",
      "high": "152.265",
      "low": "147.34",
      "close": "147.92",
      "volume": "1720276"
    },
    {
      "date": "2023-10-16",
      "open": "148.675",
      "high": "151.9989",
      "low": "145.775",
      "close": "151.29",
      "volume": "1424783"
    },
    {
      "date": "2023-10-17",
      "open": "149.10",
      "high": "158.39",
      "low": "148.46",
      "close": "158.06",
      "volume": "2417354"
    },
    {
      "date": "2023-10-18",
      "open": "156.24",
      "high": "156.395",
      "low": "151.54",
      "close": "153.13",
      "volume": "1421435"
    },
    {
      "date": "2023-10-19",
      "open": "156.50",
      "high": "156.50",
      "low": "150.97",
      "close": "151.97",
      "volume": "1740483"
    },
    {
      "date": "2023-10-20",
      "open": "148.18",
      "high": "154.22",
      "low": "147.05",
      "close": "150.77",
      "volume": "3188794"
    },
    {
      "date": "2023-10-23",
      "open": "149.18",
      "high": "154.19",
      "low": "146.75",
      "close": "151.32",
      "volume": "1552383"
    },
    {
      "date": "2023-10-24",
      "open": "153.76",
      "high": "158.61",
      "low": "152.16",
      "close": "155.90",
      "volume": "2342551"
    },
    {
      "date": "2023-10-25",
      "open": "154.08",
      "high": "154.25",
      "low": "149.59",
      "close": "151.36",
      "volume": "1380726"
    },
    {
      "date": "2023-10-26",
      "open": "153.59",
      "high": "154.43",
      "low": "149.25",
      "close": "151.15",
      "volume": "1163226"
    },
    {
      "date": "2023-10-27",
      "open": "148.88",
      "high": "149.70",
      "low": "142.38",
      "close": "143.26",
      "volume": "3162611"
    },
    {
      "date": "2023-10-30",
      "open": "143.93",
      "high": "144.22",
      "low": "132.19",
      "close": "136.32",
      "volume": "5294637"
    },
    {
      "date": "2023-10-31",
      "open": "137.74",
      "high": "142.61",
      "low": "136.2701",
      "close": "142.45",
      "volume": "3926262"
    },
    {
      "date": "2023-11-01",
      "open": "148.49",
      "high": "152.2697",
      "low": "138.35",
      "close": "142.84",
      "volume": "4725511"
    },
    {
      "date": "2023-11-02",
      "open": "145.60",
      "high": "151.85",
      "low": "145.52",
      "close": "147.59",
      "volume": "2288901"
    },
    {
      "date": "2023-11-03",
      "open": "151.74",
      "high": "154.98",
      "low": "148.45",
      "close": "151.94",
      "volume": "2572958"
    },
    {
      "date": "2023-11-06",
      "open": "151.94",
      "high": "151.94",
      "low": "145.60",
      "close": "146.97",
      "volume": "1815415"
    },
    {
      "date": "2023-11-07",
      "open": "146.98",
      "high": "147.99",
      "low": "144.05",
      "close": "144.33",
      "volume": "2522070"
    },
    {
      "date": "2023-11-08",
      "open": "143.47",
      "high": "143.47",
      "low": "135.65",
      "close": "137.83",
      "volume": "2964081"
    },
    {
      "date": "2023-11-09",
      "open": "138.88",
      "high": "140.00",
      "low": "131.16",
      "close": "132.53",
      "volume": "3050467"
    },
    {
      "date": "2023-11-10",
      "open": "132.36",
      "high": "134.22",
      "low": "129.215",
      "close": "133.92",
      "volume": "2560951"
    },
    {
      "date": "2023-11-13",
      "open": "132.20",
      "high": "134.22",
      "low": "129.50",
      "close": "133.84",
      "volume": "2612809"
    },
    {
      "date": "2023-11-14",
      "open": "137.67",
      "high": "150.655",
      "low": "137.21",
      "close": "149.14",
      "volume": "3964567"
    },
    {
      "date": "2023-11-15",
      "open": "150.00",
      "high": "158.08",
      "low": "147.3802",
      "close": "152.42",
      "volume": "2988779"
    },
    {
      "date": "2023-11-16",
      "open": "151.53",
      "high": "157.02",
      "low": "151.26",
      "close": "154.51",
      "volume": "2325182"
    },
    {
      "date": "2023-11-17",
      "open": "156.22",
      "high": "156.22",
      "low": "151.86",
      "close": "155.02",
      "volume": "1879605"
    },
    {
      "date": "2023-11-20",
      "open": "155.00",
      "high": "162.3562",
      "low": "153.849",
      "close": "159.29",
      "volume": "2094845"
    },
    {
      "date": "2023-11-21",
      "open": "159.84",
      "high": "162.4799",
      "low": "158.06",
      "close": "158.60",
      "volume": "1380651"
    },
    {
      "date": "2023-11-22",
      "open": "160.00",
      "high": "161.56",
      "low": "158.885",
      "close": "159.72",
      "volume": "1312524"
    },
    {
      "date": "2023-11-24",
      "open": "159.01",
      "high": "159.08",
      "low": "154.17",
      "close": "154.38",
      "volume": "1111296"
    },
    {
      "date": "2023-11-27",
      "open": "153.30",
      "high": "157.64",
      "low": "151.87",
      "close": "154.65",
      "volume": "1612647"
    },
    {
      "date": "2023-11-28",
      "open": "153.27",
      "high": "156.9799",
      "low": "151.52",
      "close": "155.02",
      "volume": "1287648"
    },
    {
      "date": "2023-11-29",
      "open": "158.00",
      "high": "160.82",
      "low": "154.60",
      "close": "155.43",
      "volume": "1722772"
    },
    {
      "date": "2023-11-30",
      "open": "155.96",
      "high": "158.27",
      "low": "152.5241",
      "close": "157.78",
      "volume": "2705503"
    },
    {
      "date": "2023-12-01",
      "open": "157.54",
      "high": "161.075",
      "low": "154.50",
      "close": "160.29",
      "volume": "2133683"
    },
    {
      "date": "2023-12-04",
      "open": "161.15",
      "high": "165.71",
      "low": "159.455",
      "close": "159.54",
      "volume": "1933424"
    },
    {
      "date": "2023-12-05",
      "open": "158.41",
      "high": "160.45",
      "low": "155.08",
      "close": "155.39",
      "volume": "1608805"
    },
    {
      "date": "2023-12-06",
      "open": "156.75",
      "high": "156.8201",
      "low": "144.98",
      "close": "145.29",
      "volume": "3281533"
    },
    {
      "date": "2023-12-07",
      "open": "145.37",
      "high": "146.37",
      "low": "142.48",
      "close": "144.18",
      "volume": "2367516"
    },
    {
      "date": "2023-12-08",
      "open": "150.99",
      "high": "153.24",
      "low": "142.585",
      "close": "145.38",
      "volume": "4314178"
    },
    {
      "date": "2023-12-11",
      "open": "145.31",
      "high": "149.195",
      "low": "144.27",
      "close": "146.11",
      "volume": "1896996"
    },
    {
      "date": "2023-12-12",
      "open": "145.74",
      "high": "146.38",
      "low": "137.54",
      "close": "139.90",
      "volume": "3489342"
    },
    {
      "date": "2023-12-13",
      "open": "138.27",
      "high": "146.77",
      "low": "137.17",
      "close": "146.56",
      "volume": "3215794"
    },
    {
      "date": "2023-12-14",
      "open": "151.69",
      "high": "164.16",
      "low": "151.3189",
      "close": "158.25",
      "volume": "5557826"
    },
    {
      "date": "2023-12-15",
      "open": "164.45",
      "high": "169.21",
      "low": "160.1001",
      "close": "168.67",
      "volume": "6053912"
    },
    {
      "date": "2023-12-18",
      "open": "166.50",
      "high": "169.36",
      "low": "162.95",
      "close": "165.94",
      "volume": "2583398"
    },
    {
      "date": "2023-12-19",
      "open": "167.91",
      "high": "177.51",
      "low": "167.00",
      "close": "172.66",
      "volume": "3839145"
    },
    {
      "date": "2023-12-20",
      "open": "172.00",
      "high": "172.14",
      "low": "162.69",
      "close": "164.60",
      "volume": "2948858"
    },
    {
      "date": "2023-12-21",
      "open": "167.54",
      "high": "171.95",
      "low": "165.29",
      "close": "170.04",
      "volume": "2102905"
    },
    {
      "date": "2023-12-22",
      "open": "171.23",
      "high": "172.055",
      "low": "169.1564",
      "close": "170.39",
      "volume": "1314664"
    },
    {
      "date": "2023-12-26",
      "open": "170.81",
      "high": "173.75",
      "low": "170.55",
      "close": "171.94",
      "volume": "985276"
    },
    {
      "date": "2023-12-27",
      "open": "173.20",
      "high": "174.89",
      "low": "170.9367",
      "close": "172.44",
      "volume": "1071837"
    },
    {
      "date": "2023-12-28",
      "open": "172.53",
      "high": "176.08",
      "low": "171.23",
      "close": "173.22",
      "volume": "1108174"
    },
    {
      "date": "2023-12-29",
      "open": "173.45",
      "high": "173.95",
      "low": "171.10",
      "close": "172.28",
      "volume": "1079219"
    },
    {
      "date": "2024-01-02",
      "open": "170.98",
      "high": "177.89",
      "low": "169.355",
      "close": "172.16",
      "volume": "1766736"
    },
    {
      "date": "2024-01-03",
      "open": "169.00",
      "high": "170.42",
      "low": "164.12",
      "close": "167.42",
      "volume": "1954549"
    },
    {
      "date": "2024-01-04",
      "open": "166.43",
      "high": "168.27",
      "low": "164.32",
      "close": "166.31",
      "volume": "1265855"
    },
    {
      "date": "2024-01-05",
      "open": "165.08",
      "high": "170.50",
      "low": "164.50",
      "close": "166.87",
      "volume": "1106060"
    },
    {
      "date": "2024-01-08",
      "open": "164.72",
      "high": "167.05",
      "low": "161.55",
      "close": "166.13",
      "volume": "1544126"
    },
    {
      "date": "2024-01-09",
      "open": "164.79",
      "high": "167.71",
      "low": "163.40",
      "close": "166.91",
      "volume": "1224048"
    },
    {
      "date": "2024-01-10",
      "open": "166.69",
      "high": "166.76",
      "low": "159.71",
      "close": "162.33",
      "volume": "1903097"
    },
    {
      "date": "2024-01-11",
      "open": "162.49",
      "high": "163.64",
      "low": "158.3785",
      "close": "160.29",
      "volume": "1535571"
    },
    {
      "date": "2024-01-12",
      "open": "160.52",
      "high": "162.92",
      "low": "157.55",
      "close": "160.44",
      "volume": "1290200"
    },
    {
      "date": "2024-01-16",
      "open": "159.56",
      "high": "159.56",
      "low": "148.90",
      "close": "149.10",
      "volume": "3035624"
    },
    {
      "date": "2024-01-17",
      "open": "145.95",
      "high": "147.4574",
      "low": "143.7636",
      "close": "147.26",
      "volume": "1988595"
    },
    {
      "date": "2024-01-18",
      "open": "148.73",
      "high": "148.94",
      "low": "145.71",
      "close": "147.45",
      "volume": "1700253"
    },
    {
      "date": "2024-01-19",
      "open": "147.69",
      "high": "147.77",
      "low": "140.07",
      "close": "145.92",
      "volume": "3164490"
    },
    {
      "date": "2024-01-22",
      "open": "148.49",
      "high": "159.226",
      "low": "147.94",
      "close": "149.91",
      "volume": "2747436"
    },
    {
      "date": "2024-01-23",
      "open": "153.88",
      "high": "157.67",
      "low": "149.80",
      "close": "151.46",
      "volume": "1773202"
    },
    {
      "date": "2024-01-24",
      "open": "153.54",
      "high": "154.1327",
      "low": "148.25",
      "close": "148.87",
      "volume": "1600520"
    },
    {
      "date": "2024-01-25",
      "open": "150.19",
      "high": "151.28",
      "low": "145.91",
      "close": "149.23",
      "volume": "1521170"
    },
    {
      "date": "2024-01-26",
      "open": "149.06",
      "high": "150.65",
      "low": "147.42",
      "close": "147.83",
      "volume": "1148632"
    },
    {
      "date": "2024-01-29",
      "open": "146.99",
      "high": "149.33",
      "low": "144.33",
      "close": "149.30",
      "volume": "1652745"
    },
    {
      "date": "2024-01-30",
      "open": "148.40",
      "high": "150.75",
      "low": "146.49",
      "close": "149.03",
      "volume": "1354076"
    },
    {
      "date": "2024-01-31",
      "open": "149.00",
      "high": "154.915",
      "low": "146.05",
      "close": "146.30",
      "volume": "2418956"
    },
    {
      "date": "2024-02-01",
      "open": "149.78",
      "high": "154.305",
      "low": "146.805",
      "close": "147.89",
      "volume": "2311876"
    },
    {
      "date": "2024-02-02",
      "open": "143.98",
      "high": "144.02",
      "low": "138.83",
      "close": "141.82",
      "volume": "2620115"
    },
    {
      "date": "2024-02-05",
      "open": "138.855",
      "high": "140.7665",
      "low": "135.88",
      "close": "139.80",
      "volume": "2217580"
    },
    {
      "date": "2024-02-06",
      "open": "139.95",
      "high": "142.44",
      "low": "138.41",
      "close": "141.11",
      "volume": "2027159"
    },
    {
      "date": "2024-02-07",
      "open": "148.40",
      "high": "150.27",
      "low": "142.56",
      "close": "145.46",
      "volume": "2270025"
    },
    {
      "date": "2024-02-08",
      "open": "146.12",
      "high": "146.13",
      "low": "142.00",
      "close": "143.17",
      "volume": "1487659"
    },
    {
      "date": "2024-02-09",
      "open": "144.50",
      "high": "153.015",
      "low": "144.00",
      "close": "151.50",
      "volume": "2749313"
    },
    {
      "date": "2024-02-12",
      "open": "152.40",
      "high": "159.28",
      "low": "151.13",
      "close": "157.22",
      "volume": "2844699"
    },
    {
      "date": "2024-02-13",
      "open": "150.00",
      "high": "155.41",
      "low": "149.79",
      "close": "152.34",
      "volume": "2509795"
    },
    {
      "date": "2024-02-14",
      "open": "156.46",
      "high": "158.59",
      "low": "153.70",
      "close": "158.24",
      "volume": "1742477"
    },
    {
      "date": "2024-02-15",
      "open": "160.00",
      "high": "163.43",
      "low": "157.75",
      "close": "159.78",
      "volume": "1952989"
    },
    {
      "date": "2024-02-16",
      "open": "157.64",
      "high": "159.44",
      "low": "155.03",
      "close": "156.975",
      "volume": "1155514"
    },
    {
      "date": "2024-02-20",
      "open": "154.89",
      "high": "155.95",
      "low": "152.35",
      "close": "153.25",
      "volume": "1605553"
    },
    {
      "date": "2024-02-21",
      "open": "149.41",
      "high": "150.65",
      "low": "147.42",
      "close": "150.03",
      "volume": "1202941"
    },
    {
      "date": "2024-02-22",
      "open": "150.10",
      "high": "150.36",
      "low": "144.66",
      "close": "144.73",
      "volume": "2136395"
    },
    {
      "date": "2024-02-23",
      "open": "144.12",
      "high": "144.925",
      "low": "141.70",
      "close": "142.89",
      "volume": "1879394"
    },
    {
      "date": "2024-02-26",
      "open": "143.16",
      "high": "146.00",
      "low": "141.765",
      "close": "144.58",
      "volume": "2616515"
    },
    {
      "date": "2024-02-27",
      "open": "147.00",
      "high": "147.56",
      "low": "144.28",
      "close": "144.99",
      "volume": "3707105"
    },
    {
      "date": "2024-02-28",
      "open": "153.95",
      "high": "158.12",
      "low": "146.4501",
      "close": "149.25",
      "volume": "8492822"
    },
    {
      "date": "2024-02-29",
      "open": "151.85",
      "high": "157.23",
      "low": "149.851",
      "close": "153.89",
      "volume": "4084693"
    },
    {
      "date": "2024-03-01",
      "open": "152.74",
      "high": "161.49",
      "low": "152.69",
      "close": "158.05",
      "volume": "2888456"
    },
    {
      "date": "2024-03-04",
      "open": "160.00",
      "high": "161.20",
      "low": "154.16",
      "close": "156.70",
      "volume": "2382695"
    },
    {
      "date": "2024-03-05",
      "open": "154.83",
      "high": "164.20",
      "low": "152.40",
      "close": "159.06",
      "volume": "2766303"
    },
    {
      "date": "2024-03-06",
      "open": "161.08",
      "high": "163.57",
      "low": "156.88",
      "close": "158.42",
      "volume": "1795216"
    },
    {
      "date": "2024-03-07",
      "open": "160.00",
      "high": "161.885",
      "low": "158.18",
      "close": "160.35",
      "volume": "1106713"
    },
    {
      "date": "2024-03-08",
      "open": "162.24",
      "high": "165.35",
      "low": "160.19",
      "close": "161.35",
      "volume": "1625073"
    },
    {
      "date": "2024-03-11",
      "open": "161.75",
      "high": "168.71",
      "low": "161.58",
      "close": "162.16",
      "volume": "1744187"
    },
    {
      "date": "2024-03-12",
      "open": "161.53",
      "high": "162.36",
      "low": "157.6058",
      "close": "159.38",
      "volume": "1681537"
    },
    {
      "date": "2024-03-13",
      "open": "157.67",
      "high": "160.22",
      "low": "156.01",
      "close": "158.04",
      "volume": "1351516"
    },
    {
      "date": "2024-03-14",
      "open": "157.75",
      "high": "157.75",
      "low": "148.63",
      "close": "149.39",
      "volume": "2717925"
    },
    {
      "date": "2024-03-15",
      "open": "147.51",
      "high": "149.55",
      "low": "146.85",
      "close": "147.42",
      "volume": "2438701"
    },
    {
      "date": "2024-03-18",
      "open": "148.34",
      "high": "151.3999",
      "low": "146.10",
      "close": "149.48",
      "volume": "1422322"
    },
    {
      "date": "2024-03-19",
      "open": "147.41",
      "high": "149.53",
      "low": "145.77",
      "close": "147.48",
      "volume": "1879479"
    },
    {
      "date": "2024-03-20",
      "open": "147.55",
      "high": "151.96",
      "low": "146.4768",
      "close": "151.02",
      "volume": "1405880"
    },
    {
      "date": "2024-03-21",
      "open": "152.00",
      "high": "156.3599",
      "low": "151.29",
      "close": "152.68",
      "volume": "1693204"
    },
    {
      "date": "2024-03-22",
      "open": "152.26",
      "high": "153.82",
      "low": "151.33",
      "close": "153.31",
      "volume": "1016131"
    },
    {
      "date": "2024-03-25",
      "open": "153.13",
      "high": "156.07",
      "low": "152.285",
      "close": "154.77",
      "volume": "1152948"
    },
    {
      "date": "2024-03-26",
      "open": "155.50",
      "high": "157.55",
      "low": "152.63",
      "close": "153.16",
      "volume": "1229584"
    },
    {
      "date": "2024-03-27",
      "open": "154.86",
      "high": "167.70",
      "low": "154.50",
      "close": "167.45",
      "volume": "3378080"
    },
    {
      "date": "2024-03-28",
      "open": "168.64",
      "high": "173.02",
      "low": "167.14",
      "close": "168.80",
      "volume": "2133816"
    },
    {
      "date": "2024-04-01",
      "open": "169.72",
      "high": "172.24",
      "low": "167.37",
      "close": "171.87",
      "volume": "1887484"
    },
    {
      "date": "2024-04-02",
      "open": "169.76",
      "high": "171.49",
      "low": "165.64",
      "close": "167.17",
      "volume": "1643614"
    },
    {
      "date": "2024-04-03",
      "open": "166.23",
      "high": "167.065",
      "low": "162.16",
      "close": "166.73",
      "volume": "1254782"
    },
    {
      "date": "2024-04-04",
      "open": "170.10",
      "high": "177.34",
      "low": "168.20",
      "close": "171.46",
      "volume": "3393503"
    },
    {
      "date": "2024-04-05",
      "open": "167.35",
      "high": "176.285",
      "low": "167.01",
      "close": "174.60",
      "volume": "2343871"
    },
    {
      "date": "2024-04-08",
      "open": "176.52",
      "high": "181.9697",
      "low": "176.07",
      "close": "179.22",
      "volume": "2225607"
    },
    {
      "date": "2024-04-09",
      "open": "181.00",
      "high": "186.93",
      "low": "180.94",
      "close": "184.70",
      "volume": "2011981"
    },
    {
      "date": "2024-04-10",
      "open": "179.13",
      "high": "185.855",
      "low": "178.71",
      "close": "185.29",
      "volume": "2013062"
    },
    {
      "date": "2024-04-11",
      "open": "188.00",
      "high": "188.32",
      "low": "179.59",
      "close": "184.44",
      "volume": "1595082"
    },
    {
      "date": "2024-04-12",
      "open": "185.66",
      "high": "187.88",
      "low": "181.04",
      "close": "182.48",
      "volume": "1912586"
    },
    {
      "date": "2024-04-15",
      "open": "181.38",
      "high": "181.9999",
      "low": "175.87",
      "close": "175.96",
      "volume": "1614513"
    },
    {
      "date": "2024-04-16",
      "open": "174.22",
      "high": "175.6599",
      "low": "172.01",
      "close": "173.08",
      "volume": "1856203"
    },
    {
      "date": "2024-04-17",
      "open": "175.53",
      "high": "183.65",
      "low": "172.41",
      "close": "178.01",
      "volume": "3342952"
    },
    {
      "date": "2024-04-18",
      "open": "178.48",
      "high": "179.07",
      "low": "173.19",
      "close": "174.29",
      "volume": "1633891"
    },
    {
      "date": "2024-04-19",
      "open": "179.42",
      "high": "179.70",
      "low": "174.14",
      "close": "175.04",
      "volume": "3261030"
    },
    {
      "date": "2024-04-22",
      "open": "175.39",
      "high": "178.70",
      "low": "170.25",
      "close": "176.28",
      "volume": "2011988"
    },
    {
      "date": "2024-04-23",
      "open": "177.25",
      "high": "183.23",
      "low": "175.656",
      "close": "180.10",
      "volume": "1981082"
    },
    {
      "date": "2024-04-24",
      "open": "181.20",
      "high": "183.78",
      "low": "174.93",
      "close": "177.48",
      "volume": "2085724"
    },
    {
      "date": "2024-04-25",
      "open": "176.90",
      "high": "177.00",
      "low": "170.56",
      "close": "175.02",
      "volume": "1684922"
    },
    {
      "date": "2024-04-26",
      "open": "175.50",
      "high": "180.72",
      "low": "175.50",
      "close": "178.73",
      "volume": "1339017"
    },
    {
      "date": "2024-04-29",
      "open": "180.15",
      "high": "182.43",
      "low": "177.90",
      "close": "180.83",
      "volume": "1351940"
    },
    {
      "date": "2024-04-30",
      "open": "178.35",
      "high": "180.22",
      "low": "176.23",
      "close": "176.30",
      "volume": "1300648"
    },
    {
      "date": "2024-05-01",
      "open": "176.61",
      "high": "183.69",
      "low": "175.07",
      "close": "177.58",
      "volume": "2477927"
    },
    {
      "date": "2024-05-02",
      "open": "178.54",
      "high": "181.40",
      "low": "172.09",
      "close": "180.51",
      "volume": "3452683"
    },
    {
      "date": "2024-05-03",
      "open": "185.00",
      "high": "193.51",
      "low": "185.00",
      "close": "191.55",
      "volume": "3008268"
    },
    {
      "date": "2024-05-06",
      "open": "192.97",
      "high": "198.0495",
      "low": "192.13",
      "close": "193.81",
      "volume": "1768931"
    },
    {
      "date": "2024-05-07",
      "open": "194.20",
      "high": "197.67",
      "low": "191.51",
      "close": "194.67",
      "volume": "1745070"
    },
    {
      "date": "2024-05-08",
      "open": "192.00",
      "high": "193.84",
      "low": "190.35",
      "close": "190.72",
      "volume": "1569538"
    },
    {
      "date": "2024-05-09",
      "open": "190.87",
      "high": "193.85",
      "low": "188.7323",
      "close": "193.61",
      "volume": "1230645"
    },
    {
      "date": "2024-05-10",
      "open": "197.00",
      "high": "199.10",
      "low": "190.92",
      "close": "191.05",
      "volume": "1775182"
    },
    {
      "date": "2024-05-13",
      "open": "192.50",
      "high": "194.285",
      "low": "188.37",
      "close": "189.54",
      "volume": "1998209"
    },
    {
      "date": "2024-05-14",
      "open": "194.34",
      "high": "196.41",
      "low": "183.35",
      "close": "186.97",
      "volume": "2386227"
    },
    {
      "date": "2024-05-15",
      "open": "192.08",
      "high": "196.00",
      "low": "186.06",
      "close": "191.93",
      "volume": "2376601"
    },
    {
      "date": "2024-05-16",
      "open": "193.09",
      "high": "196.10",
      "low": "191.90",
      "close": "194.62",
      "volume": "1549092"
    },
    {
      "date": "2024-05-17",
      "open": "194.08",
      "high": "199.01",
      "low": "193.69",
      "close": "197.59",
      "volume": "1719187"
    },
    {
      "date": "2024-05-20",
      "open": "198.73",
      "high": "199.15",
      "low": "194.50",
      "close": "196.34",
      "volume": "1401265"
    },
    {
      "date": "2024-05-21",
      "open": "197.71",
      "high": "212.37",
      "low": "197.635",
      "close": "212.11",
      "volume": "3916283"
    },
    {
      "date": "2024-05-22",
      "open": "213.33",
      "high": "253.99",
      "low": "213.19",
      "close": "251.75",
      "volume": "14385410"
    },
    {
      "date": "2024-05-23",
      "open": "245.00",
      "high": "251.98",
      "low": "237.563",
      "close": "249.81",
      "volume": "4874354"
    },
    {
      "date": "2024-05-24",
      "open": "253.88",
      "high": "278.80",
      "low": "251.00",
      "close": "276.74",
      "volume": "8773170"
    },
    {
      "date": "2024-05-28",
      "open": "276.76",
      "high": "283.6349",
      "low": "271.50",
      "close": "280.16",
      "volume": "4702137"
    },
    {
      "date": "2024-05-29",
      "open": "274.38",
      "high": "286.60",
      "low": "272.13",
      "close": "278.19",
      "volume": "4384554"
    },
    {
      "date": "2024-05-30",
      "open": "272.92",
      "high": "278.47",
      "low": "268.1051",
      "close": "276.78",
      "volume": "3484228"
    },
    {
      "date": "2024-05-31",
      "open": "279.36",
      "high": "281.00",
      "low": "261.21",
      "close": "271.76",
      "volume": "5149688"
    },
    {
      "date": "2024-06-03",
      "open": "273.26",
      "high": "283.50",
      "low": "271.41",
      "close": "272.72",
      "volume": "3279862"
    },
    {
      "date": "2024-06-04",
      "open": "274.05",
      "high": "278.10",
      "low": "265.43",
      "close": "266.17",
      "volume": "2292573"
    },
    {
      "date": "2024-06-05",
      "open": "268.165",
      "high": "285.52",
      "low": "266.54",
      "close": "273.06",
      "volume": "2906324"
    },
    {
      "date": "2024-06-06",
      "open": "270.00",
      "high": "278.50",
      "low": "267.36",
      "close": "273.45",
      "volume": "2154328"
    },
    {
      "date": "2024-06-07",
      "open": "266.85",
      "high": "279.9499",
      "low": "265.09",
      "close": "267.34",
      "volume": "2556371"
    },
    {
      "date": "2024-06-10",
      "open": "265.91",
      "high": "283.96",
      "low": "263.07",
      "close": "279.80",
      "volume": "3457110"
    },
    {
      "date": "2024-06-11",
      "open": "279.89",
      "high": "294.58",
      "low": "275.4225",
      "close": "294.53",
      "volume": "4102593"
    },
    {
      "date": "2024-06-12",
      "open": "300.495",
      "high": "306.7699",
      "low": "296.40",
      "close": "300.71",
      "volume": "3730928"
    },
    {
      "date": "2024-06-13",
      "open": "300.24",
      "high": "304.5207",
      "low": "287.02",
      "close": "291.56",
      "volume": "2571837"
    },
    {
      "date": "2024-06-14",
      "open": "288.18",
      "high": "290.90",
      "low": "272.81",
      "close": "273.61",
      "volume": "3173720"
    },
    {
      "date": "2024-06-17",
      "open": "273.21",
      "high": "274.0797",
      "low": "254.24",
      "close": "261.33",
      "volume": "5104264"
    },
    {
      "date": "2024-06-18",
      "open": "255.29",
      "high": "263.6999",
      "low": "253.57",
      "close": "262.37",
      "volume": "2960705"
    },
    {
      "date": "2024-06-20",
      "open": "260.00",
      "high": "262.87",
      "low": "253.6101",
      "close": "260.07",
      "volume": "2814467"
    },
    {
      "date": "2024-06-21",
      "open": "259.32",
      "high": "266.5599",
      "low": "256.01",
      "close": "258.87",
      "volume": "3990832"
    },
    {
      "date": "2024-06-24",
      "open": "256.65",
      "high": "268.12",
      "low": "254.51",
      "close": "261.28",
      "volume": "2519747"
    },
    {
      "date": "2024-06-25",
      "open": "259.82",
      "high": "261.00",
      "low": "255.09",
      "close": "256.74",
      "volume": "1443731"
    },
    {
      "date": "2024-06-26",
      "open": "256.43",
      "high": "256.43",
      "low": "243.291",
      "close": "247.93",
      "volume": "2807688"
    },
    {
      "date": "2024-06-27",
      "open": "245.90",
      "high": "251.6399",
      "low": "243.43",
      "close": "249.92",
      "volume": "1921209"
    },
    {
      "date": "2024-06-28",
      "open": "248.73",
      "high": "248.73",
      "low": "225.12",
      "close": "225.46",
      "volume": "6087910"
    },
    {
      "date": "2024-07-01",
      "open": "224.75",
      "high": "226.18",
      "low": "217.26",
      "close": "222.71",
      "volume": "3592336"
    },
    {
      "date": "2024-07-02",
      "open": "222.65",
      "high": "227.54",
      "low": "214.37",
      "close": "216.73",
      "volume": "3188404"
    },
    {
      "date": "2024-07-03",
      "open": "220.05",
      "high": "231.72",
      "low": "216.77",
      "close": "231.11",
      "volume": "3989501"
    },
    {
      "date": "2024-07-05",
      "open": "231.51",
      "high": "233.58",
      "low": "220.8001",
      "close": "222.12",
      "volume": "2474519"
    },
    {
      "date": "2024-07-08",
      "open": "227.96",
      "high": "231.99",
      "low": "223.19",
      "close": "227.12",
      "volume": "2220574"
    },
    {
      "date": "2024-07-09",
      "open": "227.00",
      "high": "229.78",
      "low": "222.70",
      "close": "225.23",
      "volume": "1572766"
    },
    {
      "date": "2024-07-10",
      "open": "226.87",
      "high": "231.27",
      "low": "224.90",
      "close": "228.57",
      "volume": "1642477"
    },
    {
      "date": "2024-07-11",
      "open": "236.00",
      "high": "240.96",
      "low": "228.37",
      "close": "233.45",
      "volume": "2479265"
    },
    {
      "date": "2024-07-12",
      "open": "235.70",
      "high": "238.79",
      "low": "232.40",
      "close": "233.24",
      "volume": "1641041"
    },
    {
      "date": "2024-07-15",
      "open": "220.22",
      "high": "220.36",
      "low": "209.21",
      "close": "213.42",
      "volume": "5197239"
    },
    {
      "date": "2024-07-16",
      "open": "216.90",
      "high": "223.73",
      "low": "213.00",
      "close": "221.25",
      "volume": "3100840"
    },
    {
      "date": "2024-07-17",
      "open": "215.56",
      "high": "217.94",
      "low": "206.85",
      "close": "208.17",
      "volume": "3385302"
    },
    {
      "date": "2024-07-18",
      "open": "213.65",
      "high": "217.80",
      "low": "209.76",
      "close": "213.58",
      "volume": "3234646"
    },
    {
      "date": "2024-07-19",
      "open": "214.00",
      "high": "218.35",
      "low": "211.7887",
      "close": "216.43",
      "volume": "2565198"
    },
    {
      "date": "2024-07-22",
      "open": "225.51",
      "high": "226.26",
      "low": "217.82",
      "close": "220.24",
      "volume": "2525481"
    },
    {
      "date": "2024-07-23",
      "open": "222.86",
      "high": "226.80",
      "low": "220.00",
      "close": "223.01",
      "volume": "1916186"
    },
    {
      "date": "2024-07-24",
      "open": "224.02",
      "high": "232.87",
      "low": "221.01",
      "close": "221.33",
      "volume": "2298166"
    },
    {
      "date": "2024-07-25",
      "open": "218.78",
      "high": "224.11",
      "low": "215.014",
      "close": "216.19",
      "volume": "1654094"
    },
    {
      "date": "2024-07-26",
      "open": "221.57",
      "high": "230.79",
      "low": "220.50",
      "close": "226.74",
      "volume": "2209270"
    },
    {
      "date": "2024-07-29",
      "open": "226.75",
      "high": "229.16",
      "low": "218.70",
      "close": "220.40",
      "volume": "2020909"
    },
    {
      "date": "2024-07-30",
      "open": "222.00",
      "high": "224.46",
      "low": "209.25",
      "close": "210.89",
      "volume": "3448047"
    },
    {
      "date": "2024-07-31",
      "open": "220.12",
      "high": "227.50",
      "low": "209.79",
      "close": "215.99",
      "volume": "5256393"
    },
    {
      "date": "2024-08-01",
      "open": "219.10",
      "high": "227.99",
      "low": "215.33",
      "close": "218.50",
      "volume": "3359000"
    },
    {
      "date": "2024-08-02",
      "open": "216.70",
      "high": "223.31",
      "low": "210.7236",
      "close": "213.045",
      "volume": "2782387"
    },
    {
      "date": "2024-08-05",
      "open": "201.00",
      "high": "212.16",
      "low": "195.27",
      "close": "207.09",
      "volume": "2684859"
    },
    {
      "date": "2024-08-06",
      "open": "206.31",
      "high": "215.88",
      "low": "205.00",
      "close": "210.45",
      "volume": "1797122"
    },
    {
      "date": "2024-08-07",
      "open": "216.50",
      "high": "219.6654",
      "low": "208.38",
      "close": "208.76",
      "volume": "1501269"
    },
    {
      "date": "2024-08-08",
      "open": "208.50",
      "high": "215.27",
      "low": "204.00",
      "close": "213.13",
      "volume": "1723811"
    },
    {
      "date": "2024-08-09",
      "open": "210.13",
      "high": "213.70",
      "low": "207.00",
      "close": "211.80",
      "volume": "814977"
    },
    {
      "date": "2024-08-12",
      "open": "212.85",
      "high": "220.52",
      "low": "212.20",
      "close": "219.23",
      "volume": "1691458"
    },
    {
      "date": "2024-08-13",
      "open": "222.00",
      "high": "232.21",
      "low": "221.67",
      "close": "230.27",
      "volume": "2365622"
    },
    {
      "date": "2024-08-14",
      "open": "232.52",
      "high": "232.7675",
      "low": "225.14",
      "close": "225.54",
      "volume": "1266788"
    },
    {
      "date": "2024-08-15",
      "open": "228.50",
      "high": "233.09",
      "low": "225.80",
      "close": "229.58",
      "volume": "1267469"
    },
    {
      "date": "2024-08-16",
      "open": "229.00",
      "high": "229.97",
      "low": "222.53",
      "close": "225.40",
      "volume": "1479645"
    },
    {
      "date": "2024-08-19",
      "open": "225.00",
      "high": "231.975",
      "low": "224.98",
      "close": "228.38",
      "volume": "1274788"
    },
    {
      "date": "2024-08-20",
      "open": "227.02",
      "high": "230.89",
      "low": "217.185",
      "close": "220.20",
      "volume": "1805912"
    },
    {
      "date": "2024-08-21",
      "open": "222.00",
      "high": "224.42",
      "low": "219.45",
      "close": "222.63",
      "volume": "882782"
    },
    {
      "date": "2024-08-22",
      "open": "222.00",
      "high": "224.00",
      "low": "217.77",
      "close": "218.26",
      "volume": "941221"
    },
    {
      "date": "2024-08-23",
      "open": "220.00",
      "high": "231.28",
      "low": "219.0395",
      "close": "231.065",
      "volume": "1274326"
    },
    {
      "date": "2024-08-26",
      "open": "236.22",
      "high": "244.21",
      "low": "233.035",
      "close": "233.19",
      "volume": "2461123"
    },
    {
      "date": "2024-08-27",
      "open": "230.48",
      "high": "235.54",
      "low": "226.90",
      "close": "235.42",
      "volume": "1300380"
    },
    {
      "date": "2024-08-28",
      "open": "235.07",
      "high": "238.11",
      "low": "226.0075",
      "close": "228.57",
      "volume": "1087012"
    },
    {
      "date": "2024-08-29",
      "open": "231.00",
      "high": "234.28",
      "low": "222.63",
      "close": "223.10",
      "volume": "1186371"
    },
    {
      "date": "2024-08-30",
      "open": "224.67",
      "high": "228.41",
      "low": "223.45",
      "close": "227.37",
      "volume": "1235344"
    },
    {
      "date": "2024-09-03",
      "open": "226.65",
      "high": "229.49",
      "low": "210.89",
      "close": "212.74",
      "volume": "2498480"
    },
    {
      "date": "2024-09-04",
      "open": "211.68",
      "high": "217.98",
      "low": "211.10",
      "close": "215.40",
      "volume": "1156213"
    },
    {
      "date": "2024-09-05",
      "open": "216.19",
      "high": "217.22",
      "low": "213.26",
      "close": "214.76",
      "volume": "1081721"
    },
    {
      "date": "2024-09-06",
      "open": "214.00",
      "high": "217.48",
      "low": "207.43",
      "close": "208.65",
      "volume": "1318807"
    },
    {
      "date": "2024-09-09",
      "open": "209.57",
      "high": "210.20",
      "low": "204.4007",
      "close": "205.36",
      "volume": "1407512"
    },
    {
      "date": "2024-09-10",
      "open": "205.74",
      "high": "208.54",
      "low": "202.15",
      "close": "208.22",
      "volume": "1218380"
    },
    {
      "date": "2024-09-11",
      "open": "215.50",
      "high": "241.66",
      "low": "214.42",
      "close": "239.84",
      "volume": "5552464"
    },
    {
      "date": "2024-09-12",
      "open": "236.75",
      "high": "239.99",
      "low": "228.55",
      "close": "235.95",
      "volume": "2584856"
    },
    {
      "date": "2024-09-13",
      "open": "242.68",
      "high": "243.81",
      "low": "227.43",
      "close": "228.79",
      "volume": "2176291"
    },
    {
      "date": "2024-09-16",
      "open": "228.79",
      "high": "235.315",
      "low": "225.75",
      "close": "233.31",
      "volume": "1602970"
    },
    {
      "date": "2024-09-17",
      "open": "233.36",
      "high": "241.4951",
      "low": "232.00",
      "close": "239.98",
      "volume": "1648845"
    },
    {
      "date": "2024-09-18",
      "open": "240.00",
      "high": "251.6699",
      "low": "237.40",
      "close": "241.81",
      "volume": "2487288"
    },
    {
      "date": "2024-09-19",
      "open": "251.38",
      "high": "251.49",
      "low": "239.71",
      "close": "240.45",
      "volume": "2079041"
    },
    {
      "date": "2024-09-20",
      "open": "236.15",
      "high": "241.625",
      "low": "234.79",
      "close": "240.20",
      "volume": "1899646"
    },
    {
      "date": "2024-09-23",
      "open": "241.155",
      "high": "249.775",
      "low": "236.00",
      "close": "249.28",
      "volume": "1751960"
    },
    {
      "date": "2024-09-24",
      "open": "250.27",
      "high": "250.47",
      "low": "242.57",
      "close": "244.73",
      "volume": "1806830"
    },
    {
      "date": "2024-09-25",
      "open": "244.73",
      "high": "245.53",
      "low": "239.3176",
      "close": "241.72",
      "volume": "1369894"
    },
    {
      "date": "2024-09-26",
      "open": "249.36",
      "high": "257.87",
      "low": "248.108",
      "close": "255.66",
      "volume": "2661563"
    },
    {
      "date": "2024-09-27",
      "open": "258.33",
      "high": "262.72",
      "low": "254.40",
      "close": "255.75",
      "volume": "2011700"
    },
    {
      "date": "2024-09-30",
      "open": "251.72",
      "high": "255.63",
      "low": "247.29",
      "close": "249.44",
      "volume": "1667813"
    },
    {
      "date": "2024-10-01",
      "open": "249.44",
      "high": "252.90",
      "low": "233.00",
      "close": "240.66",
      "volume": "3040062"
    },
    {
      "date": "2024-10-02",
      "open": "238.71",
      "high": "238.99",
      "low": "228.10",
      "close": "234.44",
      "volume": "2612709"
    },
    {
      "date": "2024-10-03",
      "open": "234.08",
      "high": "237.72",
      "low": "232.32",
      "close": "235.12",
      "volume": "970475"
    },
    {
      "date": "2024-10-04",
      "open": "239.56",
      "high": "240.60",
      "low": "226.0201",
      "close": "231.13",
      "volume": "1735587"
    },
    {
      "date": "2024-10-07",
      "open": "230.17",
      "high": "231.15",
      "low": "226.30",
      "close": "229.62",
      "volume": "1302556"
    },
    {
      "date": "2024-10-08",
      "open": "228.09",
      "high": "231.60",
      "low": "223.17",
      "close": "225.64",
      "volume": "1508833"
    },
    {
      "date": "2024-10-09",
      "open": "226.62",
      "high": "228.99",
      "low": "224.1501",
      "close": "226.05",
      "volume": "1518091"
    },
    {
      "date": "2024-10-10",
      "open": "220.00",
      "high": "221.00",
      "low": "203.18",
      "close": "205.04",
      "volume": "6803029"
    },
    {
      "date": "2024-10-11",
      "open": "207.21",
      "high": "214.50",
      "low": "205.39",
      "close": "211.49",
      "volume": "3038178"
    },
    {
      "date": "2024-10-14",
      "open": "211.00",
      "high": "213.69",
      "low": "208.245",
      "close": "209.96",
      "volume": "1515525"
    },
    {
      "date": "2024-10-15",
      "open": "206.00",
      "high": "208.12",
      "low": "201.855",
      "close": "201.98",
      "volume": "2807467"
    },
    {
      "date": "2024-10-16",
      "open": "202.95",
      "high": "207.56",
      "low": "199.8901",
      "close": "205.62",
      "volume": "2397433"
    },
    {
      "date": "2024-10-17",
      "open": "206.39",
      "high": "207.53",
      "low": "201.235",
      "close": "203.37",
      "volume": "2057507"
    },
    {
      "date": "2024-10-18",
      "open": "204.84",
      "high": "204.84",
      "low": "200.07",
      "close": "200.55",
      "volume": "2180948"
    },
    {
      "date": "2024-10-21",
      "open": "199.38",
      "high": "200.03",
      "low": "194.60",
      "close": "196.25",
      "volume": "2569443"
    },
    {
      "date": "2024-10-22",
      "open": "201.49",
      "high": "204.61",
      "low": "199.6201",
      "close": "201.40",
      "volume": "4032739"
    },
    {
      "date": "2024-10-23",
      "open": "198.68",
      "high": "200.20",
      "low": "190.81",
      "close": "192.41",
      "volume": "3681734"
    },
    {
      "date": "2024-10-24",
      "open": "194.31",
      "high": "196.24",
      "low": "193.33",
      "close": "196.04",
      "volume": "1858654"
    },
    {
      "date": "2024-10-25",
      "open": "197.00",
      "high": "200.95",
      "low": "194.01",
      "close": "198.47",
      "volume": "1876040"
    },
    {
      "date": "2024-10-28",
      "open": "203.58",
      "high": "205.92",
      "low": "199.75",
      "close": "205.03",
      "volume": "2657988"
    },
    {
      "date": "2024-10-29",
      "open": "206.42",
      "high": "206.80",
      "low": "198.6871",
      "close": "199.67",
      "volume": "5039342"
    },
    {
      "date": "2024-10-30",
      "open": "187.63",
      "high": "201.31",
      "low": "183.68",
      "close": "197.50",
      "volume": "7077423"
    },
    {
      "date": "2024-10-31",
      "open": "198.52",
      "high": "202.3388",
      "low": "194.17",
      "close": "194.48",
      "volume": "2857356"
    },
    {
      "date": "2024-11-01",
      "open": "195.85",
      "high": "206.015",
      "low": "195.685",
      "close": "204.94",
      "volume": "2838776"
    },
    {
      "date": "2024-11-04",
      "open": "209.68",
      "high": "221.20",
      "low": "209.40",
      "close": "212.28",
      "volume": "5906308"
    },
    {
      "date": "2024-11-05",
      "open": "208.70",
      "high": "216.00",
      "low": "205.6251",
      "close": "215.89",
      "volume": "2815559"
    },
    {
      "date": "2024-11-06",
      "open": "188.54",
      "high": "198.00",
      "low": "173.37",
      "close": "194.02",
      "volume": "13756170"
    },
    {
      "date": "2024-11-07",
      "open": "194.75",
      "high": "199.42",
      "low": "188.19",
      "close": "196.70",
      "volume": "4622981"
    },
    {
      "date": "2024-11-08",
      "open": "194.50",
      "high": "194.932",
      "low": "187.30",
      "close": "193.93",
      "volume": "3559985"
    },
    {
      "date": "2024-11-11",
      "open": "193.00",
      "high": "197.5513",
      "low": "190.84",
      "close": "193.83",
      "volume": "2419974"
    },
    {
      "date": "2024-11-12",
      "open": "190.55",
      "high": "191.9999",
      "low": "181.16",
      "close": "182.26",
      "volume": "2987213"
    },
    {
      "date": "2024-11-13",
      "open": "183.72",
      "high": "185.35",
      "low": "178.87",
      "close": "182.13",
      "volume": "2663476"
    },
    {
      "date": "2024-11-14",
      "open": "182.26",
      "high": "197.47",
      "low": "179.68",
      "close": "195.14",
      "volume": "5510200"
    },
    {
      "date": "2024-11-15",
      "open": "194.59",
      "high": "203.99",
      "low": "190.13",
      "close": "190.45",
      "volume": "4085893"
    },
    {
      "date": "2024-11-18",
      "open": "188.11",
      "high": "195.7499",
      "low": "186.23",
      "close": "195.56",
      "volume": "1739147"
    },
    {
      "date": "2024-11-19",
      "open": "194.48",
      "high": "195.934",
      "low": "187.15",
      "close": "187.36",
      "volume": "2279948"
    },
    {
      "date": "2024-11-20",
      "open": "187.16",
      "high": "190.80",
      "low": "182.53",
      "close": "184.84",
      "volume": "2509341"
    },
    {
      "date": "2024-11-21",
      "open": "184.60",
      "high": "188.23",
      "low": "181.83",
      "close": "181.95",
      "volume": "2101286"
    },
    {
      "date": "2024-11-22",
      "open": "182.00",
      "high": "188.72",
      "low": "181.76",
      "close": "186.05",
      "volume": "1731525"
    },
    {
      "date": "2024-11-25",
      "open": "189.89",
      "high": "193.92",
      "low": "184.26",
      "close": "192.82",
      "volume": "3914504"
    },
    {
      "date": "2024-11-26",
      "open": "192.36",
      "high": "193.00",
      "low": "187.15",
      "close": "192.32",
      "volume": "1790437"
    },
    {
      "date": "2024-11-27",
      "open": "194.00",
      "high": "195.80",
      "low": "189.6001",
      "close": "192.57",
      "volume": "1714785"
    },
    {
      "date": "2024-11-29",
      "open": "194.50",
      "high": "199.83",
      "low": "191.53",
      "close": "199.27",
      "volume": "2144891"
    },
    {
      "date": "2024-12-02",
      "open": "204.35",
      "high": "212.15",
      "low": "202.01",
      "close": "207.92",
      "volume": "3843853"
    },
    {
      "date": "2024-12-03",
      "open": "205.485",
      "high": "208.216",
      "low": "201.67",
      "close": "207.51",
      "volume": "1917773"
    },
    {
      "date": "2024-12-04",
      "open": "207.69",
      "high": "207.80",
      "low": "199.37",
      "close": "201.57",
      "volume": "2304030"
    },
    {
      "date": "2024-12-05",
      "open": "202.00",
      "high": "203.35",
      "low": "196.00",
      "close": "197.93",
      "volume": "1719853"
    },
    {
      "date": "2024-12-06",
      "open": "200.72",
      "high": "201.7972",
      "low": "192.91",
      "close": "194.19",
      "volume": "2221722"
    },
    {
      "date": "2024-12-09",
      "open": "196.02",
      "high": "205.10",
      "low": "194.305",
      "close": "200.00",
      "volume": "1989017"
    },
    {
      "date": "2024-12-10",
      "open": "200.46",
      "high": "204.98",
      "low": "194.63",
      "close": "202.92",
      "volume": "2430420"
    },
    {
      "date": "2024-12-11",
      "open": "205.68",
      "high": "206.25",
      "low": "197.31",
      "close": "201.00",
      "volume": "2319334"
    },
    {
      "date": "2024-12-12",
      "open": "201.68",
      "high": "201.68",
      "low": "195.98",
      "close": "196.32",
      "volume": "1451036"
    },
    {
      "date": "2024-12-13",
      "open": "196.89",
      "high": "201.72",
      "low": "195.4787",
      "close": "199.67",
      "volume": "1414030"
    },
    {
      "date": "2024-12-16",
      "open": "197.64",
      "high": "198.9301",
      "low": "190.21",
      "close": "190.53",
      "volume": "1817147"
    },
    {
      "date": "2024-12-17",
      "open": "190.30",
      "high": "195.82",
      "low": "187.75",
      "close": "188.27",
      "volume": "2277996"
    },
    {
      "date": "2024-12-18",
      "open": "189.045",
      "high": "194.09",
      "low": "184.14",
      "close": "184.27",
      "volume": "2201537"
    },
    {
      "date": "2024-12-19",
      "open": "183.59",
      "high": "185.17",
      "low": "175.38",
      "close": "175.88",
      "volume": "2529511"
    },
    {
      "date": "2024-12-20",
      "open": "174.46",
      "high": "183.01",
      "low": "173.36",
      "close": "182.39",
      "volume": "3462861"
    },
    {
      "date": "2024-12-23",
      "open": "183.40",
      "high": "186.83",
      "low": "180.5201",
      "close": "186.36",
      "volume": "1718760"
    },
    {
      "date": "2024-12-24",
      "open": "186.84",
      "high": "189.14",
      "low": "184.50",
      "close": "186.21",
      "volume": "671902"
    },
    {
      "date": "2024-12-26",
      "open": "184.505",
      "high": "186.4999",
      "low": "183.24",
      "close": "183.71",
      "volume": "732474"
    },
    {
      "date": "2024-12-27",
      "open": "184.04",
      "high": "184.7354",
      "low": "180.52",
      "close": "182.63",
      "volume": "1034119"
    },
    {
      "date": "2024-12-30",
      "open": "181.85",
      "high": "181.91",
      "low": "175.65",
      "close": "178.07",
      "volume": "1360429"
    },
    {
      "date": "2024-12-31",
      "open": "179.26",
      "high": "180.7972",
      "low": "176.01",
      "close": "176.24",
      "volume": "1383778"
    },
    {
      "date": "2025-01-02",
      "open": "177.91",
      "high": "187.4181",
      "low": "177.50",
      "close": "186.47",
      "volume": "1796452"
    },
    {
      "date": "2025-01-03",
      "open": "187.61",
      "high": "188.00",
      "low": "184.06",
      "close": "186.43",
      "volume": "1278007"
    },
    {
      "date": "2025-01-06",
      "open": "191.48",
      "high": "197.66",
      "low": "189.96",
      "close": "191.27",
      "volume": "2194793"
    },
    {
      "date": "2025-01-07",
      "open": "194.13",
      "high": "201.20",
      "low": "194.00",
      "close": "197.73",
      "volume": "2108840"
    },
    {
      "date": "2025-01-08",
      "open": "194.10",
      "high": "195.01",
      "low": "188.31",
      "close": "191.13",
      "volume": "1780699"
    },
    {
      "date": "2025-01-10",
      "open": "190.52",
      "high": "191.66",
      "low": "186.97",
      "close": "189.24",
      "volume": "1410682"
    },
    {
      "date": "2025-01-13",
      "open": "186.66",
      "high": "187.00",
      "low": "180.28",
      "close": "183.61",
      "volume": "1496992"
    },
    {
      "date": "2025-01-14",
      "open": "186.00",
      "high": "189.30",
      "low": "182.79",
      "close": "185.35",
      "volume": "1215405"
    },
    {
      "date": "2025-01-15",
      "open": "190.10",
      "high": "192.6778",
      "low": "186.27",
      "close": "186.82",
      "volume": "1376215"
    },
    {
      "date": "2025-01-16",
      "open": "189.40",
      "high": "194.565",
      "low": "187.73",
      "close": "190.89",
      "volume": "1832496"
    },
    {
      "date": "2025-01-17",
      "open": "193.88",
      "high": "194.00",
      "low": "190.57",
      "close": "192.88",
      "volume": "1539100"
    },
    {
      "date": "2025-01-21",
      "open": "189.80",
      "high": "192.15",
      "low": "179.59",
      "close": "183.51",
      "volume": "3362872"
    },
    {
      "date": "2025-01-22",
      "open": "183.23",
      "high": "183.65",
      "low": "171.68",
      "close": "171.90",
      "volume": "4383078"
    },
    {
      "date": "2025-01-23",
      "open": "171.01",
      "high": "175.75",
      "low": "165.852",
      "close": "174.11",
      "volume": "4240221"
    },
    {
      "date": "2025-01-24",
      "open": "173.785",
      "high": "174.04",
      "low": "167.65",
      "close": "168.25",
      "volume": "3910718"
    },
    {
      "date": "2025-01-27",
      "open": "166.30",
      "high": "168.40",
      "low": "161.57",
      "close": "164.31",
      "volume": "3044193"
    },
    {
      "date": "2025-01-28",
      "open": "164.52",
      "high": "164.9999",
      "low": "158.08",
      "close": "160.24",
      "volume": "2975924"
    },
    {
      "date": "2025-01-29",
      "open": "164.93",
      "high": "171.50",
      "low": "164.18",
      "close": "166.01",
      "volume": "3346181"
    },
    {
      "date": "2025-01-30",
      "open": "168.14",
      "high": "169.9652",
      "low": "165.5401",
      "close": "167.39",
      "volume": "1375716"
    },
    {
      "date": "2025-01-31",
      "open": "166.28",
      "high": "169.77",
      "low": "166.08",
      "close": "167.52",
      "volume": "1794443"
    },
    {
      "date": "2025-02-03",
      "open": "163.31",
      "high": "169.9481",
      "low": "162.00",
      "close": "167.19",
      "volume": "2127520"
    },
    {
      "date": "2025-02-04",
      "open": "165.53",
      "high": "169.90",
      "low": "162.46",
      "close": "166.23",
      "volume": "1641291"
    },
    {
      "date": "2025-02-05",
      "open": "169.64",
      "high": "171.54",
      "low": "162.1901",
      "close": "162.37",
      "volume": "2364705"
    },
    {
      "date": "2025-02-06",
      "open": "163.39",
      "high": "167.74",
      "low": "162.59",
      "close": "167.67",
      "volume": "1879331"
    },
    {
      "date": "2025-02-07",
      "open": "167.67",
      "high": "170.72",
      "low": "165.3092",
      "close": "168.34",
      "volume": "1641655"
    },
    {
      "date": "2025-02-10",
      "open": "169.94",
      "high": "170.395",
      "low": "162.675",
      "close": "162.89",
      "volume": "2587379"
    },
    {
      "date": "2025-02-11",
      "open": "165.46",
      "high": "166.86",
      "low": "160.28",
      "close": "161.60",
      "volume": "2608505"
    },
    {
      "date": "2025-02-12",
      "open": "159.66",
      "high": "162.09",
      "low": "157.8601",
      "close": "158.61",
      "volume": "1962080"
    },
    {
      "date": "2025-02-13",
      "open": "158.48",
      "high": "161.49",
      "low": "157.0701",
      "close": "160.34",
      "volume": "1424924"
    },
    {
      "date": "2025-02-14",
      "open": "161.195",
      "high": "163.71",
      "low": "159.33",
      "close": "159.76",
      "volume": "1406272"
    },
    {
      "date": "2025-02-18",
      "open": "160.595",
      "high": "163.25",
      "low": "158.5001",
      "close": "162.87",
      "volume": "1923683"
    },
    {
      "date": "2025-02-19",
      "open": "166.29",
      "high": "170.70",
      "low": "162.28",
      "close": "162.50",
      "volume": "2505921"
    },
    {
      "date": "2025-02-20",
      "open": "161.94",
      "high": "164.55",
      "low": "159.325",
      "close": "164.09",
      "volume": "2282214"
    },
    {
      "date": "2025-02-21",
      "open": "162.46",
      "high": "164.22",
      "low": "153.53",
      "close": "155.44",
      "volume": "3879253"
    },
    {
      "date": "2025-02-24",
      "open": "155.22",
      "high": "155.6462",
      "low": "151.00",
      "close": "152.91",
      "volume": "2710971"
    },
    {
      "date": "2025-02-25",
      "open": "150.93",
      "high": "152.6699",
      "low": "146.19",
      "close": "147.46",
      "volume": "5094991"
    },
    {
      "date": "2025-02-26",
      "open": "154.655",
      "high": "167.96",
      "low": "154.655",
      "close": "156.84",
      "volume": "7054269"
    },
    {
      "date": "2025-02-27",
      "open": "155.875",
      "high": "160.92",
      "low": "140.84",
      "close": "141.18",
      "volume": "4416298"
    },
    {
      "date": "2025-02-28",
      "open": "141.09",
      "high": "141.32",
      "low": "133.90",
      "close": "136.18",
      "volume": "5783832"
    },
    {
      "date": "2025-03-03",
      "open": "135.28",
      "high": "136.00",
      "low": "126.5425",
      "close": "127.63",
      "volume": "4698645"
    },
    {
      "date": "2025-03-04",
      "open": "125.49",
      "high": "135.68",
      "low": "124.96",
      "close": "131.23",
      "volume": "4354124"
    },
    {
      "date": "2025-03-05",
      "open": "131.61",
      "high": "132.46",
      "low": "129.22",
      "close": "130.90",
      "volume": "3241324"
    },
    {
      "date": "2025-03-06",
      "open": "128.65",
      "high": "133.75",
      "low": "127.40",
      "close": "131.13",
      "volume": "2418762"
    },
    {
      "date": "2025-03-07",
      "open": "130.96",
      "high": "139.72",
      "low": "130.91",
      "close": "139.13",
      "volume": "3456644"
    },
    {
      "date": "2025-03-10",
      "open": "137.36",
      "high": "139.74",
      "low": "132.12",
      "close": "133.11",
      "volume": "3449088"
    },
    {
      "date": "2025-03-11",
      "open": "135.29",
      "high": "140.9455",
      "low": "135.0001",
      "close": "139.10",
      "volume": "3780083"
    },
    {
      "date": "2025-03-12",
      "open": "139.71",
      "high": "140.98",
      "low": "134.40",
      "close": "136.04",
      "volume": "2134702"
    },
    {
      "date": "2025-03-13",
      "open": "135.07",
      "high": "138.81",
      "low": "131.79",
      "close": "132.81",
      "volume": "2100270"
    },
    {
      "date": "2025-03-14",
      "open": "136.02",
      "high": "136.02",
      "low": "131.52",
      "close": "132.51",
      "volume": "2112341"
    },
    {
      "date": "2025-03-17",
      "open": "133.42",
      "high": "135.70",
      "low": "132.0601",
      "close": "133.03",
      "volume": "2441902"
    },
    {
      "date": "2025-03-18",
      "open": "131.51",
      "high": "132.005",
      "low": "125.67",
      "close": "127.34",
      "volume": "3017655"
    },
    {
      "date": "2025-03-19",
      "open": "127.89",
      "high": "131.26",
      "low": "127.50",
      "close": "129.34",
      "volume": "2052999"
    },
    {
      "date": "2025-03-20",
      "open": "127.795",
      "high": "130.99",
      "low": "126.6044",
      "close": "128.46",
      "volume": "1833477"
    },
    {
      "date": "2025-03-21",
      "open": "128.80",
      "high": "131.65",
      "low": "127.80",
      "close": "131.32",
      "volume": "4510132"
    },
    {
      "date": "2025-03-24",
      "open": "133.705",
      "high": "134.9997",
      "low": "128.68",
      "close": "128.82",
      "volume": "3866071"
    },
    {
      "date": "2025-03-25",
      "open": "128.64",
      "high": "133.3206",
      "low": "128.18",
      "close": "131.46",
      "volume": "3762668"
    },
    {
      "date": "2025-03-26",
      "open": "131.07",
      "high": "132.4999",
      "low": "124.53",
      "close": "126.34",
      "volume": "3697477"
    },
    {
      "date": "2025-03-27",
      "open": "125.40",
      "high": "130.96",
      "low": "124.32",
      "close": "126.60",
      "volume": "2647139"
    },
    {
      "date": "2025-03-28",
      "open": "126.15",
      "high": "129.20",
      "low": "124.32",
      "close": "127.32",
      "volume": "3086834"
    },
    {
      "date": "2025-03-31",
      "open": "125.325",
      "high": "127.10",
      "low": "120.60",
      "close": "126.43",
      "volume": "3186775"
    },
    {
      "date": "2025-04-01",
      "open": "126.11",
      "high": "127.77",
      "low": "122.36",
      "close": "127.57",
      "volume": "3082393"
    },
    {
      "date": "2025-04-02",
      "open": "127.09",
      "high": "129.97",
      "low": "125.553",
      "close": "129.82",
      "volume": "1950684"
    },
    {
      "date": "2025-04-03",
      "open": "128.85",
      "high": "140.52",
      "low": "128.575",
      "close": "136.23",
      "volume": "8819801"
    },
    {
      "date": "2025-04-04",
      "open": "134.48",
      "high": "134.87",
      "low": "125.36",
      "close": "128.69",
      "volume": "4689322"
    },
    {
      "date": "2025-04-07",
      "open": "126.16",
      "high": "140.13",
      "low": "126.00",
      "close": "130.05",
      "volume": "5115690"
    },
    {
      "date": "2025-04-08",
      "open": "135.465",
      "high": "137.2328",
      "low": "118.57",
      "close": "120.38",
      "volume": "4371337"
    },
    {
      "date": "2025-04-09",
      "open": "120.82",
      "high": "130.31",
      "low": "116.5625",
      "close": "129.63",
      "volume": "6027320"
    },
    {
      "date": "2025-04-10",
      "open": "125.00",
      "high": "125.70",
      "low": "117.6501",
      "close": "122.19",
      "volume": "3736936"
    },
    {
      "date": "2025-04-11",
      "open": "122.97",
      "high": "126.33",
      "low": "120.15",
      "close": "125.93",
      "volume": "2690306"
    },
    {
      "date": "2025-04-14",
      "open": "129.11",
      "high": "133.143",
      "low": "126.45",
      "close": "131.26",
      "volume": "2705648"
    },
    {
      "date": "2025-04-15",
      "open": "131.21",
      "high": "134.03",
      "low": "126.0047",
      "close": "126.82",
      "volume": "2570795"
    },
    {
      "date": "2025-04-16",
      "open": "126.06",
      "high": "128.70",
      "low": "121.83",
      "close": "124.38",
      "volume": "2417159"
    },
    {
      "date": "2025-04-17",
      "open": "124.59",
      "high": "128.38",
      "low": "123.20",
      "close": "127.98",
      "volume": "2279782"
    },
    {
      "date": "2025-04-21",
      "open": "126.455",
      "high": "126.505",
      "low": "120.43",
      "close": "122.45",
      "volume": "1930927"
    },
    {
      "date": "2025-04-22",
      "open": "131.50",
      "high": "141.46",
      "low": "129.3303",
      "close": "135.35",
      "volume": "8077916"
    },
    {
      "date": "2025-04-23",
      "open": "138.07",
      "high": "138.11",
      "low": "129.94",
      "close": "131.10",
      "volume": "3722502"
    },
    {
      "date": "2025-04-24",
      "open": "133.00",
      "high": "137.70",
      "low": "131.8401",
      "close": "136.44",
      "volume": "3242837"
    },
    {
      "date": "2025-04-25",
      "open": "135.01",
      "high": "142.20",
      "low": "134.92",
      "close": "141.86",
      "volume": "2702960"
    },
    {
      "date": "2025-04-28",
      "open": "143.645",
      "high": "144.63",
      "low": "138.565",
      "close": "140.73",
      "volume": "2755871"
    },
    {
      "date": "2025-04-29",
      "open": "140.72",
      "high": "144.00",
      "low": "136.82",
      "close": "137.24",
      "volume": "5607263"
    },
    {
      "date": "2025-04-30",
      "open": "120.755",
      "high": "127.60",
      "low": "119.0901",
      "close": "125.82",
      "volume": "13743680"
    },
    {
      "date": "2025-05-01",
      "open": "127.94",
      "high": "130.07",
      "low": "126.32",
      "close": "126.57",
      "volume": "4499389"
    },
    {
      "date": "2025-05-02",
      "open": "127.68",
      "high": "132.27",
      "low": "125.55",
      "close": "130.54",
      "volume": "3395992"
    },
    {
      "date": "2025-05-05",
      "open": "128.65",
      "high": "129.23",
      "low": "122.475",
      "close": "127.16",
      "volume": "3736753"
    },
    {
      "date": "2025-05-06",
      "open": "127.00",
      "high": "130.79",
      "low": "126.23",
      "close": "126.76",
      "volume": "2703101"
    },
    {
      "date": "2025-05-07",
      "open": "125.98",
      "high": "130.00",
      "low": "125.80",
      "close": "129.78",
      "volume": "2067711"
    },
    {
      "date": "2025-05-08",
      "open": "130.34",
      "high": "135.30",
      "low": "127.325",
      "close": "133.76",
      "volume": "4269547"
    },
    {
      "date": "2025-05-09",
      "open": "134.115",
      "high": "143.61",
      "low": "133.75",
      "close": "140.68",
      "volume": "5430363"
    },
    {
      "date": "2025-05-12",
      "open": "148.94",
      "high": "156.89",
      "low": "142.57",
      "close": "156.21",
      "volume": "12000790"
    },
    {
      "date": "2025-05-13",
      "open": "176.12",
      "high": "195.44",
      "low": "175.24",
      "close": "191.60",
      "volume": "20211150"
    },
    {
      "date": "2025-05-14",
      "open": "190.475",
      "high": "198.87",
      "low": "186.8466",
      "close": "192.98",
      "volume": "8542887"
    },
    {
      "date": "2025-05-15",
      "open": "190.50",
      "high": "190.825",
      "low": "180.92",
      "close": "186.18",
      "volume": "5979083"
    },
    {
      "date": "2025-05-16",
      "open": "187.30",
      "high": "188.00",
      "low": "175.57",
      "close": "178.46",
      "volume": "5256289"
    },
    {
      "date": "2025-05-19",
      "open": "171.40",
      "high": "174.0799",
      "low": "160.775",
      "close": "164.92",
      "volume": "10873010"
    },
    {
      "date": "2025-05-20",
      "open": "165.37",
      "high": "172.89",
      "low": "164.70",
      "close": "167.22",
      "volume": "6089860"
    },
    {
      "date": "2025-05-21",
      "open": "161.645",
      "high": "164.82",
      "low": "159.61",
      "close": "163.37",
      "volume": "4896034"
    },
    {
      "date": "2025-05-22",
      "open": "159.95",
      "high": "161.00",
      "low": "152.72",
      "close": "156.35",
      "volume": "7911866"
    },
    {
      "date": "2025-05-23",
      "open": "154.01",
      "high": "161.62",
      "low": "152.59",
      "close": "158.38",
      "volume": "3562490"
    },
    {
      "date": "2025-05-27",
      "open": "158.55",
      "high": "158.69",
      "low": "153.78",
      "close": "155.73",
      "volume": "3835182"
    },
    {
      "date": "2025-05-28",
      "open": "155.505",
      "high": "157.33",
      "low": "153.865",
      "close": "156.45",
      "volume": "2221570"
    },
    {
      "date": "2025-05-29",
      "open": "158.00",
      "high": "159.38",
      "low": "153.77",
      "close": "155.95",
      "volume": "2514501"
    },
    {
      "date": "2025-05-30",
      "open": "155.75",
      "high": "160.64",
      "low": "154.195",
      "close": "158.08",
      "volume": "5258066"
    },
    {
      "date": "2025-06-02",
      "open": "158.21",
      "high": "158.815",
      "low": "148.80",
      "close": "149.65",
      "volume": "4165230"
    },
    {
      "date": "2025-06-03",
      "open": "149.08",
      "high": "159.65",
      "low": "145.8935",
      "close": "159.37",
      "volume": "4474557"
    },
    {
      "date": "2025-06-04",
      "open": "159.90",
      "high": "163.165",
      "low": "156.25",
      "close": "159.81",
      "volume": "3033834"
    },
    {
      "date": "2025-06-05",
      "open": "160.65",
      "high": "167.20",
      "low": "157.7601",
      "close": "163.84",
      "volume": "3608242"
    },
    {
      "date": "2025-06-06",
      "open": "165.14",
      "high": "166.92",
      "low": "162.50",
      "close": "166.35",
      "volume": "2121552"
    },
    {
      "date": "2025-06-09",
      "open": "167.85",
      "high": "168.63",
      "low": "160.09",
      "close": "160.16",
      "volume": "2601396"
    },
    {
      "date": "2025-06-10",
      "open": "162.47",
      "high": "164.935",
      "low": "159.85",
      "close": "164.62",
      "volume": "3025610"
    },
    {
      "date": "2025-06-11",
      "open": "170.00",
      "high": "174.4308",
      "low": "166.72",
      "close": "167.86",
      "volume": "3617612"
    },
    {
      "date": "2025-06-12",
      "open": "167.52",
      "high": "168.94",
      "low": "163.76",
      "close": "167.83",
      "volume": "2120753"
    },
    {
      "date": "2025-06-13",
      "open": "164.63",
      "high": "179.50",
      "low": "164.10",
      "close": "175.20",
      "volume": "4466846"
    },
    {
      "date": "2025-06-16",
      "open": "176.32",
      "high": "177.63",
      "low": "169.63",
      "close": "175.25",
      "volume": "4928925"
    },
    {
      "date": "2025-06-17",
      "open": "137.95",
      "high": "146.93",
      "low": "135.50",
      "close": "143.90",
      "volume": "20640040"
    },
    {
      "date": "2025-06-18",
      "open": "143.71",
      "high": "150.75",
      "low": "141.50",
      "close": "143.67",
      "volume": "7610683"
    },
    {
      "date": "2025-06-20",
      "open": "144.00",
      "high": "147.73",
      "low": "143.80",
      "close": "145.00",
      "volume": "5074257"
    },
    {
      "date": "2025-06-23",
      "open": "144.30",
      "high": "146.999",
      "low": "139.2604",
      "close": "144.67",
      "volume": "3708193"
    },
    {
      "date": "2025-06-24",
      "open": "145.94",
      "high": "153.49",
      "low": "142.8355",
      "close": "151.18",
      "volume": "5149077"
    },
    {
      "date": "2025-06-25",
      "open": "152.00",
      "high": "152.97",
      "low": "147.30",
      "close": "152.70",
      "volume": "3386661"
    },
    {
      "date": "2025-06-26",
      "open": "156.81",
      "high": "158.99",
      "low": "154.00",
      "close": "155.63",
      "volume": "4127883"
    },
    {
      "date": "2025-06-27",
      "open": "156.37",
      "high": "158.19",
      "low": "149.54",
      "close": "152.14",
      "volume": "4371571"
    },
    {
      "date": "2025-06-30",
      "open": "161.625",
      "high": "167.79",
      "low": "159.52",
      "close": "165.54",
      "volume": "7938454"
    },
    {
      "date": "2025-07-01",
      "open": "165.02",
      "high": "169.63",
      "low": "158.81",
      "close": "162.96",
      "volume": "6575502"
    },
    {
      "date": "2025-07-02",
      "open": "165.00",
      "high": "178.31",
      "low": "164.71",
      "close": "170.52",
      "volume": "6332265"
    },
    {
      "date": "2025-07-03",
      "open": "178.00",
      "high": "189.50",
      "low": "177.85",
      "close": "185.03",
      "volume": "6399688"
    },
    {
      "date": "2025-07-07",
      "open": "183.00",
      "high": "183.8799",
      "low": "175.35",
      "close": "177.06",
      "volume": "3697401"
    },
    {
      "date": "2025-07-08",
      "open": "168.315",
      "high": "172.62",
      "low": "165.15",
      "close": "165.48",
      "volume": "4965767"
    },
    {
      "date": "2025-07-09",
      "open": "165.30",
      "high": "167.24",
      "low": "163.19",
      "close": "165.99",
      "volume": "2979067"
    },
    {
      "date": "2025-07-10",
      "open": "166.59",
      "high": "168.48",
      "low": "164.60",
      "close": "165.09",
      "volume": "3019514"
    },
    {
      "date": "2025-07-11",
      "open": "163.60",
      "high": "165.64",
      "low": "161.76",
      "close": "162.44",
      "volume": "2137112"
    },
    {
      "date": "2025-07-14",
      "open": "162.50",
      "high": "165.15",
      "low": "159.851",
      "close": "160.84",
      "volume": "1911465"
    },
    {
      "date": "2025-07-15",
      "open": "167.34",
      "high": "172.80",
      "low": "165.8931",
      "close": "171.93",
      "volume": "4188748"
    },
    {
      "date": "2025-07-16",
      "open": "172.10",
      "high": "173.37",
      "low": "165.5701",
      "close": "166.82",
      "volume": "3211757"
    },
    {
      "date": "2025-07-17",
      "open": "167.74",
      "high": "175.847",
      "low": "167.595",
      "close": "173.54",
      "volume": "3650247"
    },
    {
      "date": "2025-07-18",
      "open": "173.40",
      "high": "177.23",
      "low": "171.86",
      "close": "175.85",
      "volume": "2611576"
    },
    {
      "date": "2025-07-21",
      "open": "176.93",
      "high": "181.2499",
      "low": "175.2044",
      "close": "178.33",
      "volume": "2298184"
    },
    {
      "date": "2025-07-22",
      "open": "178.335",
      "high": "181.0577",
      "low": "175.53",
      "close": "179.99",
      "volume": "1944880"
    },
    {
      "date": "2025-07-23",
      "open": "180.68",
      "high": "181.8813",
      "low": "176.88",
      "close": "179.77",
      "volume": "1894373"
    },
    {
      "date": "2025-07-24",
      "open": "180.29",
      "high": "181.99",
      "low": "177.06",
      "close": "180.72",
      "volume": "2046923"
    },
    {
      "date": "2025-07-25",
      "open": "180.05",
      "high": "186.81",
      "low": "179.32",
      "close": "185.32",
      "volume": "2048033"
    },
    {
      "date": "2025-07-28",
      "open": "183.75",
      "high": "184.8899",
      "low": "180.315",
      "close": "183.58",
      "volume": "2622123"
    },
    {
      "date": "2025-07-29",
      "open": "183.58",
      "high": "184.51",
      "low": "180.93",
      "close": "181.82",
      "volume": "1584755"
    },
    {
      "date": "2025-07-30",
      "open": "181.99",
      "high": "183.00",
      "low": "176.62",
      "close": "179.13",
      "volume": "2300757"
    },
    {
      "date": "2025-07-31",
      "open": "179.89",
      "high": "179.89",
      "low": "171.99",
      "close": "174.73",
      "volume": "3571172"
    },
    {
      "date": "2025-08-01",
      "open": "186.34",
      "high": "189.6299",
      "low": "179.00",
      "close": "183.97",
      "volume": "5804788"
    },
    {
      "date": "2025-08-04",
      "open": "184.295",
      "high": "186.25",
      "low": "181.47",
      "close": "183.42",
      "volume": "2150491"
    },
    {
      "date": "2025-08-05",
      "open": "183.06",
      "high": "188.8299",
      "low": "181.30",
      "close": "186.84",
      "volume": "2510823"
    },
    {
      "date": "2025-08-06",
      "open": "186.72",
      "high": "190.00",
      "low": "183.50",
      "close": "185.01",
      "volume": "1758636"
    },
    {
      "date": "2025-08-07",
      "open": "187.57",
      "high": "190.66",
      "low": "185.22",
      "close": "185.60",
      "volume": "2216257"
    },
    {
      "date": "2025-08-08",
      "open": "187.39",
      "high": "188.50",
      "low": "183.78",
      "close": "184.65",
      "volume": "1631088"
    },
    {
      "date": "2025-08-11",
      "open": "184.28",
      "high": "187.52",
      "low": "181.52",
      "close": "182.13",
      "volume": "1508792"
    },
    {
      "date": "2025-08-12",
      "open": "184.29",
      "high": "187.77",
      "low": "181.52",
      "close": "184.73",
      "volume": "2018994"
    },
    {
      "date": "2025-08-13",
      "open": "185.36",
      "high": "192.54",
      "low": "183.20",
      "close": "184.84",
      "volume": "2838169"
    },
    {
      "date": "2025-08-14",
      "open": "182.19",
      "high": "183.04",
      "low": "176.47",
      "close": "180.05",
      "volume": "2514632"
    },
    {
      "date": "2025-08-15",
      "open": "182.12",
      "high": "206.60",
      "low": "179.06",
      "close": "199.95",
      "volume": "10932460"
    },
    {
      "date": "2025-08-18",
      "open": "209.68",
      "high": "221.50",
      "low": "209.50",
      "close": "219.33",
      "volume": "9507067"
    },
    {
      "date": "2025-08-19",
      "open": "215.33",
      "high": "219.65",
      "low": "208.514",
      "close": "210.96",
      "volume": "4568599"
    },
    {
      "date": "2025-08-20",
      "open": "208.67",
      "high": "212.99",
      "low": "205.26",
      "close": "206.44",
      "volume": "3045755"
    },
    {
      "date": "2025-08-21",
      "open": "204.595",
      "high": "204.595",
      "low": "191.40",
      "close": "192.00",
      "volume": "5222728"
    },
    {
      "date": "2025-08-22",
      "open": "194.15",
      "high": "203.1575",
      "low": "191.10",
      "close": "202.28",
      "volume": "4433064"
    },
    {
      "date": "2025-08-25",
      "open": "200.00",
      "high": "201.50",
      "low": "195.12",
      "close": "199.44",
      "volume": "1937648"
    },
    {
      "date": "2025-08-26",
      "open": "198.97",
      "high": "201.00",
      "low": "195.79",
      "close": "196.72",
      "volume": "2297175"
    },
    {
      "date": "2025-08-27",
      "open": "195.09",
      "high": "196.7144",
      "low": "191.05",
      "close": "191.23",
      "volume": "2030778"
    },
    {
      "date": "2025-08-28",
      "open": "193.75",
      "high": "199.7786",
      "low": "192.93",
      "close": "197.02",
      "volume": "2017154"
    },
    {
      "date": "2025-08-29",
      "open": "197.15",
      "high": "199.80",
      "low": "195.04",
      "close": "195.19",
      "volume": "1397739"
    },
    {
      "date": "2025-09-02",
      "open": "190.15",
      "high": "196.25",
      "low": "187.64",
      "close": "195.78",
      "volume": "1935216"
    },
    {
      "date": "2025-09-03",
      "open": "195.83",
      "high": "203.03",
      "low": "194.30",
      "close": "201.49",
      "volume": "2546786"
    },
    {
      "date": "2025-09-04",
      "open": "202.40",
      "high": "204.20",
      "low": "197.50",
      "close": "201.87",
      "volume": "1741250"
    },
    {
      "date": "2025-09-05",
      "open": "206.265",
      "high": "213.25",
      "low": "199.30",
      "close": "205.14",
      "volume": "3066253"
    },
    {
      "date": "2025-09-08",
      "open": "206.25",
      "high": "206.64",
      "low": "198.9478",
      "close": "203.21",
      "volume": "2450265"
    },
    {
      "date": "2025-09-09",
      "open": "204.10",
      "high": "207.23",
      "low": "197.80",
      "close": "203.06",
      "volume": "1846820"
    },
    {
      "date": "2025-09-10",
      "open": "203.75",
      "high": "209.131",
      "low": "201.25",
      "close": "203.79",
      "volume": "1692095"
    },
    {
      "date": "2025-09-11",
      "open": "204.36",
      "high": "208.80",
      "low": "202.58",
      "close": "203.31",
      "volume": "1653088"
    },
    {
      "date": "2025-09-12",
      "open": "203.54",
      "high": "205.44",
      "low": "201.59",
      "close": "201.70",
      "volume": "1239356"
    },
    {
      "date": "2025-09-15",
      "open": "201.81",
      "high": "207.79",
      "low": "196.80",
      "close": "207.00",
      "volume": "1925619"
    },
    {
      "date": "2025-09-16",
      "open": "207.375",
      "high": "208.435",
      "low": "203.99",
      "close": "205.25",
      "volume": "1847144"
    },
    {
      "date": "2025-09-17",
      "open": "205.97",
      "high": "215.25",
      "low": "204.25",
      "close": "210.71",
      "volume": "2656801"
    },
    {
      "date": "2025-09-18",
      "open": "211.00",
      "high": "212.6635",
      "low": "206.93",
      "close": "209.63",
      "volume": "2331219"
    },
    {
      "date": "2025-09-19",
      "open": "211.01",
      "high": "216.70",
      "low": "209.12",
      "close": "212.49",
      "volume": "3860634"
    },
    {
      "date": "2025-09-22",
      "open": "213.23",
      "high": "219.84",
      "low": "211.5001",
      "close": "219.20",
      "volume": "2692520"
    },
    {
      "date": "2025-09-23",
      "open": "220.00",
      "high": "223.49",
      "low": "215.3901",
      "close": "215.73",
      "volume": "2479479"
    },
    {
      "date": "2025-09-24",
      "open": "217.50",
      "high": "228.335",
      "low": "217.50",
      "close": "219.17",
      "volume": "2818787"
    },
    {
      "date": "2025-09-25",
      "open": "214.69",
      "high": "225.32",
      "low": "211.01",
      "close": "223.05",
      "volume": "2051682"
    },
    {
      "date": "2025-09-26",
      "open": "221.25",
      "high": "223.39",
      "low": "218.6637",
      "close": "220.02",
      "volume": "1880606"
    },
    {
      "date": "2025-09-29",
      "open": "222.11",
      "high": "226.93",
      "low": "221.7451",
      "close": "223.53",
      "volume": "1886375"
    },
    {
      "date": "2025-09-30",
      "open": "223.69",
      "high": "224.32",
      "low": "218.03",
      "close": "220.53",
      "volume": "1707221"
    },
    {
      "date": "2025-10-01",
      "open": "221.78",
      "high": "229.11",
      "low": "221.41",
      "close": "224.82",
      "volume": "2626018"
    },
    {
      "date": "2025-10-02",
      "open": "230.02",
      "high": "234.01",
      "low": "227.5003",
      "close": "232.13",
      "volume": "2773138"
    },
    {
      "date": "2025-10-03",
      "open": "232.25",
      "high": "235.87",
      "low": "226.72",
      "close": "230.13",
      "volume": "2191298"
    },
    {
      "date": "2025-10-06",
      "open": "231.515",
      "high": "235.58",
      "low": "227.77",
      "close": "229.57",
      "volume": "2030601"
    },
    {
      "date": "2025-10-07",
      "open": "229.57",
      "high": "230.9999",
      "low": "225.50",
      "close": "227.89",
      "volume": "1416907"
    },
    {
      "date": "2025-10-08",
      "open": "229.31",
      "high": "232.9999",
      "low": "227.909",
      "close": "231.37",
      "volume": "1128220"
    },
    {
      "date": "2025-10-09",
      "open": "231.17",
      "high": "237.1999",
      "low": "228.90",
      "close": "234.30",
      "volume": "1517629"
    },
    {
      "date": "2025-10-10",
      "open": "232.90",
      "high": "234.42",
      "low": "224.0001",
      "close": "225.91",
      "volume": "2180578"
    },
    {
      "date": "2025-10-13",
      "open": "227.885",
      "high": "235.88",
      "low": "224.16",
      "close": "226.15",
      "volume": "2278352"
    },
    {
      "date": "2025-10-14",
      "open": "224.26",
      "high": "230.9574",
      "low": "220.10",
      "close": "224.43",
      "volume": "2191769"
    },
    {
      "date": "2025-10-15",
      "open": "231.69",
      "high": "248.04",
      "low": "229.0823",
      "close": "244.40",
      "volume": "4617494"
    },
    {
      "date": "2025-10-16",
      "open": "242.10",
      "high": "245.36",
      "low": "236.64",
      "close": "237.79",
      "volume": "2294203"
    },
    {
      "date": "2025-10-17",
      "open": "235.46",
      "high": "237.3099",
      "low": "229.83",
      "close": "231.85",
      "volume": "2327967"
    },
    {
      "date": "2025-10-20",
      "open": "234.52",
      "high": "238.00",
      "low": "228.39",
      "close": "229.00",
      "volume": "1422549"
    },
    {
      "date": "2025-10-21",
      "open": "230.365",
      "high": "230.41",
      "low": "224.16",
      "close": "226.85",
      "volume": "1304855"
    },
    {
      "date": "2025-10-22",
      "open": "227.19",
      "high": "231.5502",
      "low": "216.6301",
      "close": "223.36",
      "volume": "2379854"
    },
    {
      "date": "2025-10-23",
      "open": "222.80",
      "high": "230.835",
      "low": "222.63",
      "close": "229.00",
      "volume": "1681141"
    },
    {
      "date": "2025-10-24",
      "open": "239.68",
      "high": "244.00",
      "low": "234.00",
      "close": "241.41",
      "volume": "2595487"
    },
    {
      "date": "2025-10-27",
      "open": "243.605",
      "high": "249.56",
      "low": "241.41",
      "close": "247.69",
      "volume": "2068947"
    },
    {
      "date": "2025-10-28",
      "open": "246.07",
      "high": "249.27",
      "low": "236.841",
      "close": "239.60",
      "volume": "2552517"
    },
    {
      "date": "2025-10-29",
      "open": "240.00",
      "high": "246.10",
      "low": "236.00",
      "close": "241.71",
      "volume": "2331260"
    },
    {
      "date": "2025-10-30",
      "open": "237.14",
      "high": "242.52",
      "low": "232.77",
      "close": "233.58",
      "volume": "2529272"
    },
    {
      "date": "2025-10-31",
      "open": "249.13",
      "high": "269.672",
      "low": "246.16",
      "close": "266.94",
      "volume": "6158718"
    },
    {
      "date": "2025-11-03",
      "open": "265.93",
      "high": "275.08",
      "low": "261.00",
      "close": "265.705",
      "volume": "2707585"
    },
    {
      "date": "2025-11-04",
      "open": "256.78",
      "high": "269.7899",
      "low": "253.78",
      "close": "262.70",
      "volume": "2575518"
    },
    {
      "date": "2025-11-05",
      "open": "262.40",
      "high": "281.55",
      "low": "261.0274",
      "close": "277.39",
      "volume": "3644340"
    },
    {
      "date": "2025-11-06",
      "open": "278.40",
      "high": "279.96",
      "low": "270.62",
      "close": "271.98",
      "volume": "2338799"
    },
    {
      "date": "2025-11-07",
      "open": "262.08",
      "high": "268.356",
      "low": "254.51",
      "close": "267.64",
      "volume": "2513339"
    },
    {
      "date": "2025-11-10",
      "open": "273.07",
      "high": "278.8099",
      "low": "268.06",
      "close": "272.64",
      "volume": "2141236"
    },
    {
      "date": "2025-11-11",
      "open": "268.97",
      "high": "272.9999",
      "low": "261.06",
      "close": "264.15",
      "volume": "1922221"
    },
    {
      "date": "2025-11-12",
      "open": "268.11",
      "high": "270.37",
      "low": "261.77",
      "close": "267.52",
      "volume": "1503412"
    },
    {
      "date": "2025-11-13",
      "open": "267.52",
      "high": "269.77",
      "low": "255.84",
      "close": "256.59",
      "volume": "2351467"
    },
    {
      "date": "2025-11-14",
      "open": "244.41",
      "high": "257.70",
      "low": "243.75",
      "close": "253.08",
      "volume": "2816398"
    },
    {
      "date": "2025-11-17",
      "open": "251.35",
      "high": "258.00",
      "low": "250.25",
      "close": "253.54",
      "volume": "1484467"
    },
    {
      "date": "2025-11-18",
      "open": "247.00",
      "high": "257.38",
      "low": "244.42",
      "close": "252.19",
      "volume": "1760492"
    },
    {
      "date": "2025-11-19",
      "open": "252.19",
      "high": "257.83",
      "low": "249.3001",
      "close": "251.87",
      "volume": "1514666"
    },
    {
      "date": "2025-11-20",
      "open": "258.04",
      "high": "264.79",
      "low": "244.22",
      "close": "245.84",
      "volume": "2300693"
    },
    {
      "date": "2025-11-21",
      "open": "244.64",
      "high": "254.00",
      "low": "241.00",
      "close": "249.91",
      "volume": "1923029"
    },
    {
      "date": "2025-11-24",
      "open": "250.00",
      "high": "261.45",
      "low": "249.00",
      "close": "259.85",
      "volume": "2094054"
    },
    {
      "date": "2025-11-25",
      "open": "261.53",
      "high": "261.91",
      "low": "253.53",
      "close": "260.36",
      "volume": "1571218"
    },
    {
      "date": "2025-11-26",
      "open": "263.50",
      "high": "274.62",
      "low": "262.69",
      "close": "272.21",
      "volume": "1903802"
    },
    {
      "date": "2025-11-28",
      "open": "274.08",
      "high": "276.14",
      "low": "270.51",
      "close": "272.92",
      "volume": "1091176"
    },
    {
      "date": "2025-12-01",
      "open": "269.27",
      "high": "272.205",
      "low": "262.69",
      "close": "263.54",
      "volume": "2049905"
    },
    {
      "date": "2025-12-02",
      "open": "264.39",
      "high": "265.941",
      "low": "260.00",
      "close": "262.56",
      "volume": "1573322"
    },
    {
      "date": "2025-12-03",
      "open": "263.00",
      "high": "263.00",
      "low": "252.31",
      "close": "256.06",
      "volume": "1862924"
    },
    {
      "date": "2025-12-04",
      "open": "255.44",
      "high": "260.50",
      "low": "254.70",
      "close": "257.28",
      "volume": "1365390"
    },
    {
      "date": "2025-12-05",
      "open": "258.00",
      "high": "264.00",
      "low": "255.12",
      "close": "257.61",
      "volume": "1911217"
    },
    {
      "date": "2025-12-08",
      "open": "257.13",
      "high": "258.71",
      "low": "251.32",
      "close": "255.88",
      "volume": "1825433"
    },
    {
      "date": "2025-12-09",
      "open": "253.81",
      "high": "261.2699",
      "low": "252.40",
      "close": "253.42",
      "volume": "1998859"
    },
    {
      "date": "2025-12-10",
      "open": "252.15",
      "high": "266.25",
      "low": "251.30",
      "close": "262.23",
      "volume": "1825835"
    },
    {
      "date": "2025-12-11",
      "open": "261.11",
      "high": "273.459",
      "low": "253.87",
      "close": "272.83",
      "volume": "2315848"
    },
    {
      "date": "2025-12-12",
      "open": "273.00",
      "high": "273.80",
      "low": "249.00",
      "close": "254.80",
      "volume": "2969086"
    },
    {
      "date": "2025-12-15",
      "open": "253.51",
      "high": "257.25",
      "low": "249.761",
      "close": "255.89",
      "volume": "1564447"
    },
    {
      "date": "2025-12-16",
      "open": "255.25",
      "high": "260.34",
      "low": "252.00",
      "close": "258.51",
      "volume": "1489382"
    },
    {
      "date": "2025-12-17",
      "open": "260.00",
      "high": "264.00",
      "low": "251.70",
      "close": "254.03",
      "volume": "1750928"
    },
    {
      "date": "2025-12-18",
      "open": "258.89",
      "high": "266.72",
      "low": "255.50",
      "close": "261.79",
      "volume": "1873889"
    },
    {
      "date": "2025-12-19",
      "open": "263.47",
      "high": "268.90",
      "low": "261.79",
      "close": "266.98",
      "volume": "2708101"
    },
    {
      "date": "2025-12-22",
      "open": "269.19",
      "high": "285.99",
      "low": "265.6453",
      "close": "284.59",
      "volume": "3478951"
    },
    {
      "date": "2025-12-23",
      "open": "282.00",
      "high": "283.3675",
      "low": "262.00",
      "close": "269.39",
      "volume": "3848528"
    },
    {
      "date": "2025-12-24",
      "open": "270.03",
      "high": "273.50",
      "low": "267.2695",
      "close": "272.21",
      "volume": "849828"
    },
    {
      "date": "2025-12-26",
      "open": "271.59",
      "high": "271.735",
      "low": "267.00",
      "close": "269.69",
      "volume": "822563"
    },
    {
      "date": "2025-12-29",
      "open": "267.99",
      "high": "275.00",
      "low": "266.05",
      "close": "268.25",
      "volume": "1060648"
    },
    {
      "date": "2025-12-30",
      "open": "268.25",
      "high": "269.4299",
      "low": "263.75",
      "close": "264.30",
      "volume": "817907"
    },
    {
      "date": "2025-12-31",
      "open": "264.30",
      "high": "266.30",
      "low": "260.50",
      "close": "261.23",
      "volume": "1081961"
    },
    {
      "date": "2026-01-02",
      "open": "265.86",
      "high": "277.5699",
      "low": "265.86",
      "close": "274.34",
      "volume": "1476805"
    },
    {
      "date": "2026-01-05",
      "open": "278.39",
      "high": "280.50",
      "low": "263.23",
      "close": "272.00",
      "volume": "2006817"
    },
    {
      "date": "2026-01-06",
      "open": "273.00",
      "high": "277.6799",
      "low": "266.28",
      "close": "268.78",
      "volume": "1620652"
    },
    {
      "date": "2026-01-07",
      "open": "254.02",
      "high": "255.92",
      "low": "239.975",
      "close": "241.11",
      "volume": "6207863"
    },
    {
      "date": "2026-01-08",
      "open": "239.66",
      "high": "247.25",
      "low": "238.52",
      "close": "246.26",
      "volume": "2301263"
    },
    {
      "date": "2026-01-09",
      "open": "248.02",
      "high": "248.04",
      "low": "235.12",
      "close": "238.66",
      "volume": "3712047"
    },
    {
      "date": "2026-01-12",
      "open": "235.53",
      "high": "244.35",
      "low": "233.00",
      "close": "237.83",
      "volume": "2116431"
    },
    {
      "date": "2026-01-13",
      "open": "238.50",
      "high": "244.215",
      "low": "237.06",
      "close": "241.36",
      "volume": "2063634"
    },
    {
      "date": "2026-01-14",
      "open": "239.61",
      "high": "244.8694",
      "low": "235.2489",
      "close": "236.45",
      "volume": "1906189"
    },
    {
      "date": "2026-01-15",
      "open": "235.00",
      "high": "252.52",
      "low": "234.81",
      "close": "243.64",
      "volume": "3206701"
    },
    {
      "date": "2026-01-16",
      "open": "243.64",
      "high": "248.665",
      "low": "243.00",
      "close": "243.73",
      "volume": "1956087"
    },
    {
      "date": "2026-01-20",
      "open": "239.00",
      "high": "245.00",
      "low": "234.63",
      "close": "242.11",
      "volume": "1998400"
    },
    {
      "date": "2026-01-21",
      "open": "244.50",
      "high": "247.65",
      "low": "238.22",
      "close": "243.72",
      "volume": "1463729"
    },
    {
      "date": "2026-01-22",
      "open": "244.35",
      "high": "247.45",
      "low": "239.49",
      "close": "239.68",
      "volume": "1976243"
    },
    {
      "date": "2026-01-23",
      "open": "240.92",
      "high": "246.40",
      "low": "237.92",
      "close": "242.15",
      "volume": "1945470"
    },
    {
      "date": "2026-01-26",
      "open": "241.59",
      "high": "249.50",
      "low": "238.12",
      "close": "242.97",
      "volume": "2218581"
    },
    {
      "date": "2026-01-27",
      "open": "242.52",
      "high": "245.90",
      "low": "234.385",
      "close": "235.05",
      "volume": "2185618"
    },
    {
      "date": "2026-01-28",
      "open": "240.36",
      "high": "251.36",
      "low": "238.64",
      "close": "249.41",
      "volume": "2206870"
    },
    {
      "date": "2026-01-29",
      "open": "230.22",
      "high": "232.20",
      "low": "214.00",
      "close": "224.01",
      "volume": "5257273"
    },
    {
      "date": "2026-01-30",
      "open": "221.00",
      "high": "232.9999",
      "low": "220.85",
      "close": "225.52",
      "volume": "2819289"
    },
    {
      "date": "2026-02-02",
      "open": "225.25",
      "high": "231.05",
      "low": "224.54",
      "close": "230.55",
      "volume": "2029910"
    },
    {
      "date": "2026-02-03",
      "open": "228.775",
      "high": "242.88",
      "low": "227.6742",
      "close": "239.04",
      "volume": "1906592"
    },
    {
      "date": "2026-02-04",
      "open": "242.85",
      "high": "246.705",
      "low": "231.03",
      "close": "238.06",
      "volume": "2156317"
    },
    {
      "date": "2026-02-05",
      "open": "231.21",
      "high": "238.86",
      "low": "228.5168",
      "close": "234.36",
      "volume": "1714475"
    },
    {
      "date": "2026-02-06",
      "open": "233.99",
      "high": "236.76",
      "low": "214.74",
      "close": "218.73",
      "volume": "5263860"
    },
    {
      "date": "2026-02-09",
      "open": "221.295",
      "high": "224.4599",
      "low": "217.315",
      "close": "222.13",
      "volume": "2651329"
    },
    {
      "date": "2026-02-10",
      "open": "219.00",
      "high": "229.235",
      "low": "218.06",
      "close": "226.24",
      "volume": "2459483"
    },
    {
      "date": "2026-02-11",
      "open": "229.81",
      "high": "231.17",
      "low": "222.60",
      "close": "227.74",
      "volume": "1211838"
    },
    {
      "date": "2026-02-12",
      "open": "230.13",
      "high": "230.14",
      "low": "217.55",
      "close": "220.45",
      "volume": "1648741"
    },
    {
      "date": "2026-02-13",
      "open": "218.70",
      "high": "228.91",
      "low": "216.725",
      "close": "225.65",
      "volume": "2629491"
    },
    {
      "date": "2026-02-17",
      "open": "225.13",
      "high": "228.0199",
      "low": "220.46",
      "close": "226.05",
      "volume": "2160428"
    },
    {
      "date": "2026-02-18",
      "open": "227.34",
      "high": "239.12",
      "low": "224.20",
      "close": "238.57",
      "volume": "2557251"
    },
    {
      "date": "2026-02-19",
      "open": "238.56",
      "high": "242.18",
      "low": "231.15",
      "close": "233.30",
      "volume": "2654680"
    },
    {
      "date": "2026-02-20",
      "open": "232.48",
      "high": "248.829",
      "low": "230.00",
      "close": "241.88",
      "volume": "2804296"
    },
    {
      "date": "2026-02-23",
      "open": "242.505",
      "high": "247.00",
      "low": "239.67",
      "close": "242.15",
      "volume": "1670252"
    },
    {
      "date": "2026-02-24",
      "open": "242.47",
      "high": "250.99",
      "low": "238.55",
      "close": "243.21",
      "volume": "3336867"
    },
    {
      "date": "2026-02-25",
      "open": "197.54",
      "high": "215.09",
      "low": "196.45",
      "close": "210.12",
      "volume": "9798281"
    },
    {
      "date": "2026-02-26",
      "open": "208.01",
      "high": "211.55",
      "low": "197.81",
      "close": "200.10",
      "volume": "4995558"
    },
    {
      "date": "2026-02-27",
      "open": "195.97",
      "high": "197.915",
      "low": "191.86",
      "close": "197.20",
      "volume": "3775755"
    },
    {
      "date": "2026-03-02",
      "open": "193.10",
      "high": "200.79",
      "low": "191.7929",
      "close": "199.86",
      "volume": "2343419"
    },
    {
      "date": "2026-03-03",
      "open": "192.30",
      "high": "199.525",
      "low": "191.77",
      "close": "197.53",
      "volume": "1694018"
    },
    {
      "date": "2026-03-04",
      "open": "196.83",
      "high": "203.46",
      "low": "196.26",
      "close": "197.27",
      "volume": "1882064"
    },
    {
      "date": "2026-03-05",
      "open": "197.00",
      "high": "199.16",
      "low": "190.23",
      "close": "191.80",
      "volume": "1898949"
    },
    {
      "date": "2026-03-06",
      "open": "188.90",
      "high": "192.30",
      "low": "187.24",
      "close": "189.21",
      "volume": "1801366"
    },
    {
      "date": "2026-03-09",
      "open": "187.35",
      "high": "196.595",
      "low": "187.10",
      "close": "195.38",
      "volume": "1955777"
    },
    {
      "date": "2026-03-10",
      "open": "195.70",
      "high": "201.18",
      "low": "195.24",
      "close": "197.80",
      "volume": "1954600"
    },
    {
      "date": "2026-03-11",
      "open": "197.00",
      "high": "203.18",
      "low": "195.31",
      "close": "200.25",
      "volume": "1420800"
    },
    {
      "date": "2026-03-12",
      "open": "199.74",
      "high": "200.90",
      "low": "196.485",
      "close": "197.56",
      "volume": "1536727"
    },
    {
      "date": "2026-03-13",
      "open": "199.43",
      "high": "201.99",
      "low": "193.76",
      "close": "196.07",
      "volume": "1173320"
    },
    {
      "date": "2026-03-16",
      "open": "200.48",
      "high": "202.00",
      "low": "197.65",
      "close": "199.48",
      "volume": "1052616"
    },
    {
      "date": "2026-03-17",
      "open": "199.53",
      "high": "202.72",
      "low": "197.85",
      "close": "200.42",
      "volume": "1358516"
    },
    {
      "date": "2026-03-18",
      "open": "198.80",
      "high": "202.00",
      "low": "197.50",
      "close": "197.81",
      "volume": "1219907"
    },
    {
      "date": "2026-03-19",
      "open": "196.70",
      "high": "200.04",
      "low": "194.15",
      "close": "199.65",
      "volume": "1319152"
    },
    {
      "date": "2026-03-20",
      "open": "194.74",
      "high": "197.82",
      "low": "189.7801",
      "close": "192.82",
      "volume": "3564923"
    },
    {
      "date": "2026-03-23",
      "open": "193.26",
      "high": "196.93",
      "low": "188.10",
      "close": "189.92",
      "volume": "2122198"
    },
    {
      "date": "2026-03-24",
      "open": "189.69",
      "high": "194.86",
      "low": "186.165",
      "close": "192.85",
      "volume": "2141277"
    },
    {
      "date": "2026-03-25",
      "open": "195.44",
      "high": "197.345",
      "low": "193.31",
      "close": "193.51",
      "volume": "1140965"
    },
    {
      "date": "2026-03-26",
      "open": "190.59",
      "high": "193.00",
      "low": "185.225",
      "close": "185.83",
      "volume": "1568355"
    },
    {
      "date": "2026-03-27",
      "open": "185.55",
      "high": "194.9999",
      "low": "185.00",
      "close": "190.29",
      "volume": "2260101"
    },
    {
      "date": "2026-03-30",
      "open": "192.89",
      "high": "193.74",
      "low": "182.99",
      "close": "184.70",
      "volume": "1737788"
    },
    {
      "date": "2026-03-31",
      "open": "186.48",
      "high": "197.8499",
      "low": "186.48",
      "close": "197.26",
      "volume": "2280383"
    },
    {
      "date": "2026-04-01",
      "open": "198.02",
      "high": "200.73",
      "low": "196.38",
      "close": "199.42",
      "volume": "1580600"
    },
    {
      "date": "2026-04-02",
      "open": "196.76",
      "high": "200.94",
      "low": "194.64",
      "close": "195.32",
      "volume": "1527393"
    },
    {
      "date": "2026-04-06",
      "open": "195.50",
      "high": "198.76",
      "low": "194.05",
      "close": "195.57",
      "volume": "1600213"
    },
    {
      "date": "2026-04-07",
      "open": "193.01",
      "high": "193.495",
      "low": "188.99",
      "close": "192.31",
      "volume": "1858608"
    },
    {
      "date": "2026-04-08",
      "open": "198.99",
      "high": "202.14",
      "low": "197.20",
      "close": "200.78",
      "volume": "1395839"
    },
    {
      "date": "2026-04-09",
      "open": "200.51",
      "high": "204.13",
      "low": "196.81",
      "close": "197.25",
      "volume": "1054714"
    },
    {
      "date": "2026-04-10",
      "open": "198.16",
      "high": "207.00",
      "low": "197.28",
      "close": "203.47",
      "volume": "1610465"
    },
    {
      "date": "2026-04-13",
      "open": "203.58",
      "high": "205.995",
      "low": "198.86",
      "close": "200.35",
      "volume": "1621269"
    },
    {
      "date": "2026-04-14",
      "open": "202.12",
      "high": "203.51",
      "low": "195.19",
      "close": "200.61",
      "volume": "2496092"
    },
    {
      "date": "2026-04-15",
      "open": "211.00",
      "high": "211.00",
      "low": "194.0001",
      "close": "195.20",
      "volume": "3515405"
    },
    {
      "date": "2026-04-16",
      "open": "195.40",
      "high": "197.595",
      "low": "188.64",
      "close": "191.65",
      "volume": "2498670"
    },
    {
      "date": "2026-04-17",
      "open": "192.03",
      "high": "194.97",
      "low": "189.47",
      "close": "190.44",
      "volume": "3406164"
    },
    {
      "date": "2026-04-20",
      "open": "190.15",
      "high": "193.41",
      "low": "187.3301",
      "close": "192.49",
      "volume": "1868761"
    },
    {
      "date": "2026-04-21",
      "open": "193.19",
      "high": "195.3699",
      "low": "185.13",
      "close": "186.61",
      "volume": "1860882"
    },
    {
      "date": "2026-04-22",
      "open": "189.35",
      "high": "194.76",
      "low": "188.0001",
      "close": "188.71",
      "volume": "1967308"
    },
    {
      "date": "2026-04-23",
      "open": "189.57",
      "high": "197.63",
      "low": "189.50",
      "close": "196.19",
      "volume": "2212460"
    },
    {
      "date": "2026-04-24",
      "open": "197.24",
      "high": "197.69",
      "low": "190.01",
      "close": "193.76",
      "volume": "1506721"
    },
    {
      "date": "2026-04-27",
      "open": "195.04",
      "high": "198.66",
      "low": "191.87",
      "close": "197.48",
      "volume": "1999715"
    },
    {
      "date": "2026-04-28",
      "open": "196.41",
      "high": "197.73",
      "low": "194.13",
      "close": "195.86",
      "volume": "1687575"
    },
    {
      "date": "2026-04-29",
      "open": "197.00",
      "high": "197.98",
      "low": "187.20",
      "close": "190.61",
      "volume": "1671432"
    },
    {
      "date": "2026-04-30",
      "open": "192.41",
      "high": "203.94",
      "low": "189.50",
      "close": "201.89",
      "volume": "3258954"
    },
    {
      "date": "2026-05-01",
      "open": "200.08",
      "high": "217.88",
      "low": "199.90",
      "close": "211.71",
      "volume": "5067639"
    },
    {
      "date": "2026-05-04",
      "open": "213.00",
      "high": "215.745",
      "low": "205.1901",
      "close": "211.39",
      "volume": "2927633"
    },
    {
      "date": "2026-05-05",
      "open": "213.93",
      "high": "221.58",
      "low": "212.81",
      "close": "219.38",
      "volume": "3165082"
    },
    {
      "date": "2026-05-06",
      "open": "218.16",
      "high": "219.54",
      "low": "214.60",
      "close": "218.00",
      "volume": "2513222"
    },
    {
      "date": "2026-05-07",
      "open": "218.90",
      "high": "223.89",
      "low": "212.2901",
      "close": "214.57",
      "volume": "3018870"
    },
    {
      "date": "2026-05-08",
      "open": "216.92",
      "high": "221.21",
      "low": "212.01",
      "close": "219.95",
      "volume": "1938650"
    },
    {
      "date": "2026-05-11",
      "open": "221.12",
      "high": "237.57",
      "low": "221.12",
      "close": "233.27",
      "volume": "4050568"
    },
    {
      "date": "2026-05-12",
      "open": "234.95",
      "high": "237.00",
      "low": "224.03",
      "close": "228.06",
      "volume": "2694410"
    },
    {
      "date": "2026-05-13",
      "open": "234.33",
      "high": "240.835",
      "low": "231.17",
      "close": "234.60",
      "volume": "2629822"
    },
    {
      "date": "2026-05-14",
      "open": "232.51",
      "high": "236.13",
      "low": "226.175",
      "close": "231.62",
      "volume": "1854618"
    },
    {
      "date": "2026-05-15",
      "open": "226.25",
      "high": "237.50",
      "low": "222.50",
      "close": "233.37",
      "volume": "2350592"
    },
    {
      "date": "2026-05-18",
      "open": "234.57",
      "high": "234.90",
      "low": "227.6801",
      "close": "233.64",
      "volume": "2002182"
    },
    {
      "date": "2026-05-19",
      "open": "228.15",
      "high": "229.04",
      "low": "221.62",
      "close": "221.71",
      "volume": "1847982"
    },
    {
      "date": "2026-05-20",
      "open": "226.09",
      "high": "238.13",
      "low": "222.23",
      "close": "237.86",
      "volume": "2326470"
    },
    {
      "date": "2026-05-21",
      "open": "237.20",
      "high": "257.00",
      "low": "236.75",
      "close": "248.88",
      "volume": "4295975"
    },
    {
      "date": "2026-05-22",
      "open": "248.45",
      "high": "259.12",
      "low": "242.50",
      "close": "257.85",
      "volume": "2477139"
    },
    {
      "date": "2026-05-26",
      "open": "266.13",
      "high": "276.40",
      "low": "264.129",
      "close": "269.95",
      "volume": "3970158"
    },
    {
      "date": "2026-05-27",
      "open": "270.00",
      "high": "274.815",
      "low": "265.50",
      "close": "273.67",
      "volume": "2085710"
    },
    {
      "date": "2026-05-28",
      "open": "275.60",
      "high": "310.42",
      "low": "274.64",
      "close": "303.38",
      "volume": "5598805"
    },
    {
      "date": "2026-05-29",
      "open": "302.65",
      "high": "313.75",
      "low": "297.25",
      "close": "306.79",
      "volume": "5997168"
    },
    {
      "date": "2026-06-01",
      "open": "302.09",
      "high": "306.78",
      "low": "292.3401",
      "close": "303.00",
      "volume": "3371523"
    },
    {
      "date": "2026-06-02",
      "open": "302.00",
      "high": "313.00",
      "low": "296.89",
      "close": "311.01",
      "volume": "2962746"
    },
    {
      "date": "2026-06-03",
      "open": "305.442",
      "high": "320.95",
      "low": "302.00",
      "close": "318.25",
      "volume": "2702111"
    },
    {
      "date": "2026-06-04",
      "open": "309.00",
      "high": "320.64",
      "low": "303.10",
      "close": "314.95",
      "volume": "2719886"
    },
    {
      "date": "2026-06-05",
      "open": "305.50",
      "high": "306.55",
      "low": "276.06",
      "close": "279.01",
      "volume": "3903926"
    },
    {
      "date": "2026-06-08",
      "open": "286.69",
      "high": "289.99",
      "low": "274.41",
      "close": "275.39",
      "volume": "2278697"
    },
    {
      "date": "2026-06-09",
      "open": "278.00",
      "high": "278.00",
      "low": "250.01",
      "close": "262.19",
      "volume": "2817489"
    },
    {
      "date": "2026-06-10",
      "open": "258.83",
      "high": "259.85",
      "low": "248.66",
      "close": "249.27",
      "volume": "2623954"
    },
    {
      "date": "2026-06-11",
      "open": "255.81",
      "high": "272.76",
      "low": "250.43",
      "close": "271.17",
      "volume": "2467693"
    },
    {
      "date": "2026-06-12",
      "open": "276.735",
      "high": "279.18",
      "low": "266.325",
      "close": "267.31",
      "volume": "1799249"
    },
    {
      "date": "2026-06-15",
      "open": "272.67",
      "high": "275.94",
      "low": "264.04",
      "close": "273.51",
      "volume": "2060452"
    },
    {
      "date": "2026-06-16",
      "open": "270.46",
      "high": "279.00",
      "low": "263.63",
      "close": "264.36",
      "volume": "1897276"
    },
    {
      "date": "2026-06-17",
      "open": "262.53",
      "high": "266.17",
      "low": "253.29",
      "close": "254.80",
      "volume": "1743340"
    },
    {
      "date": "2026-06-18",
      "open": "262.00",
      "high": "263.82",
      "low": "248.57",
      "close": "257.70",
      "volume": "3683108"
    },
    {
      "date": "2026-06-22",
      "open": "260.39",
      "high": "266.77",
      "low": "259.025",
      "close": "263.11",
      "volume": "2081758"
    },
    {
      "date": "2026-06-23",
      "open": "254.00",
      "high": "264.45",
      "low": "248.855",
      "close": "249.24",
      "volume": "1799359"
    },
    {
      "date": "2026-06-24",
      "open": "249.72",
      "high": "257.99",
      "low": "244.30",
      "close": "248.36",
      "volume": "1497518"
    },
    {
      "date": "2026-06-25",
      "open": "253.65",
      "high": "255.00",
      "low": "242.501",
      "close": "248.64",
      "volume": "1208745"
    },
    {
      "date": "2026-06-26",
      "open": "241.36",
      "high": "249.26",
      "low": "237.0001",
      "close": "239.07",
      "volume": "1834350"
    },
    {
      "date": "2026-06-29",
      "open": "239.19",
      "high": "242.526",
      "low": "227.41",
      "close": "232.80",
      "volume": "1890071"
    },
    {
      "date": "2026-06-30",
      "open": "238.70",
      "high": "240.61",
      "low": "231.90",
      "close": "235.96",
      "volume": "2069558"
    },
    {
      "date": "2026-07-01",
      "open": "231.99",
      "high": "241.00",
      "low": "231.13",
      "close": "232.08",
      "volume": "1417459"
    },
    {
      "date": "2026-07-02",
      "open": "232.08",
      "high": "237.57",
      "low": "219.02",
      "close": "224.57",
      "volume": "2597451"
    },
    {
      "date": "2026-07-06",
      "open": "229.70",
      "high": "238.24",
      "low": "227.26",
      "close": "233.06",
      "volume": "1671708"
    },
    {
      "date": "2026-07-07",
      "open": "235.90",
      "high": "237.86",
      "low": "225.955",
      "close": "227.72",
      "volume": "1920418"
    },
    {
      "date": "2026-07-08",
      "open": "224.10",
      "high": "227.16",
      "low": "219.13",
      "close": "224.30",
      "volume": "1713703"
    },
    {
      "date": "2026-07-09",
      "open": "231.68",
      "high": "234.45",
      "low": "227.33",
      "close": "228.50",
      "volume": "1632821"
    },
    {
      "date": "2026-07-10",
      "open": "229.82",
      "high": "233.00",
      "low": "225.815",
      "close": "227.83",
      "volume": "1338195"
    },
    {
      "date": "2026-07-13",
      "open": "224.07",
      "high": "226.268",
      "low": "217.19",
      "close": "221.03",
      "volume": "1820519"
    },
    {
      "date": "2026-07-14",
      "open": "227.55",
      "high": "229.195",
      "low": "219.94",
      "close": "220.58",
      "volume": "1436179"
    },
    {
      "date": "2026-07-15",
      "open": "223.99",
      "high": "230.84",
      "low": "219.50",
      "close": "223.82",
      "volume": "2024642"
    },
    {
      "date": "2026-07-16",
      "open": "219.814",
      "high": "220.97",
      "low": "210.92",
      "close": "211.93",
      "volume": "2029160"
    },
    {
      "date": "2026-07-17",
      "open": "207.15",
      "high": "215.94",
      "low": "203.77",
      "close": "211.99",
      "volume": "2320195"
    },
    {
      "date": "2026-07-20",
      "open": "215.14",
      "high": "215.2502",
      "low": "204.23",
      "close": "205.31",
      "volume": "1537999"
    },
    {
      "date": "2026-07-21",
      "open": "209.76",
      "high": "209.76",
      "low": "203.80",
      "close": "206.05",
      "volume": "1742134"
    },
    {
      "date": "2026-07-22",
      "open": "206.42",
      "high": "212.6863",
      "low": "204.94",
      "close": "208.86",
      "volume": "1565344"
    },
    {
      "date": "2026-07-23",
      "open": "207.55",
      "high": "209.53",
      "low": "203.90",
      "close": "205.92",
      "volume": "1440358"
    },
    {
      "date": "2026-07-24",
      "open": "205.92",
      "high": "206.86",
      "low": "200.95",
      "close": "202.82",
      "volume": "1537227"
    },
    {
      "date": "2026-07-27",
      "open": "203.11",
      "high": "206.70",
      "low": "199.13",
      "close": "205.83",
      "volume": "1817679"
    },
    {
      "date": "2026-07-28",
      "open": "202.11",
      "high": "203.75",
      "low": "195.84",
      "close": "202.59",
      "volume": "2170670"
    },
    {
      "date": "2026-07-29",
      "open": "203.00",
      "high": "205.80",
      "low": "197.35",
      "close": "199.24",
      "volume": "1646283"
    },
    {
      "date": "2026-07-30",
      "open": "205.298",
      "high": "206.7393",
      "low": "201.81",
      "close": "206.01",
      "volume": "2405414"
    },
    {
      "date": "2026-07-31",
      "open": "212.78",
      "high": "217.1274",
      "low": "206.39",
      "close": "211.03",
      "volume": "3426122"
    },
    {
      "date": "2026-08-03",
      "open": "217.99",
      "high": "242.18",
      "low": "213.55",
      "close": "232.73",
      "volume": "5069604"
    },
    {
      "date": "2026-08-04",
      "open": "233.58",
      "high": "252.1699",
      "low": "230.05",
      "close": "243.63",
      "volume": "4251311"
    },
    {
      "date": "2026-08-05",
      "open": "236.25",
      "high": "243.86",
      "low": "225.76",
      "close": "236.80",
      "volume": "3237791"
    }
  ]
}